KissMeData/004890/min/candle-20240821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240821	184300	37125850	40850	40850	40850	40850	34
3	20240821	184200	37125850	40850	40850	40850	40850	0
4	20240821	184100	37125850	40850	40850	40850	40850	0
5	20240821	184000	37125850	40850	40850	40850	40850	0
6	20240821	183900	37125850	40850	40850	40850	40850	0
7	20240821	183800	37125850	40850	40850	40850	40850	0
8	20240821	183700	37125850	40850	40850	40850	40850	0
9	20240821	183600	37125850	40850	40850	40850	40850	0
10	20240821	183500	37125850	40850	40850	40850	40850	0
11	20240821	183400	37125850	40850	40850	40850	40850	0
12	20240821	183300	37125850	40850	40850	40850	40850	0
13	20240821	183200	37125850	40850	40850	40850	40850	0
14	20240821	183100	37125850	40850	40850	40850	40850	0
15	20240821	183000	37125850	40850	40850	40850	40850	0
16	20240821	182900	37125850	40850	40850	40850	40850	0
17	20240821	182800	37125850	40850	40850	40850	40850	0
18	20240821	182700	37125850	40850	40850	40850	40850	0
19	20240821	182600	37125850	40850	40850	40850	40850	0
20	20240821	182500	37125850	40850	40850	40850	40850	0
21	20240821	182400	37125850	40850	40850	40850	40850	0
22	20240821	182300	37125850	40850	40850	40850	40850	0
23	20240821	182200	37125850	40850	40850	40850	40850	0
24	20240821	182100	37125850	40850	40850	40850	40850	0
25	20240821	182000	37125850	40850	40850	40850	40850	0
26	20240821	181900	37125850	40850	40850	40850	40850	0
27	20240821	181800	37125850	40850	40850	40850	40850	0
28	20240821	181700	37125850	40850	40850	40850	40850	0
29	20240821	181600	37125850	40850	40850	40850	40850	0
30	20240821	181500	37125850	40850	40850	40850	40850	0
31	20240821	181400	37125850	40850	40850	40850	40850	0
32	20240821	181300	37125850	40850	40850	40850	40850	34
33	20240821	181200	37125850	40850	40850	40850	40850	0
34	20240821	181100	37125850	40850	40850	40850	40850	0
35	20240821	181000	37125850	40850	40850	40850	40850	0
36	20240821	180900	37125850	40850	40850	40850	40850	0
37	20240821	180800	37125850	40850	40850	40850	40850	0
38	20240821	180700	37125850	40850	40850	40850	40850	0
39	20240821	180600	37125850	40850	40850	40850	40850	0
40	20240821	180500	37125850	40850	40850	40850	40850	0
41	20240821	180400	37125850	40850	40850	40850	40850	0
42	20240821	180300	37125850	40850	40850	40850	40850	0
43	20240821	180200	37125850	40850	40850	40850	40850	0
44	20240821	180100	37125850	40850	40850	40850	40850	0
45	20240821	180000	37125850	40850	40850	40850	40850	0
46	20240821	175900	37125850	40850	40850	40850	40850	0
47	20240821	175800	37125850	40850	40850	40850	40850	0
48	20240821	175700	37125850	40850	40850	40850	40850	0
49	20240821	175600	37125850	40850	40850	40850	40850	0
50	20240821	175500	37125850	40850	40850	40850	40850	0
51	20240821	175400	37125850	40850	40850	40850	40850	0
52	20240821	175300	37125850	40850	40850	40850	40850	0
53	20240821	175200	37125850	40850	40850	40850	40850	0
54	20240821	175100	37125850	40850	40850	40850	40850	0
55	20240821	175000	37125850	40850	40850	40850	40850	0
56	20240821	174900	37125850	40850	40850	40850	40850	0
57	20240821	174800	37125850	40850	40850	40850	40850	0
58	20240821	174700	37125850	40850	40850	40850	40850	0
59	20240821	174600	37125850	40850	40850	40850	40850	0
60	20240821	174500	37125850	40850	40850	40850	40850	0
61	20240821	174400	37125850	40850	40850	40850	40850	0
62	20240821	174300	37125850	40850	40850	40850	40850	34
63	20240821	174200	37125850	40850	40850	40850	40850	0
64	20240821	174100	37125850	40850	40850	40850	40850	0
65	20240821	174000	37125850	40850	40850	40850	40850	0
66	20240821	173900	37125850	40850	40850	40850	40850	0
67	20240821	173800	37125850	40850	40850	40850	40850	0
68	20240821	173700	37125850	40850	40850	40850	40850	0
69	20240821	173600	37125850	40850	40850	40850	40850	0
70	20240821	173500	37125850	40850	40850	40850	40850	0
71	20240821	173400	37125850	40850	40850	40850	40850	0
72	20240821	173300	37125850	40850	40850	40850	40850	0
73	20240821	173200	37125850	40850	40850	40850	40850	0
