KissMeData/001420/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	183300	22508835	4025	4025	4025	4025	641
3	20240408	183200	22508835	4025	4025	4025	4025	0
4	20240408	183100	22508835	4025	4025	4025	4025	0
5	20240408	183000	22508835	4025	4025	4025	4025	0
6	20240408	182900	22508835	4025	4025	4025	4025	0
7	20240408	182800	22508835	4025	4025	4025	4025	0
8	20240408	182700	22508835	4025	4025	4025	4025	0
9	20240408	182600	22508835	4025	4025	4025	4025	0
10	20240408	182500	22508835	4025	4025	4025	4025	0
11	20240408	182400	22508835	4025	4025	4025	4025	0
12	20240408	182300	22508835	4025	4025	4025	4025	0
13	20240408	182200	22508835	4025	4025	4025	4025	0
14	20240408	182100	22508835	4025	4025	4025	4025	0
15	20240408	182000	22508835	4025	4025	4025	4025	0
16	20240408	181900	22508835	4025	4025	4025	4025	0
17	20240408	181800	22508835	4025	4025	4025	4025	0
18	20240408	181700	22508835	4025	4025	4025	4025	0
19	20240408	181600	22508835	4025	4025	4025	4025	0
20	20240408	181500	22508835	4025	4025	4025	4025	0
21	20240408	181400	22508835	4025	4025	4025	4025	0
22	20240408	181300	22508835	4025	4025	4025	4025	0
23	20240408	181200	22508835	4025	4025	4025	4025	0
24	20240408	181100	22508835	4025	4025	4025	4025	0
25	20240408	181000	22508835	4025	4025	4025	4025	0
26	20240408	180900	22508835	4025	4025	4025	4025	0
27	20240408	180800	22508835	4025	4025	4025	4025	0
28	20240408	180700	22508835	4025	4025	4025	4025	0
29	20240408	180600	22508835	4025	4025	4025	4025	0
30	20240408	180500	22508835	4025	4025	4025	4025	0
31	20240408	180400	22508835	4025	4025	4025	4025	0
32	20240408	180300	22508835	4025	4025	4025	4025	641
33	20240408	180200	22508835	4025	4025	4025	4025	0
34	20240408	180100	22508835	4025	4025	4025	4025	0
35	20240408	180000	22508835	4025	4025	4025	4025	0
36	20240408	175900	22508835	4025	4025	4025	4025	0
37	20240408	175800	22508835	4025	4025	4025	4025	0
38	20240408	175700	22508835	4025	4025	4025	4025	0
39	20240408	175600	22508835	4025	4025	4025	4025	0
40	20240408	175500	22508835	4025	4025	4025	4025	0
41	20240408	175400	22508835	4025	4025	4025	4025	0
42	20240408	175300	22508835	4025	4025	4025	4025	0
43	20240408	175200	22508835	4025	4025	4025	4025	0
44	20240408	175100	22508835	4025	4025	4025	4025	0
45	20240408	175000	22508835	4025	4025	4025	4025	0
46	20240408	174900	22508835	4025	4025	4025	4025	0
47	20240408	174800	22508835	4025	4025	4025	4025	0
48	20240408	174700	22508835	4025	4025	4025	4025	0
49	20240408	174600	22508835	4025	4025	4025	4025	0
50	20240408	174500	22508835	4025	4025	4025	4025	0
51	20240408	174400	22508835	4025	4025	4025	4025	0
52	20240408	174300	22508835	4025	4025	4025	4025	0
53	20240408	174200	22508835	4025	4025	4025	4025	0
54	20240408	174100	22508835	4025	4025	4025	4025	0
55	20240408	174000	22508835	4025	4025	4025	4025	0
56	20240408	173900	22508835	4025	4025	4025	4025	0
57	20240408	173800	22508835	4025	4025	4025	4025	0
58	20240408	173700	22508835	4025	4025	4025	4025	0
59	20240408	173600	22508835	4025	4025	4025	4025	0
60	20240408	173500	22508835	4025	4025	4025	4025	0
61	20240408	173400	22508835	4025	4025	4025	4025	0
62	20240408	173300	22508835	4025	4025	4025	4025	641
63	20240408	173200	22508835	4025	4025	4025	4025	0
64	20240408	173100	22508835	4025	4025	4025	4025	0
65	20240408	173000	22508835	4025	4025	4025	4025	0
66	20240408	172900	22508835	4025	4025	4025	4025	0
67	20240408	172800	22508835	4025	4025	4025	4025	0
68	20240408	172700	22508835	4025	4025	4025	4025	0
69	20240408	172600	22508835	4025	4025	4025	4025	0
70	20240408	172500	22508835	4025	4025	4025	4025	0
71	20240408	172400	22508835	4025	4025	4025	4025	0
72	20240408	172300	22508835	4025	4025	4025	4025	0
