KissMeData/004890/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	184300	27207150	41750	41750	41750	41750	4
3	20240827	184200	27207150	41750	41750	41750	41750	0
4	20240827	184100	27207150	41750	41750	41750	41750	0
5	20240827	184000	27207150	41750	41750	41750	41750	0
6	20240827	183900	27207150	41750	41750	41750	41750	0
7	20240827	183800	27207150	41750	41750	41750	41750	0
8	20240827	183700	27207150	41750	41750	41750	41750	0
9	20240827	183600	27207150	41750	41750	41750	41750	0
10	20240827	183500	27207150	41750	41750	41750	41750	0
11	20240827	183400	27207150	41750	41750	41750	41750	0
12	20240827	183300	27207150	41750	41750	41750	41750	0
13	20240827	183200	27207150	41750	41750	41750	41750	0
14	20240827	183100	27207150	41750	41750	41750	41750	0
15	20240827	183000	27207150	41750	41750	41750	41750	0
16	20240827	182900	27207150	41750	41750	41750	41750	0
17	20240827	182800	27207150	41750	41750	41750	41750	0
18	20240827	182700	27207150	41750	41750	41750	41750	0
19	20240827	182600	27207150	41750	41750	41750	41750	0
20	20240827	182500	27207150	41750	41750	41750	41750	0
21	20240827	182400	27207150	41750	41750	41750	41750	0
22	20240827	182300	27207150	41750	41750	41750	41750	0
23	20240827	182200	27207150	41750	41750	41750	41750	0
24	20240827	182100	27207150	41750	41750	41750	41750	0
25	20240827	182000	27207150	41750	41750	41750	41750	0
26	20240827	181900	27207150	41750	41750	41750	41750	0
27	20240827	181800	27207150	41750	41750	41750	41750	0
28	20240827	181700	27207150	41750	41750	41750	41750	0
29	20240827	181600	27207150	41750	41750	41750	41750	0
30	20240827	181500	27207150	41750	41750	41750	41750	0
31	20240827	181400	27207150	41750	41750	41750	41750	0
32	20240827	181300	27207150	41750	41750	41750	41750	4
33	20240827	181200	27207150	41750	41750	41750	41750	0
34	20240827	181100	27207150	41750	41750	41750	41750	0
35	20240827	181000	27207150	41750	41750	41750	41750	0
36	20240827	180900	27207150	41750	41750	41750	41750	0
37	20240827	180800	27207150	41750	41750	41750	41750	0
38	20240827	180700	27207150	41750	41750	41750	41750	0
39	20240827	180600	27207150	41750	41750	41750	41750	0
40	20240827	180500	27207150	41750	41750	41750	41750	0
41	20240827	180400	27207150	41750	41750	41750	41750	0
42	20240827	180300	27207150	41750	41750	41750	41750	0
43	20240827	180200	27207150	41750	41750	41750	41750	0
44	20240827	180100	27207150	41750	41750	41750	41750	0
45	20240827	180000	27207150	41750	41750	41750	41750	0
46	20240827	175900	27207150	41750	41750	41750	41750	0
47	20240827	175800	27207150	41750	41750	41750	41750	0
48	20240827	175700	27207150	41750	41750	41750	41750	0
49	20240827	175600	27207150	41750	41750	41750	41750	0
50	20240827	175500	27207150	41750	41750	41750	41750	0
51	20240827	175400	27207150	41750	41750	41750	41750	0
52	20240827	175300	27207150	41750	41750	41750	41750	0
53	20240827	175200	27207150	41750	41750	41750	41750	0
54	20240827	175100	27207150	41750	41750	41750	41750	0
55	20240827	175000	27207150	41750	41750	41750	41750	0
56	20240827	174900	27207150	41750	41750	41750	41750	0
57	20240827	174800	27207150	41750	41750	41750	41750	0
58	20240827	174700	27207150	41750	41750	41750	41750	0
59	20240827	174600	27207150	41750	41750	41750	41750	0
60	20240827	174500	27207150	41750	41750	41750	41750	0
61	20240827	174400	27207150	41750	41750	41750	41750	0
62	20240827	174300	27207150	41750	41750	41750	41750	4
63	20240827	174200	27207150	41750	41750	41750	41750	0
64	20240827	174100	27207150	41750	41750	41750	41750	0
65	20240827	174000	27207150	41750	41750	41750	41750	0
66	20240827	173900	27207150	41750	41750	41750	41750	0
67	20240827	173800	27207150	41750	41750	41750	41750	0
68	20240827	173700	27207150	41750	41750	41750	41750	0
69	20240827	173600	27207150	41750	41750	41750	41750	0
70	20240827	173500	27207150	41750	41750	41750	41750	0
71	20240827	173400	27207150	41750	41750	41750	41750	0
72	20240827	173300	27207150	41750	41750	41750	41750	0
73	20240827	173200	27207150	41750	41750	41750	41750	0
74	20240827	173100	27207150	41750	41750	41750	41750	0