74	20240821	173100	37125850	40850	40850	40850	40850	0
75	20240821	173000	37125850	40850	40850	40850	40850	0
76	20240821	172900	37125850	40850	40850	40850	40850	0
77	20240821	172800	37125850	40850	40850	40850	40850	0
78	20240821	172700	37125850	40850	40850	40850	40850	0
79	20240821	172600	37125850	40850	40850	40850	40850	0
80	20240821	172500	37125850	40850	40850	40850	40850	0
81	20240821	172400	37125850	40850	40850	40850	40850	0
82	20240821	172300	37125850	40850	40850	40850	40850	0
83	20240821	172200	37125850	40850	40850	40850	40850	0
84	20240821	172100	37125850	40850	40850	40850	40850	0
85	20240821	172000	37125850	40850	40850	40850	40850	0
86	20240821	171900	37125850	40850	40850	40850	40850	0
87	20240821	171800	37125850	40850	40850	40850	40850	0
88	20240821	171700	37125850	40850	40850	40850	40850	0
89	20240821	171600	37125850	40850	40850	40850	40850	0
90	20240821	171500	37125850	40850	40850	40850	40850	0
91	20240821	171400	37125850	40850	40850	40850	40850	0
92	20240821	171300	37125850	40850	40850	40850	40850	34
93	20240821	171200	37125850	40850	40850	40850	40850	0
94	20240821	171100	37125850	40850	40850	40850	40850	0
95	20240821	171000	37125850	40850	40850	40850	40850	0
96	20240821	170900	37125850	40850	40850	40850	40850	0
97	20240821	170800	37125850	40850	40850	40850	40850	0
98	20240821	170700	37125850	40850	40850	40850	40850	0
99	20240821	170600	37125850	40850	40850	40850	40850	0
100	20240821	170500	37125850	40850	40850	40850	40850	0
101	20240821	170400	37125850	40850	40850	40850	40850	0
102	20240821	170300	37125850	40850	40850	40850	40850	0
103	20240821	170200	37125850	40850	40850	40850	40850	0
104	20240821	170100	37125850	40850	40850	40850	40850	0
105	20240821	170000	37125850	40850	40850	40850	40850	0
106	20240821	165900	37125850	40850	40850	40850	40850	0
107	20240821	165800	37125850	40850	40850	40850	40850	0
108	20240821	165700	37125850	40850	40850	40850	40850	0
109	20240821	165600	37125850	40850	40850	40850	40850	0
110	20240821	165500	37125850	40850	40850	40850	40850	0
111	20240821	165400	37125850	40850	40850	40850	40850	0
112	20240821	165300	37125850	40850	40850	40850	40850	0
113	20240821	165200	37125850	40850	40850	40850	40850	0
114	20240821	165100	37125850	40850	40850	40850	40850	0
115	20240821	165000	37125850	40850	40850	40850	40850	0
116	20240821	164900	37125850	40850	40850	40850	40850	0
117	20240821	164800	37125850	40850	40850	40850	40850	0
118	20240821	164700	37125850	40850	40850	40850	40850	0
119	20240821	164600	37125850	40850	40850	40850	40850	0
120	20240821	164500	37125850	40850	40850	40850	40850	0
121	20240821	164400	37125850	40850	40850	40850	40850	0
122	20240821	164300	37125850	40850	40850	40850	40850	34
123	20240821	164200	37125850	40850	40850	40850	40850	0
124	20240821	164100	37125850	40850	40850	40850	40850	0
125	20240821	164000	37125850	40850	40850	40850	40850	0
126	20240821	163900	37125850	40850	40850	40850	40850	0
127	20240821	163800	37125850	40850	40850	40850	40850	0
128	20240821	163700	37125850	40850	40850	40850	40850	0
129	20240821	163600	37125850	40850	40850	40850	40850	0
130	20240821	163500	37125850	40850	40850	40850	40850	0
131	20240821	163400	37125850	40850	40850	40850	40850	0
132	20240821	163300	37125850	40850	40850	40850	40850	0
133	20240821	163200	37125850	40850	40850	40850	40850	0
134	20240821	163100	37125850	40850	40850	40850	40850	0
135	20240821	163000	37125850	40850	40850	40850	40850	0
136	20240821	162900	37125850	40850	40850	40850	40850	0
137	20240821	162800	37125850	40850	40850	40850	40850	0
138	20240821	162700	37125850	40850	40850	40850	40850	0
139	20240821	162600	37125850	40850	40850	40850	40850	0
140	20240821	162500	37125850	40850	40850	40850	40850	0
141	20240821	162400	37125850	40850	40850	40850	40850	0
142	20240821	162300	37125850	40850	40850	40850	40850	0
143	20240821	162200	37125850	40850	40850	40850	40850	0
144	20240821	162100	37125850	40850	40850	40850	40850	0
145	20240821	162000	37125850	40850	40850	40850	40850	0