73	20240408	172200	22508835	4025	4025	4025	4025	0
74	20240408	172100	22508835	4025	4025	4025	4025	0
75	20240408	172000	22508835	4025	4025	4025	4025	0
76	20240408	171900	22508835	4025	4025	4025	4025	0
77	20240408	171800	22508835	4025	4025	4025	4025	0
78	20240408	171700	22508835	4025	4025	4025	4025	0
79	20240408	171600	22508835	4025	4025	4025	4025	0
80	20240408	171500	22508835	4025	4025	4025	4025	0
81	20240408	171400	22508835	4025	4025	4025	4025	0
82	20240408	171300	22508835	4025	4025	4025	4025	0
83	20240408	171200	22508835	4025	4025	4025	4025	0
84	20240408	171100	22508835	4025	4025	4025	4025	0
85	20240408	171000	22508835	4025	4025	4025	4025	0
86	20240408	170900	22508835	4025	4025	4025	4025	0
87	20240408	170800	22508835	4025	4025	4025	4025	0
88	20240408	170700	22508835	4025	4025	4025	4025	0
89	20240408	170600	22508835	4025	4025	4025	4025	0
90	20240408	170500	22508835	4025	4025	4025	4025	0
91	20240408	170400	22508835	4025	4025	4025	4025	0
92	20240408	170300	22508835	4025	4025	4025	4025	641
93	20240408	170200	22508835	4025	4025	4025	4025	0
94	20240408	170100	22508835	4025	4025	4025	4025	0
95	20240408	170000	22508835	4025	4025	4025	4025	0
96	20240408	165900	22508835	4025	4025	4025	4025	0
97	20240408	165800	22508835	4025	4025	4025	4025	0
98	20240408	165700	22508835	4025	4025	4025	4025	0
99	20240408	165600	22508835	4025	4025	4025	4025	0
100	20240408	165500	22508835	4025	4025	4025	4025	0
101	20240408	165400	22508835	4025	4025	4025	4025	0
102	20240408	165300	22508835	4025	4025	4025	4025	0
103	20240408	165200	22508835	4025	4025	4025	4025	0
104	20240408	165100	22508835	4025	4025	4025	4025	0
105	20240408	165000	22508835	4025	4025	4025	4025	0
106	20240408	164900	22508835	4025	4025	4025	4025	0
107	20240408	164800	22508835	4025	4025	4025	4025	0
108	20240408	164700	22508835	4025	4025	4025	4025	0
109	20240408	164600	22508835	4025	4025	4025	4025	0
110	20240408	164500	22508835	4025	4025	4025	4025	0
111	20240408	164400	22508835	4025	4025	4025	4025	0
112	20240408	164300	22508835	4025	4025	4025	4025	0
113	20240408	164200	22508835	4025	4025	4025	4025	0
114	20240408	164100	22508835	4025	4025	4025	4025	0
115	20240408	164000	22508835	4025	4025	4025	4025	0
116	20240408	163900	22508835	4025	4025	4025	4025	0
117	20240408	163800	22508835	4025	4025	4025	4025	0
118	20240408	163700	22508835	4025	4025	4025	4025	0
119	20240408	163600	22508835	4025	4025	4025	4025	0
120	20240408	163500	22508835	4025	4025	4025	4025	0
121	20240408	163400	22508835	4025	4025	4025	4025	0
122	20240408	163300	22508835	4025	4025	4025	4025	641
123	20240408	163200	22508835	4025	4025	4025	4025	0
124	20240408	163100	22508835	4025	4025	4025	4025	0
125	20240408	163000	22508835	4025	4025	4025	4025	0
126	20240408	162900	22508835	4025	4025	4025	4025	0
127	20240408	162800	22508835	4025	4025	4025	4025	0
128	20240408	162700	22508835	4025	4025	4025	4025	0
129	20240408	162600	22508835	4025	4025	4025	4025	0
130	20240408	162500	22508835	4025	4025	4025	4025	0
131	20240408	162400	22508835	4025	4025	4025	4025	0
132	20240408	162300	22508835	4025	4025	4025	4025	0
133	20240408	162200	22508835	4025	4025	4025	4025	0
134	20240408	162100	22508835	4025	4025	4025	4025	0
135	20240408	162000	22508835	4025	4025	4025	4025	0
136	20240408	161900	22508835	4025	4025	4025	4025	0
137	20240408	161800	22508835	4025	4025	4025	4025	0
138	20240408	161700	22508835	4025	4025	4025	4025	0
139	20240408	161600	22508835	4025	4025	4025	4025	0
140	20240408	161500	22508835	4025	4025	4025	4025	0
141	20240408	161400	22508835	4025	4025	4025	4025	0
142	20240408	161300	22508835	4025	4025	4025	4025	0