75	20240827	173000	27207150	41750	41750	41750	41750	0
76	20240827	172900	27207150	41750	41750	41750	41750	0
77	20240827	172800	27207150	41750	41750	41750	41750	0
78	20240827	172700	27207150	41750	41750	41750	41750	0
79	20240827	172600	27207150	41750	41750	41750	41750	0
80	20240827	172500	27207150	41750	41750	41750	41750	0
81	20240827	172400	27207150	41750	41750	41750	41750	0
82	20240827	172300	27207150	41750	41750	41750	41750	0
83	20240827	172200	27207150	41750	41750	41750	41750	0
84	20240827	172100	27207150	41750	41750	41750	41750	0
85	20240827	172000	27207150	41750	41750	41750	41750	0
86	20240827	171900	27207150	41750	41750	41750	41750	0
87	20240827	171800	27207150	41750	41750	41750	41750	0
88	20240827	171700	27207150	41750	41750	41750	41750	0
89	20240827	171600	27207150	41750	41750	41750	41750	0
90	20240827	171500	27207150	41750	41750	41750	41750	0
91	20240827	171400	27207150	41750	41750	41750	41750	0
92	20240827	171300	27207150	41750	41750	41750	41750	4
93	20240827	171200	27207150	41750	41750	41750	41750	0
94	20240827	171100	27207150	41750	41750	41750	41750	0
95	20240827	171000	27207150	41750	41750	41750	41750	0
96	20240827	170900	27207150	41750	41750	41750	41750	0
97	20240827	170800	27207150	41750	41750	41750	41750	0
98	20240827	170700	27207150	41750	41750	41750	41750	0
99	20240827	170600	27207150	41750	41750	41750	41750	0
100	20240827	170500	27207150	41750	41750	41750	41750	0
101	20240827	170400	27207150	41750	41750	41750	41750	0
102	20240827	170300	27207150	41750	41750	41750	41750	0
103	20240827	170200	27207150	41750	41750	41750	41750	0
104	20240827	170100	27207150	41750	41750	41750	41750	0
105	20240827	170000	27207150	41750	41750	41750	41750	0
106	20240827	165900	27207150	41750	41750	41750	41750	0
107	20240827	165800	27207150	41750	41750	41750	41750	0
108	20240827	165700	27207150	41750	41750	41750	41750	0
109	20240827	165600	27207150	41750	41750	41750	41750	0
110	20240827	165500	27207150	41750	41750	41750	41750	0
111	20240827	165400	27207150	41750	41750	41750	41750	0
112	20240827	165300	27207150	41750	41750	41750	41750	0
113	20240827	165200	27207150	41750	41750	41750	41750	0
114	20240827	165100	27207150	41750	41750	41750	41750	0
115	20240827	165000	27207150	41750	41750	41750	41750	0
116	20240827	164900	27207150	41750	41750	41750	41750	0
117	20240827	164800	27207150	41750	41750	41750	41750	0
118	20240827	164700	27207150	41750	41750	41750	41750	0
119	20240827	164600	27207150	41750	41750	41750	41750	0
120	20240827	164500	27207150	41750	41750	41750	41750	0
121	20240827	164400	27207150	41750	41750	41750	41750	0
122	20240827	164300	27207150	41750	41750	41750	41750	4
123	20240827	164200	27207150	41750	41750	41750	41750	0
124	20240827	164100	27207150	41750	41750	41750	41750	0
125	20240827	164000	27207150	41750	41750	41750	41750	0
126	20240827	163900	27207150	41750	41750	41750	41750	0
127	20240827	163800	27207150	41750	41750	41750	41750	0
128	20240827	163700	27207150	41750	41750	41750	41750	0
129	20240827	163600	27207150	41750	41750	41750	41750	0
130	20240827	163500	27207150	41750	41750	41750	41750	0
131	20240827	163400	27207150	41750	41750	41750	41750	0
132	20240827	163300	27207150	41750	41750	41750	41750	0
133	20240827	163200	27207150	41750	41750	41750	41750	0
134	20240827	163100	27207150	41750	41750	41750	41750	0
135	20240827	163000	27207150	41750	41750	41750	41750	0
136	20240827	162900	27207150	41750	41750	41750	41750	0
137	20240827	162800	27207150	41750	41750	41750	41750	0
138	20240827	162700	27207150	41750	41750	41750	41750	0
139	20240827	162600	27207150	41750	41750	41750	41750	0
140	20240827	162500	27207150	41750	41750	41750	41750	0
141	20240827	162400	27207150	41750	41750	41750	41750	0
142	20240827	162300	27207150	41750	41750	41750	41750	0
143	20240827	162200	27207150	41750	41750	41750	41750	0
144	20240827	162100	27207150	41750	41750	41750	41750	0
145	20240827	162000	27207150	41750	41750	41750	41750	0
146	20240827	161900	27207150	41750	41750	41750	41750	0