146	20240821	161900	37125850	40850	40850	40850	40850	0
147	20240821	161800	37125850	40850	40850	40850	40850	0
148	20240821	161700	37125850	40850	40850	40850	40850	0
149	20240821	161600	37125850	40850	40850	40850	40850	0
150	20240821	161500	37125850	40850	40850	40850	40850	0
151	20240821	161400	37125850	40850	40850	40850	40850	0
152	20240821	161300	37125850	40850	40850	40850	40850	34
153	20240821	161200	37125850	40850	40850	40850	40850	0
154	20240821	161100	37125850	40850	40850	40850	40850	0
155	20240821	161000	37125850	40850	40850	40850	40850	0
156	20240821	160900	37125850	40850	40850	40850	40850	0
157	20240821	160800	37125850	40850	40850	40850	40850	0
158	20240821	160700	37125850	40850	40850	40850	40850	0
159	20240821	160600	37125850	40850	40850	40850	40850	0
160	20240821	160500	37125850	40850	40850	40850	40850	0
161	20240821	160400	37125850	40850	40850	40850	40850	0
162	20240821	160300	37125850	40850	40850	40850	40850	0
163	20240821	160200	37125850	40850	40850	40850	40850	0
164	20240821	160100	37125850	40850	40850	40850	40850	0
165	20240821	160000	37125850	40850	40850	40850	40850	0
166	20240821	155900	37125850	40850	40850	40850	40850	0
167	20240821	155800	37125850	40850	40850	40850	40850	0
168	20240821	155700	37125850	40850	40850	40850	40850	0
169	20240821	155600	37125850	40850	40850	40850	40850	0
170	20240821	155500	37125850	40850	40850	40850	40850	0
171	20240821	155400	37125850	40850	40850	40850	40850	0
172	20240821	155300	37125850	40850	40850	40850	40850	0
173	20240821	155200	37125850	40850	40850	40850	40850	0
174	20240821	155100	37125850	40850	40850	40850	40850	0
175	20240821	155000	37125850	40850	40850	40850	40850	0
176	20240821	154900	37125850	40850	40850	40850	40850	0
177	20240821	154800	37125850	40850	40850	40850	40850	0
178	20240821	154700	37125850	40850	40850	40850	40850	0
179	20240821	154600	37125850	40850	40850	40850	40850	0
180	20240821	154500	37125850	40850	40850	40850	40850	0
181	20240821	154400	37125850	40850	40850	40850	40850	0
182	20240821	154300	37125850	40850	40850	40850	40850	34
183	20240821	154200	37125850	40850	40850	40850	40850	0
184	20240821	154100	37125850	40850	40850	40850	40850	0
185	20240821	154000	37125850	40850	40850	40850	40850	0
186	20240821	153900	37125850	40850	40850	40850	40850	0
187	20240821	153800	37125850	40850	40850	40850	40850	0
188	20240821	153700	37125850	40850	40850	40850	40850	0
189	20240821	153600	37125850	40850	40850	40850	40850	0
190	20240821	153500	37125850	40850	40850	40850	40850	0
191	20240821	153400	37125850	40850	40850	40850	40850	0
192	20240821	153300	37125850	40850	40850	40850	40850	0
193	20240821	153200	37125850	40850	40850	40850	40850	0
194	20240821	153100	37125850	40850	40850	40850	40850	0
195	20240821	153000	37125850	40850	40850	40850	40850	34
196	20240821	152900	35736950	40850	40850	40850	40850	0
197	20240821	152800	35736950	40850	40850	40850	40850	0
198	20240821	152700	35736950	40850	40850	40850	40850	0
199	20240821	152600	35736950	40850	40850	40850	40850	0
200	20240821	152500	35736950	40850	40850	40850	40850	0
201	20240821	152400	35736950	40850	40850	40850	40850	0
202	20240821	152300	35736950	40850	40850	40850	40850	0
203	20240821	152200	35736950	40850	40850	40850	40850	0
204	20240821	152100	35736950	40850	40850	40850	40850	0
205	20240821	152000	35736950	40850	40850	40850	40850	0
206	20240821	151900	35736950	40850	40850	40850	40850	0
207	20240821	151800	35736950	40850	40850	40850	40850	0
208	20240821	151700	35736950	40850	40850	40850	40850	0
209	20240821	151600	35736950	40850	40850	40850	40850	0
210	20240821	151500	35736950	40850	40850	40850	40850	0
211	20240821	151400	35736950	40850	40850	40850	40850	0
212	20240821	151300	35736950	40850	40850	40850	40850	0
213	20240821	151200	35736950	40850	40850	40850	40850	0
214	20240821	151100	35736950	40850	40850	40850	40850	0
215	20240821	151000	35736950	40850	40850	40850	40850	0
216	20240821	150900	35736950	40850	40850	40850	40850	0
217	20240821	150800	35736950	40850	40850	40850	40850	0