143	20240408	161200	22508835	4025	4025	4025	4025	0
144	20240408	161100	22508835	4025	4025	4025	4025	0
145	20240408	161000	22508835	4025	4025	4025	4025	0
146	20240408	160900	22508835	4025	4025	4025	4025	0
147	20240408	160800	22508835	4025	4025	4025	4025	0
148	20240408	160700	22508835	4025	4025	4025	4025	0
149	20240408	160600	22508835	4025	4025	4025	4025	0
150	20240408	160500	22508835	4025	4025	4025	4025	0
151	20240408	160400	22508835	4025	4025	4025	4025	0
152	20240408	160300	22508835	4025	4025	4025	4025	641
153	20240408	160200	22508835	4025	4025	4025	4025	0
154	20240408	160100	22508835	4025	4025	4025	4025	0
155	20240408	160000	22508835	4025	4025	4025	4025	0
156	20240408	155900	22508835	4025	4025	4025	4025	0
157	20240408	155800	22508835	4025	4025	4025	4025	0
158	20240408	155700	22508835	4025	4025	4025	4025	0
159	20240408	155600	22508835	4025	4025	4025	4025	0
160	20240408	155500	22508835	4025	4025	4025	4025	0
161	20240408	155400	22508835	4025	4025	4025	4025	0
162	20240408	155300	22508835	4025	4025	4025	4025	0
163	20240408	155200	22508835	4025	4025	4025	4025	0
164	20240408	155100	22508835	4025	4025	4025	4025	0
165	20240408	155000	22508835	4025	4025	4025	4025	0
166	20240408	154900	22508835	4025	4025	4025	4025	0
167	20240408	154800	22508835	4025	4025	4025	4025	0
168	20240408	154700	22508835	4025	4025	4025	4025	0
169	20240408	154600	22508835	4025	4025	4025	4025	0
170	20240408	154500	22508835	4025	4025	4025	4025	0
171	20240408	154400	22508835	4025	4025	4025	4025	0
172	20240408	154300	22508835	4025	4025	4025	4025	0
173	20240408	154200	22508835	4025	4025	4025	4025	0
174	20240408	154100	22508835	4025	4025	4025	4025	0
175	20240408	154000	22508835	4025	4025	4025	4025	0
176	20240408	153900	22508835	4025	4025	4025	4025	0
177	20240408	153800	22508835	4025	4025	4025	4025	0
178	20240408	153700	22508835	4025	4025	4025	4025	0
179	20240408	153600	22508835	4025	4025	4025	4025	0
180	20240408	153500	22508835	4025	4025	4025	4025	0
181	20240408	153400	22508835	4025	4025	4025	4025	0
182	20240408	153300	22508835	4025	4025	4025	4025	641
183	20240408	153200	22508835	4025	4025	4025	4025	0
184	20240408	153100	22508835	4025	4025	4025	4025	0
185	20240408	153000	22508835	4025	4025	4025	4025	641
186	20240408	152900	19928810	4050	4050	4050	4050	0
187	20240408	152800	19928810	4050	4050	4050	4050	0
188	20240408	152700	19928810	4050	4050	4050	4050	0
189	20240408	152600	19928810	4050	4050	4050	4050	0
190	20240408	152500	19928810	4050	4050	4050	4050	0
191	20240408	152400	19928810	4050	4050	4050	4050	0
192	20240408	152300	19928810	4050	4050	4050	4050	0
193	20240408	152200	19928810	4050	4050	4050	4050	0
194	20240408	152100	19928810	4050	4050	4050	4050	0
195	20240408	152000	19928810	4050	4050	4050	4050	0
196	20240408	151900	19928810	4050	4050	4050	4050	0
197	20240408	151800	19928810	4050	4050	4050	4050	0
198	20240408	151700	19928810	4050	4050	4050	4050	0
199	20240408	151600	19928810	4050	4050	4050	4050	0
200	20240408	151500	19928810	4050	4050	4050	4050	0
201	20240408	151400	19928810	4050	4050	4050	4050	0
202	20240408	151300	19928810	4050	4050	4050	4050	0
203	20240408	151200	19928810	4050	4050	4050	4050	0
204	20240408	151100	19928810	4050	4050	4050	4050	0
205	20240408	151000	19928810	4050	4050	4050	4050	0
206	20240408	150900	19928810	4050	4025	4050	4025	533
207	20240408	150800	17783460	4020	4020	4020	4020	0
208	20240408	150700	17783460	4020	4020	4020	4020	214
209	20240408	150600	16923180	4030	4030	4030	4030	0
210	20240408	150500	16923180	4030	4055	4055	4025	1677
211	20240408	150400	10146280	4060	4060	4060	4060	0
212	20240408	150300	10146280	4060	4060	4060	4060	0