147	20240827	161800	27207150	41750	41750	41750	41750	0
148	20240827	161700	27207150	41750	41750	41750	41750	0
149	20240827	161600	27207150	41750	41750	41750	41750	0
150	20240827	161500	27207150	41750	41750	41750	41750	0
151	20240827	161400	27207150	41750	41750	41750	41750	0
152	20240827	161300	27207150	41750	41750	41750	41750	4
153	20240827	161200	27207150	41750	41750	41750	41750	0
154	20240827	161100	27207150	41750	41750	41750	41750	0
155	20240827	161000	27207150	41750	41750	41750	41750	0
156	20240827	160900	27207150	41750	41750	41750	41750	0
157	20240827	160800	27207150	41750	41750	41750	41750	0
158	20240827	160700	27207150	41750	41750	41750	41750	0
159	20240827	160600	27207150	41750	41750	41750	41750	0
160	20240827	160500	27207150	41750	41750	41750	41750	0
161	20240827	160400	27207150	41750	41750	41750	41750	0
162	20240827	160300	27207150	41750	41750	41750	41750	0
163	20240827	160200	27207150	41750	41750	41750	41750	0
164	20240827	160100	27207150	41750	41750	41750	41750	0
165	20240827	160000	27207150	41750	41750	41750	41750	0
166	20240827	155900	27207150	41750	41750	41750	41750	0
167	20240827	155800	27207150	41750	41750	41750	41750	0
168	20240827	155700	27207150	41750	41750	41750	41750	0
169	20240827	155600	27207150	41750	41750	41750	41750	0
170	20240827	155500	27207150	41750	41750	41750	41750	0
171	20240827	155400	27207150	41750	41750	41750	41750	0
172	20240827	155300	27207150	41750	41750	41750	41750	0
173	20240827	155200	27207150	41750	41750	41750	41750	0
174	20240827	155100	27207150	41750	41750	41750	41750	0
175	20240827	155000	27207150	41750	41750	41750	41750	0
176	20240827	154900	27207150	41750	41750	41750	41750	0
177	20240827	154800	27207150	41750	41750	41750	41750	0
178	20240827	154700	27207150	41750	41750	41750	41750	0
179	20240827	154600	27207150	41750	41750	41750	41750	0
180	20240827	154500	27207150	41750	41750	41750	41750	0
181	20240827	154400	27207150	41750	41750	41750	41750	0
182	20240827	154300	27207150	41750	41750	41750	41750	4
183	20240827	154200	27207150	41750	41750	41750	41750	0
184	20240827	154100	27207150	41750	41750	41750	41750	0
185	20240827	154000	27207150	41750	41750	41750	41750	0
186	20240827	153900	27207150	41750	41750	41750	41750	0
187	20240827	153800	27207150	41750	41750	41750	41750	0
188	20240827	153700	27207150	41750	41750	41750	41750	0
189	20240827	153600	27207150	41750	41750	41750	41750	0
190	20240827	153500	27207150	41750	41750	41750	41750	0
191	20240827	153400	27207150	41750	41750	41750	41750	0
192	20240827	153300	27207150	41750	41750	41750	41750	0
193	20240827	153200	27207150	41750	41750	41750	41750	0
194	20240827	153100	27207150	41750	41750	41750	41750	0
195	20240827	153000	27207150	41750	41750	41750	41750	4
196	20240827	152900	27040150	41700	41700	41700	41700	0
197	20240827	152800	27040150	41700	41700	41700	41700	0
198	20240827	152700	27040150	41700	41700	41700	41700	0
199	20240827	152600	27040150	41700	41700	41700	41700	0
200	20240827	152500	27040150	41700	41700	41700	41700	0
201	20240827	152400	27040150	41700	41700	41700	41700	0
202	20240827	152300	27040150	41700	41700	41700	41700	0
203	20240827	152200	27040150	41700	41700	41700	41700	0
204	20240827	152100	27040150	41700	41700	41700	41700	0
205	20240827	152000	27040150	41700	41700	41700	41700	0
206	20240827	151900	27040150	41700	41700	41700	41700	0
207	20240827	151800	27040150	41700	41700	41700	41700	0
208	20240827	151700	27040150	41700	41700	41700	41700	0
209	20240827	151600	27040150	41700	41700	41700	41700	0
210	20240827	151500	27040150	41700	41700	41700	41700	0
211	20240827	151400	27040150	41700	41700	41700	41700	0
212	20240827	151300	27040150	41700	41700	41700	41700	0
213	20240827	151200	27040150	41700	41700	41700	41700	0
214	20240827	151100	27040150	41700	41700	41700	41700	0
215	20240827	151000	27040150	41700	41700	41700	41700	1
216	20240827	150900	26998450	41650	41650	41650	41650	0
217	20240827	150800	26998450	41650	41650	41650	41650	0
218	20240827	150700	26998450	41650	41650	41650	41650	0