218	20240821	150700	35736950	40850	40850	40850	40850	0
219	20240821	150600	35736950	40850	40850	40850	40850	0
220	20240821	150500	35736950	40850	40850	40850	40850	0
221	20240821	150400	35736950	40850	40850	40850	40850	0
222	20240821	150300	35736950	40850	40850	40850	40850	0
223	20240821	150200	35736950	40850	40850	40850	40850	0
224	20240821	150100	35736950	40850	40850	40850	40850	0
225	20240821	150000	35736950	40850	40850	40850	40850	0
226	20240821	145900	35736950	40850	40850	40850	40850	0
227	20240821	145800	35736950	40850	40850	40850	40850	0
228	20240821	145700	35736950	40850	40850	40850	40850	0
229	20240821	145600	35736950	40850	40850	40850	40850	0
230	20240821	145500	35736950	40850	40850	40850	40850	0
231	20240821	145400	35736950	40850	40850	40850	40850	0
232	20240821	145300	35736950	40850	40850	40850	40850	0
233	20240821	145200	35736950	40850	40850	40850	40850	0
234	20240821	145100	35736950	40850	40850	40850	40850	0
235	20240821	145000	35736950	40850	40850	40850	40850	0
236	20240821	144900	35736950	40850	40850	40850	40850	0
237	20240821	144800	35736950	40850	40850	40850	40850	0
238	20240821	144700	35736950	40850	40850	40850	40850	0
239	20240821	144600	35736950	40850	40850	40850	40850	0
240	20240821	144500	35736950	40850	40850	40850	40850	0
241	20240821	144400	35736950	40850	40850	40850	40850	0
242	20240821	144300	35736950	40850	40850	40850	40850	0
243	20240821	144200	35736950	40850	40850	40850	40850	0
244	20240821	144100	35736950	40850	40850	40850	40850	0
245	20240821	144000	35736950	40850	40850	40850	40850	0
246	20240821	143900	35736950	40850	40850	40850	40850	0
247	20240821	143800	35736950	40850	40850	40850	40850	0
248	20240821	143700	35736950	40850	40950	40950	40850	100
249	20240821	143600	31650050	41000	41000	41000	41000	0
250	20240821	143500	31650050	41000	41000	41000	41000	0
251	20240821	143400	31650050	41000	41000	41000	41000	0
252	20240821	143300	31650050	41000	41000	41000	41000	1
253	20240821	143200	31609050	41000	41000	41000	41000	0
254	20240821	143100	31609050	41000	41000	41000	41000	0
255	20240821	143000	31609050	41000	41000	41000	41000	0
256	20240821	142900	31609050	41000	41000	41000	41000	0
257	20240821	142800	31609050	41000	41000	41000	41000	0
258	20240821	142700	31609050	41000	41000	41000	41000	0
259	20240821	142600	31609050	41000	41000	41000	41000	0
260	20240821	142500	31609050	41000	41000	41000	41000	0
261	20240821	142400	31609050	41000	41000	41000	41000	0
262	20240821	142300	31609050	41000	41000	41000	41000	0
263	20240821	142200	31609050	41000	41000	41000	41000	0
264	20240821	142100	31609050	41000	41000	41000	41000	0
265	20240821	142000	31609050	41000	41000	41000	41000	0
266	20240821	141900	31609050	41000	41000	41000	41000	0
267	20240821	141800	31609050	41000	41000	41000	41000	0
268	20240821	141700	31609050	41000	41000	41000	41000	0
269	20240821	141600	31609050	41000	41000	41000	41000	0
270	20240821	141500	31609050	41000	41000	41000	41000	0
271	20240821	141400	31609050	41000	41000	41000	41000	0
272	20240821	141300	31609050	41000	41000	41000	41000	0
273	20240821	141200	31609050	41000	41000	41000	41000	0
274	20240821	141100	31609050	41000	41000	41000	41000	0
275	20240821	141000	31609050	41000	41000	41000	41000	0
276	20240821	140900	31609050	41000	41000	41000	41000	0
277	20240821	140800	31609050	41000	41000	41000	41000	0
278	20240821	140700	31609050	41000	41000	41000	41000	0
279	20240821	140600	31609050	41000	41000	41000	41000	0
280	20240821	140500	31609050	41000	41000	41000	41000	0
281	20240821	140400	31609050	41000	41000	41000	41000	0
282	20240821	140300	31609050	41000	41000	41000	41000	0
283	20240821	140200	31609050	41000	41000	41000	41000	0
284	20240821	140100	31609050	41000	41000	41000	41000	0
285	20240821	140000	31609050	41000	41000	41000	41000	0
286	20240821	135900	31609050	41000	41000	41000	41000	0
287	20240821	135800	31609050	41000	41000	41000	41000	0
288	20240821	135700	31609050	41000	41000	41000	41000	0
289	20240821	135600	31609050	41000	41000	41000	41000	0