213	20240408	150200	10146280	4060	4060	4060	4060	101
214	20240408	150100	9736220	4075	4075	4075	4075	9
215	20240408	150000	9699545	4075	4075	4075	4075	0
216	20240408	145900	9699545	4075	4075	4075	4075	0
217	20240408	145800	9699545	4075	4075	4075	4075	0
218	20240408	145700	9699545	4075	4075	4075	4075	2
219	20240408	145600	9691395	4075	4075	4075	4075	1
220	20240408	145500	9687320	4080	4080	4080	4080	0
221	20240408	145400	9687320	4080	4080	4080	4080	0
222	20240408	145300	9687320	4080	4080	4080	4080	18
223	20240408	145200	9613880	4085	4085	4085	4085	0
224	20240408	145100	9613880	4085	4085	4085	4085	0
225	20240408	145000	9613880	4085	4085	4085	4085	0
226	20240408	144900	9613880	4085	4085	4085	4085	0
227	20240408	144800	9613880	4085	4085	4085	4085	0
228	20240408	144700	9613880	4085	4085	4085	4085	0
229	20240408	144600	9613880	4085	4085	4085	4085	0
230	20240408	144500	9613880	4085	4085	4085	4085	0
231	20240408	144400	9613880	4085	4085	4085	4085	0
232	20240408	144300	9613880	4085	4085	4085	4085	0
233	20240408	144200	9613880	4085	4085	4085	4085	0
234	20240408	144100	9613880	4085	4085	4085	4085	0
235	20240408	144000	9613880	4085	4085	4085	4085	0
236	20240408	143900	9613880	4085	4085	4085	4085	0
237	20240408	143800	9613880	4085	4085	4085	4085	0
238	20240408	143700	9613880	4085	4085	4085	4085	0
239	20240408	143600	9613880	4085	4085	4085	4085	0
240	20240408	143500	9613880	4085	4085	4085	4085	0
241	20240408	143400	9613880	4085	4085	4085	4085	0
242	20240408	143300	9613880	4085	4085	4085	4085	0
243	20240408	143200	9613880	4085	4085	4085	4085	0
244	20240408	143100	9613880	4085	4085	4085	4085	0
245	20240408	143000	9613880	4085	4085	4085	4085	0
246	20240408	142900	9613880	4085	4085	4085	4085	0
247	20240408	142800	9613880	4085	4085	4085	4085	0
248	20240408	142700	9613880	4085	4085	4085	4085	0
249	20240408	142600	9613880	4085	4085	4085	4085	0
250	20240408	142500	9613880	4085	4085	4085	4085	0
251	20240408	142400	9613880	4085	4085	4085	4085	0
252	20240408	142300	9613880	4085	4080	4085	4080	3
253	20240408	142200	9601630	4085	4085	4085	4085	54
254	20240408	142100	9381040	4080	4080	4080	4080	3
255	20240408	142000	9368800	4080	4080	4080	4080	2
256	20240408	141900	9360640	4100	4125	4125	4080	304
257	20240408	141800	8113215	4130	4130	4130	4130	0
258	20240408	141700	8113215	4130	4130	4130	4130	0
259	20240408	141600	8113215	4130	4130	4130	4130	0
260	20240408	141500	8113215	4130	4130	4130	4130	0
261	20240408	141400	8113215	4130	4130	4130	4130	0
262	20240408	141300	8113215	4130	4135	4135	4130	7
263	20240408	141200	8084300	4150	4150	4150	4150	0
264	20240408	141100	8084300	4150	4150	4150	4150	0
265	20240408	141000	8084300	4150	4150	4150	4150	0
266	20240408	140900	8084300	4150	4150	4150	4150	0
267	20240408	140800	8084300	4150	4150	4150	4150	0
268	20240408	140700	8084300	4150	4150	4150	4150	0
269	20240408	140600	8084300	4150	4150	4150	4150	0
270	20240408	140500	8084300	4150	4150	4150	4150	0
271	20240408	140400	8084300	4150	4150	4150	4150	0
272	20240408	140300	8084300	4150	4150	4150	4150	0
273	20240408	140200	8084300	4150	4150	4150	4150	0
274	20240408	140100	8084300	4150	4150	4150	4150	0
275	20240408	140000	8084300	4150	4150	4150	4150	0
276	20240408	135900	8084300	4150	4150	4150	4150	0
277	20240408	135800	8084300	4150	4150	4150	4150	0
278	20240408	135700	8084300	4150	4150	4150	4150	0
279	20240408	135600	8084300	4150	4150	4150	4150	0
280	20240408	135500	8084300	4150	4150	4150	4150	0
281	20240408	135400	8084300	4150	4150	4150	4150	0
282	20240408	135300	8084300	4150	4150	4150	4150	0
283	20240408	135200	8084300	4150	4150	4150	4150	0
284	20240408	135100	8084300	4150	4150	4150	4150	0