219	20240827	150600	26998450	41650	41650	41650	41650	0
220	20240827	150500	26998450	41650	41650	41650	41650	0
221	20240827	150400	26998450	41650	41650	41650	41650	0
222	20240827	150300	26998450	41650	41650	41650	41650	0
223	20240827	150200	26998450	41650	41650	41650	41650	0
224	20240827	150100	26998450	41650	41700	41700	41650	233
225	20240827	150000	17293500	41700	41750	41750	41700	43
226	20240827	145900	15499600	41800	41800	41800	41800	0
227	20240827	145800	15499600	41800	41800	41800	41800	0
228	20240827	145700	15499600	41800	41800	41800	41800	1
229	20240827	145600	15457800	41750	41750	41750	41750	0
230	20240827	145500	15457800	41750	41750	41750	41750	0
231	20240827	145400	15457800	41750	41750	41750	41750	0
232	20240827	145300	15457800	41750	41750	41750	41750	0
233	20240827	145200	15457800	41750	41750	41750	41750	0
234	20240827	145100	15457800	41750	41750	41750	41750	0
235	20240827	145000	15457800	41750	41750	41750	41750	0
236	20240827	144900	15457800	41750	41750	41750	41750	0
237	20240827	144800	15457800	41750	41750	41750	41750	0
238	20240827	144700	15457800	41750	41750	41750	41750	0
239	20240827	144600	15457800	41750	41750	41750	41750	0
240	20240827	144500	15457800	41750	41750	41750	41750	0
241	20240827	144400	15457800	41750	41750	41750	41750	0
242	20240827	144300	15457800	41750	41750	41750	41750	9
243	20240827	144200	15082050	41750	41750	41750	41750	0
244	20240827	144100	15082050	41750	41750	41750	41750	0
245	20240827	144000	15082050	41750	41750	41750	41750	0
246	20240827	143900	15082050	41750	41750	41750	41750	0
247	20240827	143800	15082050	41750	41750	41750	41750	0
248	20240827	143700	15082050	41750	41750	41750	41750	0
249	20240827	143600	15082050	41750	41750	41750	41750	0
250	20240827	143500	15082050	41750	41750	41750	41750	0
251	20240827	143400	15082050	41750	41750	41750	41750	0
252	20240827	143300	15082050	41750	41750	41750	41750	0
253	20240827	143200	15082050	41750	41750	41750	41750	0
254	20240827	143100	15082050	41750	41750	41750	41750	0
255	20240827	143000	15082050	41750	41750	41750	41750	0
256	20240827	142900	15082050	41750	41750	41750	41750	0
257	20240827	142800	15082050	41750	41750	41750	41750	0
258	20240827	142700	15082050	41750	41750	41750	41750	0
259	20240827	142600	15082050	41750	41750	41750	41750	0
260	20240827	142500	15082050	41750	41750	41750	41750	0
261	20240827	142400	15082050	41750	41750	41750	41750	2
262	20240827	142300	14998550	41750	41750	41750	41750	0
263	20240827	142200	14998550	41750	41750	41750	41750	0
264	20240827	142100	14998550	41750	41750	41750	41750	0
265	20240827	142000	14998550	41750	41750	41750	41750	0
266	20240827	141900	14998550	41750	41750	41750	41750	0
267	20240827	141800	14998550	41750	41750	41750	41750	0
268	20240827	141700	14998550	41750	41750	41750	41750	0
269	20240827	141600	14998550	41750	41750	41750	41750	0
270	20240827	141500	14998550	41750	41750	41750	41750	0
271	20240827	141400	14998550	41750	41750	41750	41750	0
272	20240827	141300	14998550	41750	41750	41750	41750	0
273	20240827	141200	14998550	41750	41750	41750	41750	0
274	20240827	141100	14998550	41750	41750	41750	41750	0
275	20240827	141000	14998550	41750	41750	41750	41750	0
276	20240827	140900	14998550	41750	41750	41750	41750	0
277	20240827	140800	14998550	41750	41750	41750	41750	0
278	20240827	140700	14998550	41750	41750	41750	41750	0
279	20240827	140600	14998550	41750	41750	41750	41750	0
280	20240827	140500	14998550	41750	41750	41750	41750	0
281	20240827	140400	14998550	41750	41750	41750	41750	0
282	20240827	140300	14998550	41750	41750	41750	41750	0
283	20240827	140200	14998550	41750	41750	41750	41750	0
284	20240827	140100	14998550	41750	41750	41750	41750	0
285	20240827	140000	14998550	41750	41750	41750	41750	0
286	20240827	135900	14998550	41750	41750	41750	41750	0
287	20240827	135800	14998550	41750	41750	41750	41750	0
288	20240827	135700	14998550	41750	41750	41750	41750	0
289	20240827	135600	14998550	41750	41750	41750	41750	0
290	20240827	135500	14998550	41750	41750	41750	41750	0