290	20240821	135500	31609050	41000	41000	41000	41000	0
291	20240821	135400	31609050	41000	41000	41000	41000	0
292	20240821	135300	31609050	41000	41000	41000	41000	0
293	20240821	135200	31609050	41000	41000	41000	41000	0
294	20240821	135100	31609050	41000	41000	41000	41000	0
295	20240821	135000	31609050	41000	41000	41000	41000	0
296	20240821	134900	31609050	41000	41000	41000	41000	0
297	20240821	134800	31609050	41000	41000	41000	41000	0
298	20240821	134700	31609050	41000	41000	41000	41000	0
299	20240821	134600	31609050	41000	41000	41000	41000	0
300	20240821	134500	31609050	41000	41000	41000	41000	0
301	20240821	134400	31609050	41000	41000	41000	41000	0
302	20240821	134300	31609050	41000	41000	41000	41000	0
303	20240821	134200	31609050	41000	41000	41000	41000	0
304	20240821	134100	31609050	41000	41000	41000	41000	0
305	20240821	134000	31609050	41000	41000	41000	41000	0
306	20240821	133900	31609050	41000	41000	41000	41000	0
307	20240821	133800	31609050	41000	41000	41000	41000	0
308	20240821	133700	31609050	41000	41000	41000	41000	0
309	20240821	133600	31609050	41000	41000	41000	41000	0
310	20240821	133500	31609050	41000	41000	41000	41000	0
311	20240821	133400	31609050	41000	41000	41000	41000	0
312	20240821	133300	31609050	41000	41000	41000	41000	0
313	20240821	133200	31609050	41000	41000	41000	41000	0
314	20240821	133100	31609050	41000	41000	41000	41000	0
315	20240821	133000	31609050	41000	41000	41000	41000	0
316	20240821	132900	31609050	41000	41000	41000	41000	0
317	20240821	132800	31609050	41000	41000	41000	41000	0
318	20240821	132700	31609050	41000	41000	41000	41000	0
319	20240821	132600	31609050	41000	41000	41000	41000	0
320	20240821	132500	31609050	41000	41000	41000	41000	0
321	20240821	132400	31609050	41000	41000	41000	41000	0
322	20240821	132300	31609050	41000	41000	41000	41000	0
323	20240821	132200	31609050	41000	41000	41000	41000	0
324	20240821	132100	31609050	41000	41000	41000	41000	0
325	20240821	132000	31609050	41000	41000	41000	41000	0
326	20240821	131900	31609050	41000	41000	41000	41000	0
327	20240821	131800	31609050	41000	40850	41000	40850	170
328	20240821	131700	24651900	40950	40950	40950	40950	0
329	20240821	131600	24651900	40950	40950	40950	40950	0
330	20240821	131500	24651900	40950	40950	40950	40950	0
331	20240821	131400	24651900	40950	40950	40950	40950	0
332	20240821	131300	24651900	40950	40950	40950	40950	0
333	20240821	131200	24651900	40950	40950	40950	40950	0
334	20240821	131100	24651900	40950	40950	40950	40950	0
335	20240821	131000	24651900	40950	40950	40950	40950	0
336	20240821	130900	24651900	40950	40950	40950	40950	0
337	20240821	130800	24651900	40950	40950	40950	40950	0
338	20240821	130700	24651900	40950	40950	40950	40950	0
339	20240821	130600	24651900	40950	40950	40950	40950	0
340	20240821	130500	24651900	40950	40950	40950	40950	0
341	20240821	130400	24651900	40950	40800	40950	40800	2
342	20240821	130300	24570150	40950	40950	40950	40950	0
343	20240821	130200	24570150	40950	40950	40950	40950	0
344	20240821	130100	24570150	40950	40950	40950	40950	0
345	20240821	130000	24570150	40950	40950	40950	40950	0
346	20240821	125900	24570150	40950	40950	40950	40950	0
347	20240821	125800	24570150	40950	40950	40950	40950	0
348	20240821	125700	24570150	40950	40950	40950	40950	0
349	20240821	125600	24570150	40950	40950	40950	40950	0
350	20240821	125500	24570150	40950	40950	40950	40950	0
351	20240821	125400	24570150	40950	40950	40950	40950	0
352	20240821	125300	24570150	40950	40950	40950	40950	0
353	20240821	125200	24570150	40950	40800	40950	40800	30
354	20240821	125100	23342250	40800	40750	40800	40750	8
355	20240821	125000	23016100	40700	40700	40700	40700	0
356	20240821	124900	23016100	40700	40700	40700	40700	0
357	20240821	124800	23016100	40700	40700	40700	40700	0
358	20240821	124700	23016100	40700	40700	40700	40700	0
359	20240821	124600	23016100	40700	40700	40700	40700	0
360	20240821	124500	23016100	40700	40700	40700	40700	0
361	20240821	124400	23016100	40700	40700	40700	40700	8