285	20240408	135000	8084300	4150	4150	4150	4150	0
286	20240408	134900	8084300	4150	4150	4150	4150	0
287	20240408	134800	8084300	4150	4150	4150	4150	0
288	20240408	134700	8084300	4150	4150	4150	4150	0
289	20240408	134600	8084300	4150	4150	4150	4150	0
290	20240408	134500	8084300	4150	4150	4150	4150	0
291	20240408	134400	8084300	4150	4150	4150	4150	0
292	20240408	134300	8084300	4150	4150	4150	4150	0
293	20240408	134200	8084300	4150	4150	4150	4150	0
294	20240408	134100	8084300	4150	4150	4150	4150	0
295	20240408	134000	8084300	4150	4150	4150	4150	0
296	20240408	133900	8084300	4150	4150	4150	4150	0
297	20240408	133800	8084300	4150	4150	4150	4150	0
298	20240408	133700	8084300	4150	4150	4150	4150	0
299	20240408	133600	8084300	4150	4150	4150	4150	0
300	20240408	133500	8084300	4150	4150	4150	4150	0
301	20240408	133400	8084300	4150	4150	4150	4150	0
302	20240408	133300	8084300	4150	4150	4150	4150	0
303	20240408	133200	8084300	4150	4150	4150	4150	0
304	20240408	133100	8084300	4150	4150	4150	4150	0
305	20240408	133000	8084300	4150	4150	4150	4150	0
306	20240408	132900	8084300	4150	4150	4150	4150	0
307	20240408	132800	8084300	4150	4150	4150	4150	0
308	20240408	132700	8084300	4150	4150	4150	4150	0
309	20240408	132600	8084300	4150	4150	4150	4150	0
310	20240408	132500	8084300	4150	4150	4150	4150	0
311	20240408	132400	8084300	4150	4130	4150	4130	2
312	20240408	132300	8076020	4130	4130	4130	4130	0
313	20240408	132200	8076020	4130	4130	4130	4130	0
314	20240408	132100	8076020	4130	4130	4130	4130	0
315	20240408	132000	8076020	4130	4130	4130	4130	0
316	20240408	131900	8076020	4130	4130	4130	4130	0
317	20240408	131800	8076020	4130	4130	4130	4130	0
318	20240408	131700	8076020	4130	4130	4130	4130	0
319	20240408	131600	8076020	4130	4130	4130	4130	0
320	20240408	131500	8076020	4130	4130	4130	4130	0
321	20240408	131400	8076020	4130	4130	4130	4130	0
322	20240408	131300	8076020	4130	4130	4130	4130	0
323	20240408	131200	8076020	4130	4130	4130	4130	0
324	20240408	131100	8076020	4130	4130	4130	4130	0
325	20240408	131000	8076020	4130	4130	4130	4130	0
326	20240408	130900	8076020	4130	4130	4130	4130	0
327	20240408	130800	8076020	4130	4130	4150	4125	46
328	20240408	130700	7885705	4150	4150	4150	4150	0
329	20240408	130600	7885705	4150	4150	4150	4150	0
330	20240408	130500	7885705	4150	4150	4150	4150	0
331	20240408	130400	7885705	4150	4150	4150	4150	0
332	20240408	130300	7885705	4150	4150	4150	4150	0
333	20240408	130200	7885705	4150	4150	4150	4150	0
334	20240408	130100	7885705	4150	4150	4150	4150	0
335	20240408	130000	7885705	4150	4150	4150	4150	0
336	20240408	125900	7885705	4150	4150	4150	4150	0
337	20240408	125800	7885705	4150	4150	4150	4150	0
338	20240408	125700	7885705	4150	4150	4150	4150	0
339	20240408	125600	7885705	4150	4150	4150	4150	0
340	20240408	125500	7885705	4150	4150	4150	4150	0
341	20240408	125400	7885705	4150	4150	4150	4150	0
342	20240408	125300	7885705	4150	4150	4150	4150	0
343	20240408	125200	7885705	4150	4150	4150	4150	0
344	20240408	125100	7885705	4150	4150	4150	4150	0
345	20240408	125000	7885705	4150	4150	4150	4150	0
346	20240408	124900	7885705	4150	4150	4150	4150	0
347	20240408	124800	7885705	4150	4150	4150	4150	0
348	20240408	124700	7885705	4150	4150	4150	4150	0
349	20240408	124600	7885705	4150	4150	4150	4150	0
350	20240408	124500	7885705	4150	4150	4150	4150	0
351	20240408	124400	7885705	4150	4150	4150	4150	0
352	20240408	124300	7885705	4150	4150	4150	4150	0
353	20240408	124200	7885705	4150	4135	4150	4135	82
354	20240408	124100	7545420	4150	4150	4150	4150	0
355	20240408	124000	7545420	4150	4150	4150	4150	0
356	20240408	123900	7545420	4150	4150	4150	4150	0