291	20240827	135400	14998550	41750	41750	41750	41750	0
292	20240827	135300	14998550	41750	41750	41750	41750	0
293	20240827	135200	14998550	41750	41750	41750	41750	0
294	20240827	135100	14998550	41750	41750	41750	41750	0
295	20240827	135000	14998550	41750	41750	41750	41750	0
296	20240827	134900	14998550	41750	41750	41750	41750	0
297	20240827	134800	14998550	41750	41750	41750	41750	0
298	20240827	134700	14998550	41750	41750	41750	41750	0
299	20240827	134600	14998550	41750	41750	41750	41750	0
300	20240827	134500	14998550	41750	41750	41750	41750	0
301	20240827	134400	14998550	41750	41750	41750	41750	0
302	20240827	134300	14998550	41750	41750	41750	41750	0
303	20240827	134200	14998550	41750	41750	41750	41750	0
304	20240827	134100	14998550	41750	41750	41750	41750	0
305	20240827	134000	14998550	41750	41750	41750	41750	0
306	20240827	133900	14998550	41750	41750	41750	41750	0
307	20240827	133800	14998550	41750	41750	41750	41750	0
308	20240827	133700	14998550	41750	41750	41750	41750	0
309	20240827	133600	14998550	41750	41750	41750	41750	0
310	20240827	133500	14998550	41750	41750	41750	41750	0
311	20240827	133400	14998550	41750	41750	41750	41750	0
312	20240827	133300	14998550	41750	41750	41750	41750	0
313	20240827	133200	14998550	41750	41750	41750	41750	0
314	20240827	133100	14998550	41750	41750	41750	41750	0
315	20240827	133000	14998550	41750	41750	41750	41750	0
316	20240827	132900	14998550	41750	41750	41750	41750	0
317	20240827	132800	14998550	41750	41750	41750	41750	0
318	20240827	132700	14998550	41750	41750	41750	41750	0
319	20240827	132600	14998550	41750	41750	41750	41750	0
320	20240827	132500	14998550	41750	41750	41750	41750	0
321	20240827	132400	14998550	41750	41750	41750	41750	0
322	20240827	132300	14998550	41750	41750	41750	41750	0
323	20240827	132200	14998550	41750	41750	41750	41750	0
324	20240827	132100	14998550	41750	41750	41750	41750	0
325	20240827	132000	14998550	41750	41750	41750	41750	0
326	20240827	131900	14998550	41750	41750	41750	41750	0
327	20240827	131800	14998550	41750	41750	41750	41750	0
328	20240827	131700	14998550	41750	41750	41750	41750	0
329	20240827	131600	14998550	41750	41750	41750	41750	0
330	20240827	131500	14998550	41750	41750	41750	41750	0
331	20240827	131400	14998550	41750	41750	41750	41750	0
332	20240827	131300	14998550	41750	41750	41750	41750	0
333	20240827	131200	14998550	41750	41750	41750	41750	0
334	20240827	131100	14998550	41750	41750	41750	41750	0
335	20240827	131000	14998550	41750	41750	41750	41750	0
336	20240827	130900	14998550	41750	41750	41750	41750	0
337	20240827	130800	14998550	41750	41750	41750	41750	0
338	20240827	130700	14998550	41750	41750	41750	41750	0
339	20240827	130600	14998550	41750	41750	41750	41750	0
340	20240827	130500	14998550	41750	41750	41750	41750	0
341	20240827	130400	14998550	41750	41750	41750	41750	0
342	20240827	130300	14998550	41750	41750	41750	41750	0
343	20240827	130200	14998550	41750	41750	41750	41750	0
344	20240827	130100	14998550	41750	41750	41750	41750	0
345	20240827	130000	14998550	41750	41750	41750	41750	1
346	20240827	125900	14956800	41700	41700	41700	41700	0
347	20240827	125800	14956800	41700	41700	41700	41700	0
348	20240827	125700	14956800	41700	41700	41700	41700	0
349	20240827	125600	14956800	41700	41700	41700	41700	0
350	20240827	125500	14956800	41700	41700	41700	41700	0
351	20240827	125400	14956800	41700	41700	41700	41700	0
352	20240827	125300	14956800	41700	41700	41700	41700	0
353	20240827	125200	14956800	41700	41700	41700	41700	0
354	20240827	125100	14956800	41700	41700	41700	41700	0
355	20240827	125000	14956800	41700	41700	41700	41700	0
356	20240827	124900	14956800	41700	41700	41700	41700	0
357	20240827	124800	14956800	41700	41700	41700	41700	0
358	20240827	124700	14956800	41700	41700	41700	41700	0
359	20240827	124600	14956800	41700	41700	41700	41700	0
360	20240827	124500	14956800	41700	41700	41700	41700	0
361	20240827	124400	14956800	41700	41700	41700	41700	0
362	20240827	124300	14956800	41700	41700	41700	41700	0
363	20240827	124200	14956800	41700	41700	41700	41700	0