362	20240821	124300	22690500	40650	40650	40650	40650	0
363	20240821	124200	22690500	40650	40650	40650	40650	0
364	20240821	124100	22690500	40650	40650	40650	40650	0
365	20240821	124000	22690500	40650	40650	40650	40650	0
366	20240821	123900	22690500	40650	40650	40650	40650	4
367	20240821	123800	22527900	40700	40700	40700	40700	3
368	20240821	123700	22405800	40600	40600	40600	40600	0
369	20240821	123600	22405800	40600	40600	40600	40600	0
370	20240821	123500	22405800	40600	40600	40600	40600	0
371	20240821	123400	22405800	40600	40600	40600	40600	0
372	20240821	123300	22405800	40600	40600	40600	40600	2
373	20240821	123200	22324600	40300	40300	40300	40300	0
374	20240821	123100	22324600	40300	40600	40600	40300	200
375	20240821	123000	14236200	40500	40500	40500	40500	0
376	20240821	122900	14236200	40500	40900	40900	40500	100
377	20240821	122800	10164300	41050	41050	41050	41050	4
378	20240821	122700	10000100	41100	41100	41100	41100	0
379	20240821	122600	10000100	41100	41100	41100	41100	0
380	20240821	122500	10000100	41100	41100	41100	41100	0
381	20240821	122400	10000100	41100	41100	41100	41100	0
382	20240821	122300	10000100	41100	41100	41100	41100	0
383	20240821	122200	10000100	41100	41100	41100	41100	0
384	20240821	122100	10000100	41100	41100	41100	41100	0
385	20240821	122000	10000100	41100	41100	41100	41100	0
386	20240821	121900	10000100	41100	41100	41100	41100	0
387	20240821	121800	10000100	41100	41100	41100	41100	0
388	20240821	121700	10000100	41100	41100	41100	41100	0
389	20240821	121600	10000100	41100	41100	41100	41100	0
390	20240821	121500	10000100	41100	41100	41100	41100	0
391	20240821	121400	10000100	41100	41100	41100	41100	0
392	20240821	121300	10000100	41100	41100	41100	41100	0
393	20240821	121200	10000100	41100	41100	41100	41100	0
394	20240821	121100	10000100	41100	41100	41100	41100	0
395	20240821	121000	10000100	41100	41100	41100	41100	0
396	20240821	120900	10000100	41100	41100	41100	41100	0
397	20240821	120800	10000100	41100	41100	41100	41100	0
398	20240821	120700	10000100	41100	41100	41100	41100	0
399	20240821	120600	10000100	41100	41100	41100	41100	0
400	20240821	120500	10000100	41100	41100	41100	41100	0
401	20240821	120400	10000100	41100	41100	41100	41100	0
402	20240821	120300	10000100	41100	41100	41100	41100	0
403	20240821	120200	10000100	41100	41100	41100	41100	0
404	20240821	120100	10000100	41100	41100	41100	41100	0
405	20240821	120000	10000100	41100	41100	41100	41100	0
406	20240821	115900	10000100	41100	41100	41100	41100	0
407	20240821	115800	10000100	41100	41100	41100	41100	0
408	20240821	115700	10000100	41100	41100	41100	41100	0
409	20240821	115600	10000100	41100	41100	41100	41100	0
410	20240821	115500	10000100	41100	41100	41100	41100	0
411	20240821	115400	10000100	41100	41100	41100	41100	0
412	20240821	115300	10000100	41100	41100	41100	41100	0
413	20240821	115200	10000100	41100	41100	41100	41100	0
414	20240821	115100	10000100	41100	41100	41100	41100	0
415	20240821	115000	10000100	41100	41100	41100	41100	0
416	20240821	114900	10000100	41100	41100	41100	41100	0
417	20240821	114800	10000100	41100	41100	41100	41100	0
418	20240821	114700	10000100	41100	41100	41100	41100	0
419	20240821	114600	10000100	41100	41100	41100	41100	0
420	20240821	114500	10000100	41100	41100	41100	41100	0
421	20240821	114400	10000100	41100	41100	41100	41100	0
422	20240821	114300	10000100	41100	41100	41100	41100	0
423	20240821	114200	10000100	41100	41100	41100	41100	0
424	20240821	114100	10000100	41100	41100	41100	41100	0
425	20240821	114000	10000100	41100	41100	41100	41100	0
426	20240821	113900	10000100	41100	41100	41100	41100	0
427	20240821	113800	10000100	41100	41100	41100	41100	0
428	20240821	113700	10000100	41100	41100	41100	41100	0
429	20240821	113600	10000100	41100	41100	41100	41100	1
430	20240821	113500	9959000	41100	41100	41100	41100	0
431	20240821	113400	9959000	41100	41100	41100	41100	0
432	20240821	113300	9959000	41100	41100	41100	41100	0
433	20240821	113200	9959000	41100	41100	41100	41100	0
434	20240821	113100	9959000	41100	41100	41100	41100	0