357	20240408	123800	7545420	4150	4150	4150	4150	0
358	20240408	123700	7545420	4150	4150	4150	4150	0
359	20240408	123600	7545420	4150	4150	4150	4150	0
360	20240408	123500	7545420	4150	4150	4150	4150	0
361	20240408	123400	7545420	4150	4150	4150	4150	0
362	20240408	123300	7545420	4150	4130	4150	4130	6
363	20240408	123200	7520620	4145	4145	4145	4145	0
364	20240408	123100	7520620	4145	4145	4145	4145	0
365	20240408	123000	7520620	4145	4130	4145	4130	29
366	20240408	122900	7400675	4125	4125	4125	4125	0
367	20240408	122800	7400675	4125	4125	4125	4125	0
368	20240408	122700	7400675	4125	4125	4125	4125	0
369	20240408	122600	7400675	4125	4125	4125	4125	0
370	20240408	122500	7400675	4125	4125	4125	4125	0
371	20240408	122400	7400675	4125	4125	4125	4125	0
372	20240408	122300	7400675	4125	4125	4125	4125	0
373	20240408	122200	7400675	4125	4125	4125	4125	0
374	20240408	122100	7400675	4125	4125	4125	4125	0
375	20240408	122000	7400675	4125	4125	4125	4125	0
376	20240408	121900	7400675	4125	4125	4125	4125	0
377	20240408	121800	7400675	4125	4125	4125	4125	0
378	20240408	121700	7400675	4125	4125	4125	4125	0
379	20240408	121600	7400675	4125	4125	4125	4125	0
380	20240408	121500	7400675	4125	4125	4125	4125	0
381	20240408	121400	7400675	4125	4125	4125	4125	0
382	20240408	121300	7400675	4125	4125	4125	4125	0
383	20240408	121200	7400675	4125	4125	4125	4125	0
384	20240408	121100	7400675	4125	4125	4125	4125	0
385	20240408	121000	7400675	4125	4125	4125	4125	0
386	20240408	120900	7400675	4125	4125	4125	4125	0
387	20240408	120800	7400675	4125	4125	4125	4125	0
388	20240408	120700	7400675	4125	4125	4125	4125	0
389	20240408	120600	7400675	4125	4125	4125	4125	0
390	20240408	120500	7400675	4125	4125	4125	4125	0
391	20240408	120400	7400675	4125	4125	4125	4125	0
392	20240408	120300	7400675	4125	4125	4125	4125	0
393	20240408	120200	7400675	4125	4125	4125	4125	0
394	20240408	120100	7400675	4125	4125	4125	4125	0
395	20240408	120000	7400675	4125	4125	4125	4125	0
396	20240408	115900	7400675	4125	4130	4130	4125	50
397	20240408	115800	7194225	4145	4145	4145	4145	0
398	20240408	115700	7194225	4145	4145	4145	4145	0
399	20240408	115600	7194225	4145	4145	4145	4145	0
400	20240408	115500	7194225	4145	4145	4145	4145	0
401	20240408	115400	7194225	4145	4145	4145	4145	0
402	20240408	115300	7194225	4145	4145	4145	4145	0
403	20240408	115200	7194225	4145	4145	4145	4145	0
404	20240408	115100	7194225	4145	4145	4145	4145	0
405	20240408	115000	7194225	4145	4145	4145	4145	0
406	20240408	114900	7194225	4145	4145	4145	4145	0
407	20240408	114800	7194225	4145	4145	4145	4145	0
408	20240408	114700	7194225	4145	4145	4145	4145	0
409	20240408	114600	7194225	4145	4145	4145	4145	45
410	20240408	114500	7007700	4150	4150	4150	4150	0
411	20240408	114400	7007700	4150	4150	4150	4150	0
412	20240408	114300	7007700	4150	4150	4150	4150	0
413	20240408	114200	7007700	4150	4150	4150	4150	0
414	20240408	114100	7007700	4150	4150	4150	4150	0
415	20240408	114000	7007700	4150	4150	4150	4150	0
416	20240408	113900	7007700	4150	4150	4150	4150	0
417	20240408	113800	7007700	4150	4150	4150	4150	0
418	20240408	113700	7007700	4150	4150	4150	4150	0
419	20240408	113600	7007700	4150	4150	4150	4150	0
420	20240408	113500	7007700	4150	4150	4150	4150	0
421	20240408	113400	7007700	4150	4150	4150	4150	0
422	20240408	113300	7007700	4150	4150	4150	4150	0
423	20240408	113200	7007700	4150	4150	4150	4150	0
424	20240408	113100	7007700	4150	4150	4150	4150	0
425	20240408	113000	7007700	4150	4150	4150	4150	0
426	20240408	112900	7007700	4150	4150	4150	4150	0
427	20240408	112800	7007700	4150	4150	4150	4150	0