364	20240827	124100	14956800	41700	41700	41700	41700	0
365	20240827	124000	14956800	41700	41700	41700	41700	0
366	20240827	123900	14956800	41700	41700	41700	41700	0
367	20240827	123800	14956800	41700	41700	41700	41700	0
368	20240827	123700	14956800	41700	41700	41700	41700	0
369	20240827	123600	14956800	41700	41700	41700	41700	0
370	20240827	123500	14956800	41700	41700	41700	41700	0
371	20240827	123400	14956800	41700	41700	41700	41700	0
372	20240827	123300	14956800	41700	41700	41700	41700	0
373	20240827	123200	14956800	41700	41700	41700	41700	0
374	20240827	123100	14956800	41700	41700	41700	41700	0
375	20240827	123000	14956800	41700	41700	41700	41700	0
376	20240827	122900	14956800	41700	41700	41700	41700	0
377	20240827	122800	14956800	41700	41700	41700	41700	0
378	20240827	122700	14956800	41700	41700	41700	41700	0
379	20240827	122600	14956800	41700	41700	41700	41700	0
380	20240827	122500	14956800	41700	41700	41700	41700	0
381	20240827	122400	14956800	41700	41700	41700	41700	0
382	20240827	122300	14956800	41700	41700	41700	41700	0
383	20240827	122200	14956800	41700	41700	41700	41700	0
384	20240827	122100	14956800	41700	41700	41700	41700	0
385	20240827	122000	14956800	41700	41700	41700	41700	0
386	20240827	121900	14956800	41700	41700	41700	41700	0
387	20240827	121800	14956800	41700	41700	41700	41700	0
388	20240827	121700	14956800	41700	41700	41700	41700	0
389	20240827	121600	14956800	41700	41700	41700	41700	0
390	20240827	121500	14956800	41700	41700	41700	41700	0
391	20240827	121400	14956800	41700	41700	41700	41700	0
392	20240827	121300	14956800	41700	41700	41700	41700	0
393	20240827	121200	14956800	41700	41700	41700	41700	0
394	20240827	121100	14956800	41700	41700	41700	41700	0
395	20240827	121000	14956800	41700	41700	41700	41700	0
396	20240827	120900	14956800	41700	41700	41700	41700	0
397	20240827	120800	14956800	41700	41700	41700	41700	0
398	20240827	120700	14956800	41700	41700	41700	41700	0
399	20240827	120600	14956800	41700	41700	41700	41700	0
400	20240827	120500	14956800	41700	41700	41700	41700	0
401	20240827	120400	14956800	41700	41700	41700	41700	0
402	20240827	120300	14956800	41700	41700	41700	41700	0
403	20240827	120200	14956800	41700	41700	41700	41700	0
404	20240827	120100	14956800	41700	41700	41700	41700	0
405	20240827	120000	14956800	41700	41700	41700	41700	0
406	20240827	115900	14956800	41700	41700	41700	41700	0
407	20240827	115800	14956800	41700	41700	41700	41700	0
408	20240827	115700	14956800	41700	41700	41700	41700	0
409	20240827	115600	14956800	41700	41700	41700	41700	0
410	20240827	115500	14956800	41700	41700	41700	41700	0
411	20240827	115400	14956800	41700	41700	41700	41700	0
412	20240827	115300	14956800	41700	41700	41700	41700	0
413	20240827	115200	14956800	41700	41700	41700	41700	0
414	20240827	115100	14956800	41700	41700	41700	41700	0
415	20240827	115000	14956800	41700	41700	41700	41700	0
416	20240827	114900	14956800	41700	41700	41700	41700	0
417	20240827	114800	14956800	41700	41700	41700	41700	0
418	20240827	114700	14956800	41700	41700	41700	41700	0
419	20240827	114600	14956800	41700	41700	41700	41700	0
420	20240827	114500	14956800	41700	41700	41700	41700	0
421	20240827	114400	14956800	41700	41700	41700	41700	0
422	20240827	114300	14956800	41700	41700	41700	41700	0
423	20240827	114200	14956800	41700	41700	41700	41700	0
424	20240827	114100	14956800	41700	41700	41700	41700	0
425	20240827	114000	14956800	41700	41700	41700	41700	0
426	20240827	113900	14956800	41700	41700	41700	41700	0
427	20240827	113800	14956800	41700	41700	41700	41700	0
428	20240827	113700	14956800	41700	41700	41700	41700	0
429	20240827	113600	14956800	41700	41700	41700	41700	0
430	20240827	113500	14956800	41700	41700	41700	41700	0
431	20240827	113400	14956800	41700	41700	41700	41700	0
432	20240827	113300	14956800	41700	41700	41700	41700	0
433	20240827	113200	14956800	41700	41700	41700	41700	0
434	20240827	113100	14956800	41700	41700	41700	41700	0
435	20240827	113000	14956800	41700	41700	41700	41700	0