435	20240821	113000	9959000	41100	41100	41100	41100	0
436	20240821	112900	9959000	41100	41100	41100	41100	0
437	20240821	112800	9959000	41100	41100	41100	41100	0
438	20240821	112700	9959000	41100	41100	41100	41100	0
439	20240821	112600	9959000	41100	41100	41100	41100	0
440	20240821	112500	9959000	41100	41100	41100	41100	0
441	20240821	112400	9959000	41100	41100	41100	41100	0
442	20240821	112300	9959000	41100	41100	41100	41100	0
443	20240821	112200	9959000	41100	41100	41100	41100	0
444	20240821	112100	9959000	41100	41100	41100	41100	0
445	20240821	112000	9959000	41100	41100	41100	41100	0
446	20240821	111900	9959000	41100	41100	41100	41100	1
447	20240821	111800	9917900	41050	41050	41050	41050	0
448	20240821	111700	9917900	41050	41050	41050	41050	0
449	20240821	111600	9917900	41050	41050	41050	41050	0
450	20240821	111500	9917900	41050	41050	41050	41050	0
451	20240821	111400	9917900	41050	41050	41050	41050	0
452	20240821	111300	9917900	41050	41050	41050	41050	0
453	20240821	111200	9917900	41050	41050	41050	41050	0
454	20240821	111100	9917900	41050	41050	41050	41050	30
455	20240821	111000	8686400	41200	41200	41200	41200	0
456	20240821	110900	8686400	41200	41200	41200	41200	0
457	20240821	110800	8686400	41200	41200	41200	41200	0
458	20240821	110700	8686400	41200	41200	41200	41200	0
459	20240821	110600	8686400	41200	41200	41200	41200	0
460	20240821	110500	8686400	41200	41200	41200	41200	0
461	20240821	110400	8686400	41200	41200	41200	41200	0
462	20240821	110300	8686400	41200	41200	41200	41200	0
463	20240821	110200	8686400	41200	41200	41200	41200	0
464	20240821	110100	8686400	41200	41200	41200	41200	0
465	20240821	110000	8686400	41200	41200	41200	41200	0
466	20240821	105900	8686400	41200	41200	41200	41200	0
467	20240821	105800	8686400	41200	41200	41200	41200	0
468	20240821	105700	8686400	41200	41200	41200	41200	0
469	20240821	105600	8686400	41200	41200	41200	41200	0
470	20240821	105500	8686400	41200	41200	41200	41200	1
471	20240821	105400	8645200	40850	40850	40850	40850	0
472	20240821	105300	8645200	40850	40850	40850	40850	0
473	20240821	105200	8645200	40850	40850	40850	40850	0
474	20240821	105100	8645200	40850	40850	40850	40850	0
475	20240821	105000	8645200	40850	40850	40850	40850	0
476	20240821	104900	8645200	40850	40850	40850	40850	0
477	20240821	104800	8645200	40850	40850	40850	40850	0
478	20240821	104700	8645200	40850	40850	40850	40850	0
479	20240821	104600	8645200	40850	40850	40850	40850	0
480	20240821	104500	8645200	40850	40850	40850	40850	0
481	20240821	104400	8645200	40850	40850	40850	40850	0
482	20240821	104300	8645200	40850	40850	40850	40850	0
483	20240821	104200	8645200	40850	40850	40850	40850	0
484	20240821	104100	8645200	40850	40850	40850	40850	0
485	20240821	104000	8645200	40850	40850	40850	40850	0
486	20240821	103900	8645200	40850	41150	41150	40850	200
487	20240821	103800	453400	41300	41300	41300	41300	1
488	20240821	103700	412100	41400	41400	41400	41400	0
489	20240821	103600	412100	41400	41400	41400	41400	0
490	20240821	103500	412100	41400	41400	41400	41400	0
491	20240821	103400	412100	41400	41400	41400	41400	0
492	20240821	103300	412100	41400	41400	41400	41400	0
493	20240821	103200	412100	41400	41400	41400	41400	0
494	20240821	103100	412100	41400	41400	41400	41400	0
495	20240821	103000	412100	41400	41400	41400	41400	0
496	20240821	102900	412100	41400	41400	41400	41400	0
497	20240821	102800	412100	41400	41400	41400	41400	0
498	20240821	102700	412100	41400	41400	41400	41400	0
499	20240821	102600	412100	41400	41400	41400	41400	0
500	20240821	102500	412100	41400	41400	41400	41400	0
501	20240821	102400	412100	41400	41400	41400	41400	0
502	20240821	102300	412100	41400	41400	41400	41400	0
503	20240821	102200	412100	41400	41400	41400	41400	0
504	20240821	102100	412100	41400	41400	41400	41400	0
505	20240821	102000	412100	41400	41400	41400	41400	0
506	20240821	101900	412100	41400	41400	41400	41400	0
507	20240821	101800	412100	41400	41400	41400	41400	0