428	20240408	112700	7007700	4150	4150	4150	4150	0
429	20240408	112600	7007700	4150	4150	4150	4150	0
430	20240408	112500	7007700	4150	4150	4150	4150	0
431	20240408	112400	7007700	4150	4150	4150	4150	0
432	20240408	112300	7007700	4150	4150	4150	4150	0
433	20240408	112200	7007700	4150	4150	4150	4150	0
434	20240408	112100	7007700	4150	4150	4150	4150	0
435	20240408	112000	7007700	4150	4150	4150	4150	0
436	20240408	111900	7007700	4150	4150	4150	4150	0
437	20240408	111800	7007700	4150	4150	4150	4150	0
438	20240408	111700	7007700	4150	4150	4150	4150	0
439	20240408	111600	7007700	4150	4150	4150	4150	0
440	20240408	111500	7007700	4150	4150	4150	4150	0
441	20240408	111400	7007700	4150	4150	4150	4150	0
442	20240408	111300	7007700	4150	4150	4150	4150	0
443	20240408	111200	7007700	4150	4150	4150	4150	0
444	20240408	111100	7007700	4150	4150	4150	4150	0
445	20240408	111000	7007700	4150	4150	4150	4150	0
446	20240408	110900	7007700	4150	4150	4150	4150	0
447	20240408	110800	7007700	4150	4150	4150	4150	0
448	20240408	110700	7007700	4150	4150	4150	4150	0
449	20240408	110600	7007700	4150	4150	4150	4150	0
450	20240408	110500	7007700	4150	4150	4150	4150	0
451	20240408	110400	7007700	4150	4150	4150	4150	16
452	20240408	110300	6941300	4150	4150	4150	4150	0
453	20240408	110200	6941300	4150	4150	4150	4150	0
454	20240408	110100	6941300	4150	4150	4150	4150	0
455	20240408	110000	6941300	4150	4150	4150	4150	0
456	20240408	105900	6941300	4150	4150	4150	4150	0
457	20240408	105800	6941300	4150	4150	4150	4150	0
458	20240408	105700	6941300	4150	4150	4150	4150	0
459	20240408	105600	6941300	4150	4150	4150	4150	0
460	20240408	105500	6941300	4150	4150	4150	4150	0
461	20240408	105400	6941300	4150	4150	4150	4150	0
462	20240408	105300	6941300	4150	4150	4150	4150	5
463	20240408	105200	6920550	4150	4150	4150	4150	0
464	20240408	105100	6920550	4150	4150	4150	4150	0
465	20240408	105000	6920550	4150	4150	4150	4150	0
466	20240408	104900	6920550	4150	4150	4150	4150	0
467	20240408	104800	6920550	4150	4150	4150	4150	0
468	20240408	104700	6920550	4150	4150	4150	4150	0
469	20240408	104600	6920550	4150	4150	4150	4150	0
470	20240408	104500	6920550	4150	4150	4150	4150	0
471	20240408	104400	6920550	4150	4150	4150	4150	0
472	20240408	104300	6920550	4150	4150	4150	4150	0
473	20240408	104200	6920550	4150	4150	4150	4150	0
474	20240408	104100	6920550	4150	4150	4150	4150	0
475	20240408	104000	6920550	4150	4150	4150	4150	0
476	20240408	103900	6920550	4150	4150	4150	4150	0
477	20240408	103800	6920550	4150	4150	4150	4150	0
478	20240408	103700	6920550	4150	4150	4150	4150	0
479	20240408	103600	6920550	4150	4150	4150	4150	0
480	20240408	103500	6920550	4150	4150	4150	4150	0
481	20240408	103400	6920550	4150	4150	4150	4150	0
482	20240408	103300	6920550	4150	4150	4150	4150	0
483	20240408	103200	6920550	4150	4150	4150	4150	0
484	20240408	103100	6920550	4150	4150	4150	4150	0
485	20240408	103000	6920550	4150	4150	4150	4150	0
486	20240408	102900	6920550	4150	4150	4150	4150	0
487	20240408	102800	6920550	4150	4150	4150	4150	0
488	20240408	102700	6920550	4150	4150	4150	4150	0
489	20240408	102600	6920550	4150	4150	4150	4150	0
490	20240408	102500	6920550	4150	4150	4150	4150	0
491	20240408	102400	6920550	4150	4150	4150	4150	0
492	20240408	102300	6920550	4150	4150	4150	4150	0
493	20240408	102200	6920550	4150	4150	4150	4150	0
494	20240408	102100	6920550	4150	4150	4150	4150	0
495	20240408	102000	6920550	4150	4150	4150	4150	0
496	20240408	101900	6920550	4150	4150	4150	4150	0
497	20240408	101800	6920550	4150	4150	4150	4150	0
498	20240408	101700	6920550	4150	4150	4150	4150	0
499	20240408	101600	6920550	4150	4150	4150	4150	0