436	20240827	112900	14956800	41700	41700	41700	41700	0
437	20240827	112800	14956800	41700	41700	41700	41700	0
438	20240827	112700	14956800	41700	41700	41700	41700	4
439	20240827	112600	14790000	41650	41650	41650	41650	0
440	20240827	112500	14790000	41650	41650	41650	41650	0
441	20240827	112400	14790000	41650	41650	41650	41650	0
442	20240827	112300	14790000	41650	41650	41650	41650	0
443	20240827	112200	14790000	41650	41650	41650	41650	0
444	20240827	112100	14790000	41650	41650	41650	41650	0
445	20240827	112000	14790000	41650	41650	41650	41650	0
446	20240827	111900	14790000	41650	41650	41650	41650	0
447	20240827	111800	14790000	41650	41650	41650	41650	1
448	20240827	111700	14748350	41700	41700	41700	41700	0
449	20240827	111600	14748350	41700	41700	41700	41700	0
450	20240827	111500	14748350	41700	41700	41700	41700	0
451	20240827	111400	14748350	41700	41700	41700	41700	0
452	20240827	111300	14748350	41700	41700	41700	41700	0
453	20240827	111200	14748350	41700	41700	41700	41700	0
454	20240827	111100	14748350	41700	41700	41700	41700	26
455	20240827	111000	13664150	41650	41650	41650	41650	0
456	20240827	110900	13664150	41650	41650	41650	41650	0
457	20240827	110800	13664150	41650	41650	41650	41650	0
458	20240827	110700	13664150	41650	41650	41650	41650	0
459	20240827	110600	13664150	41650	41650	41650	41650	0
460	20240827	110500	13664150	41650	41650	41650	41650	0
461	20240827	110400	13664150	41650	41650	41650	41650	0
462	20240827	110300	13664150	41650	41650	41650	41650	0
463	20240827	110200	13664150	41650	41650	41650	41650	0
464	20240827	110100	13664150	41650	41650	41650	41650	0
465	20240827	110000	13664150	41650	41650	41650	41650	0
466	20240827	105900	13664150	41650	41650	41650	41650	0
467	20240827	105800	13664150	41650	41650	41650	41650	0
468	20240827	105700	13664150	41650	41650	41650	41650	0
469	20240827	105600	13664150	41650	41650	41650	41650	0
470	20240827	105500	13664150	41650	41650	41650	41650	0
471	20240827	105400	13664150	41650	41650	41650	41650	0
472	20240827	105300	13664150	41650	41650	41650	41650	0
473	20240827	105200	13664150	41650	41650	41650	41650	0
474	20240827	105100	13664150	41650	41650	41650	41650	0
475	20240827	105000	13664150	41650	41650	41650	41650	0
476	20240827	104900	13664150	41650	41650	41650	41650	0
477	20240827	104800	13664150	41650	41650	41650	41650	0
478	20240827	104700	13664150	41650	41650	41650	41650	0
479	20240827	104600	13664150	41650	41650	41650	41650	0
480	20240827	104500	13664150	41650	41650	41650	41650	0
481	20240827	104400	13664150	41650	41650	41650	41650	0
482	20240827	104300	13664150	41650	41650	41650	41650	0
483	20240827	104200	13664150	41650	41650	41650	41650	0
484	20240827	104100	13664150	41650	41650	41650	41650	0
485	20240827	104000	13664150	41650	41650	41650	41650	0
486	20240827	103900	13664150	41650	41650	41650	41650	0
487	20240827	103800	13664150	41650	41650	41650	41650	0
488	20240827	103700	13664150	41650	41650	41650	41650	0
489	20240827	103600	13664150	41650	41650	41650	41650	0
490	20240827	103500	13664150	41650	41650	41650	41650	0
491	20240827	103400	13664150	41650	41650	41650	41650	0
492	20240827	103300	13664150	41650	41650	41650	41650	0
493	20240827	103200	13664150	41650	41650	41650	41650	0
494	20240827	103100	13664150	41650	41650	41650	41650	0
495	20240827	103000	13664150	41650	41650	41650	41650	0
496	20240827	102900	13664150	41650	41700	41700	41650	300
497	20240827	102800	1167750	41750	41750	41750	41750	0
498	20240827	102700	1167750	41750	41750	41750	41750	0
499	20240827	102600	1167750	41750	41750	41750	41750	0
500	20240827	102500	1167750	41750	41750	41750	41750	0
501	20240827	102400	1167750	41750	41750	41750	41750	0
502	20240827	102300	1167750	41750	41750	41750	41750	0
503	20240827	102200	1167750	41750	41750	41750	41750	0
504	20240827	102100	1167750	41750	41750	41750	41750	0
505	20240827	102000	1167750	41750	41750	41750	41750	0
506	20240827	101900	1167750	41750	41750	41750	41750	0
507	20240827	101800	1167750	41750	41750	41750	41750	0