508	20240821	101700	412100	41400	41400	41400	41400	0
509	20240821	101600	412100	41400	41400	41400	41400	0
510	20240821	101500	412100	41400	41400	41400	41400	0
511	20240821	101400	412100	41400	41400	41400	41400	0
512	20240821	101300	412100	41400	41400	41400	41400	0
513	20240821	101200	412100	41400	41400	41400	41400	0
514	20240821	101100	412100	41400	41400	41400	41400	0
515	20240821	101000	412100	41400	41400	41400	41400	0
516	20240821	100900	412100	41400	41400	41400	41400	0
517	20240821	100800	412100	41400	41400	41400	41400	0
518	20240821	100700	412100	41400	41400	41400	41400	0
519	20240821	100600	412100	41400	41400	41400	41400	0
520	20240821	100500	412100	41400	41400	41400	41400	0
521	20240821	100400	412100	41400	41400	41400	41400	0
522	20240821	100300	412100	41400	41400	41400	41400	0
523	20240821	100200	412100	41400	41400	41400	41400	0
524	20240821	100100	412100	41400	41400	41400	41400	0
525	20240821	100000	412100	41400	41400	41400	41400	0
526	20240821	095900	412100	41400	41400	41400	41400	0
527	20240821	095800	412100	41400	41400	41400	41400	0
528	20240821	095700	412100	41400	41400	41400	41400	0
529	20240821	095600	412100	41400	41400	41400	41400	0
530	20240821	095500	412100	41400	41400	41400	41400	0
531	20240821	095400	412100	41400	41400	41400	41400	0
532	20240821	095300	412100	41400	41400	41400	41400	0
533	20240821	095200	412100	41400	41400	41400	41400	0
534	20240821	095100	412100	41400	41400	41400	41400	0
535	20240821	095000	412100	41400	41400	41400	41400	0
536	20240821	094900	412100	41400	41400	41400	41400	0
537	20240821	094800	412100	41400	41400	41400	41400	0
538	20240821	094700	412100	41400	41400	41400	41400	0
539	20240821	094600	412100	41400	41400	41400	41400	0
540	20240821	094500	412100	41400	41400	41400	41400	0
541	20240821	094400	412100	41400	41400	41400	41400	0
542	20240821	094300	412100	41400	41400	41400	41400	0
543	20240821	094200	412100	41400	41400	41400	41400	0
544	20240821	094100	412100	41400	41400	41400	41400	0
545	20240821	094000	412100	41400	41400	41400	41400	0
546	20240821	093900	412100	41400	41400	41400	41400	0
547	20240821	093800	412100	41400	41400	41400	41400	0
548	20240821	093700	412100	41400	41400	41400	41400	0
549	20240821	093600	412100	41400	41400	41400	41400	0
550	20240821	093500	412100	41400	41400	41400	41400	0
551	20240821	093400	412100	41400	41400	41400	41400	0
552	20240821	093300	412100	41400	41400	41400	41400	0
553	20240821	093200	412100	41400	41400	41400	41400	0
554	20240821	093100	412100	41400	41100	41400	41100	10
555	20240821	093000	0	41150	41150	41150	41150	0
556	20240821	092900	0	41150	41150	41150	41150	0
557	20240821	092800	0	41150	41150	41150	41150	0
558	20240821	092700	0	41150	41150	41150	41150	0
559	20240821	092600	0	41150	41150	41150	41150	0
560	20240821	092500	0	41150	41150	41150	41150	0
561	20240821	092400	0	41150	41150	41150	41150	0
562	20240821	092300	0	41150	41150	41150	41150	0
563	20240821	092200	0	41150	41150	41150	41150	0
564	20240821	092100	0	41150	41150	41150	41150	0
565	20240821	092000	0	41150	41150	41150	41150	0
566	20240821	091900	0	41150	41150	41150	41150	0
567	20240821	091800	0	41150	41150	41150	41150	0
568	20240821	091700	0	41150	41150	41150	41150	0
569	20240821	091600	0	41150	41150	41150	41150	0
570	20240821	091500	0	41150	41150	41150	41150	0
571	20240821	091400	0	41150	41150	41150	41150	0
572	20240821	091300	0	41150	41150	41150	41150	0
573	20240821	091200	0	41150	41150	41150	41150	0
574	20240821	091100	0	41150	41150	41150	41150	0
575	20240821	091000	0	41150	41150	41150	41150	0
576	20240821	090900	0	41150	41150	41150	41150	0
577	20240821	090800	0	41150	41150	41150	41150	0
578	20240821	090700	0	41150	41150	41150	41150	0
579	20240821	090600	0	41150	41150	41150	41150	0
580	20240821	090500	0	41150	41150	41150	41150	0
581	20240821	090400	0	41150	41150	41150	41150	0
582	20240821	090300	0	41150	41150	41150	41150	0
583	20240821	090200	0	41150	41150	41150	41150	0
584	20240821	090100	0	41150	41150	41150	41150	0
585	20240821	090000	0	41150	41150	41150	41150	0