500	20240408	101500	6920550	4150	4150	4150	4150	0
501	20240408	101400	6920550	4150	4150	4150	4150	0
502	20240408	101300	6920550	4150	4150	4150	4150	0
503	20240408	101200	6920550	4150	4150	4150	4150	0
504	20240408	101100	6920550	4150	4150	4150	4150	58
505	20240408	101000	6679850	4160	4160	4160	4160	114
506	20240408	100900	6205610	4150	4150	4150	4150	841
507	20240408	100800	2715460	4150	4150	4150	4150	50
508	20240408	100700	2507960	4150	4150	4150	4150	50
509	20240408	100600	2300460	4150	4150	4150	4150	0
510	20240408	100500	2300460	4150	4150	4150	4150	0
511	20240408	100400	2300460	4150	4150	4150	4150	0
512	20240408	100300	2300460	4150	4150	4150	4150	0
513	20240408	100200	2300460	4150	4150	4150	4150	0
514	20240408	100100	2300460	4150	4150	4150	4150	0
515	20240408	100000	2300460	4150	4150	4150	4150	0
516	20240408	095900	2300460	4150	4150	4150	4150	0
517	20240408	095800	2300460	4150	4150	4150	4150	0
518	20240408	095700	2300460	4150	4150	4150	4150	0
519	20240408	095600	2300460	4150	4150	4150	4150	0
520	20240408	095500	2300460	4150	4150	4150	4150	0
521	20240408	095400	2300460	4150	4150	4150	4150	0
522	20240408	095300	2300460	4150	4150	4150	4150	0
523	20240408	095200	2300460	4150	4150	4150	4150	0
524	20240408	095100	2300460	4150	4150	4150	4150	0
525	20240408	095000	2300460	4150	4150	4150	4150	2
526	20240408	094900	2292160	4160	4160	4160	4160	0
527	20240408	094800	2292160	4160	4160	4160	4160	0
528	20240408	094700	2292160	4160	4160	4160	4160	500
529	20240408	094600	212160	4160	4160	4160	4160	0
530	20240408	094500	212160	4160	4160	4160	4160	0
531	20240408	094400	212160	4160	4160	4160	4160	0
532	20240408	094300	212160	4160	4160	4160	4160	0
533	20240408	094200	212160	4160	4160	4160	4160	0
534	20240408	094100	212160	4160	4160	4160	4160	0
535	20240408	094000	212160	4160	4160	4160	4160	0
536	20240408	093900	212160	4160	4160	4160	4160	0
537	20240408	093800	212160	4160	4160	4160	4160	0
538	20240408	093700	212160	4160	4160	4160	4160	0
539	20240408	093600	212160	4160	4160	4160	4160	0
540	20240408	093500	212160	4160	4160	4160	4160	0
541	20240408	093400	212160	4160	4160	4160	4160	51
542	20240408	093300	0	4160	4160	4160	4160	0
543	20240408	093200	0	4160	4160	4160	4160	0
544	20240408	093100	0	4160	4160	4160	4160	0
545	20240408	093000	0	4160	4160	4160	4160	0
546	20240408	092900	0	4160	4160	4160	4160	0
547	20240408	092800	0	4160	4160	4160	4160	0
548	20240408	092700	0	4160	4160	4160	4160	0
549	20240408	092600	0	4160	4160	4160	4160	0
550	20240408	092500	0	4160	4160	4160	4160	0
551	20240408	092400	0	4160	4160	4160	4160	0
552	20240408	092300	0	4160	4160	4160	4160	0
553	20240408	092200	0	4160	4160	4160	4160	0
554	20240408	092100	0	4160	4160	4160	4160	0
555	20240408	092000	0	4160	4160	4160	4160	0
556	20240408	091900	0	4160	4160	4160	4160	0
557	20240408	091800	0	4160	4160	4160	4160	0
558	20240408	091700	0	4160	4160	4160	4160	0
559	20240408	091600	0	4160	4160	4160	4160	0
560	20240408	091500	0	4160	4160	4160	4160	0
561	20240408	091400	0	4160	4160	4160	4160	0
562	20240408	091300	0	4160	4160	4160	4160	0
563	20240408	091200	0	4160	4160	4160	4160	0
564	20240408	091100	0	4160	4160	4160	4160	0
565	20240408	091000	0	4160	4160	4160	4160	0
566	20240408	090900	0	4160	4160	4160	4160	0
567	20240408	090800	0	4160	4160	4160	4160	0
568	20240408	090700	0	4160	4160	4160	4160	0
569	20240408	090600	0	4160	4160	4160	4160	0
570	20240408	090500	0	4160	4160	4160	4160	0
571	20240408	090400	0	4160	4160	4160	4160	0
572	20240408	090300	0	4160	4160	4160	4160	0
573	20240408	090200	0	4160	4160	4160	4160	0
574	20240408	090100	0	4160	4160	4160	4160	0
575	20240408	090000	0	4160	4160	4160	4160	0