508	20240827	101700	1167750	41750	41750	41750	41750	0
509	20240827	101600	1167750	41750	41750	41750	41750	0
510	20240827	101500	1167750	41750	41750	41750	41750	0
511	20240827	101400	1167750	41750	41750	41750	41750	0
512	20240827	101300	1167750	41750	41750	41750	41750	0
513	20240827	101200	1167750	41750	41750	41750	41750	0
514	20240827	101100	1167750	41750	41750	41750	41750	0
515	20240827	101000	1167750	41750	41750	41750	41750	0
516	20240827	100900	1167750	41750	41750	41750	41750	0
517	20240827	100800	1167750	41750	41750	41750	41750	0
518	20240827	100700	1167750	41750	41750	41750	41750	0
519	20240827	100600	1167750	41750	41750	41750	41750	0
520	20240827	100500	1167750	41750	41750	41750	41750	0
521	20240827	100400	1167750	41750	41750	41750	41750	0
522	20240827	100300	1167750	41750	41750	41750	41750	0
523	20240827	100200	1167750	41750	41750	41750	41750	0
524	20240827	100100	1167750	41750	41750	41750	41750	0
525	20240827	100000	1167750	41750	41750	41750	41750	0
526	20240827	095900	1167750	41750	41750	41750	41750	0
527	20240827	095800	1167750	41750	41750	41750	41750	0
528	20240827	095700	1167750	41750	41750	41750	41750	0
529	20240827	095600	1167750	41750	41750	41750	41750	0
530	20240827	095500	1167750	41750	41750	41750	41750	0
531	20240827	095400	1167750	41750	41750	41750	41750	0
532	20240827	095300	1167750	41750	41750	41750	41750	0
533	20240827	095200	1167750	41750	41750	41750	41750	0
534	20240827	095100	1167750	41750	41750	41750	41750	0
535	20240827	095000	1167750	41750	41750	41750	41750	0
536	20240827	094900	1167750	41750	41750	41750	41750	0
537	20240827	094800	1167750	41750	41750	41750	41750	0
538	20240827	094700	1167750	41750	41750	41750	41750	0
539	20240827	094600	1167750	41750	41750	41750	41750	0
540	20240827	094500	1167750	41750	41750	41750	41750	0
541	20240827	094400	1167750	41750	41750	41750	41750	0
542	20240827	094300	1167750	41750	41750	41750	41750	0
543	20240827	094200	1167750	41750	41750	41750	41750	0
544	20240827	094100	1167750	41750	41750	41750	41750	0
545	20240827	094000	1167750	41750	41750	41750	41750	0
546	20240827	093900	1167750	41750	41750	41750	41750	0
547	20240827	093800	1167750	41750	41750	41750	41750	0
548	20240827	093700	1167750	41750	41750	41750	41750	0
549	20240827	093600	1167750	41750	41750	41750	41750	0
550	20240827	093500	1167750	41750	41750	41750	41750	0
551	20240827	093400	1167750	41750	41750	41750	41750	0
552	20240827	093300	1167750	41750	41750	41750	41750	0
553	20240827	093200	1167750	41750	41750	41750	41750	0
554	20240827	093100	1167750	41750	41750	41750	41750	0
555	20240827	093000	1167750	41750	41750	41750	41750	0
556	20240827	092900	1167750	41750	41750	41750	41750	3
557	20240827	092800	1042500	41700	41700	41700	41700	0
558	20240827	092700	1042500	41700	41700	41700	41700	0
559	20240827	092600	1042500	41700	41700	41700	41700	0
560	20240827	092500	1042500	41700	41700	41700	41700	0
561	20240827	092400	1042500	41700	41700	41700	41700	22
562	20240827	092300	125100	41700	41700	41700	41700	0
563	20240827	092200	125100	41700	41700	41700	41700	0
564	20240827	092100	125100	41700	41700	41700	41700	0
565	20240827	092000	125100	41700	41700	41700	41700	0
566	20240827	091900	125100	41700	41700	41700	41700	0
567	20240827	091800	125100	41700	41700	41700	41700	0
568	20240827	091700	125100	41700	41700	41700	41700	0
569	20240827	091600	125100	41700	41700	41700	41700	0
570	20240827	091500	125100	41700	41700	41700	41700	0
571	20240827	091400	125100	41700	41700	41700	41700	0
572	20240827	091300	125100	41700	41700	41700	41700	0
573	20240827	091200	125100	41700	41700	41700	41700	0
574	20240827	091100	125100	41700	41700	41700	41700	0
575	20240827	091000	125100	41700	41700	41700	41700	0
576	20240827	090900	125100	41700	41700	41700	41700	0
577	20240827	090800	125100	41700	41700	41700	41700	0
578	20240827	090700	125100	41700	41700	41700	41700	0
579	20240827	090600	125100	41700	41700	41700	41700	0
580	20240827	090500	125100	41700	41700	41700	41700	2
581	20240827	090400	41700	41700	41700	41700	41700	0
582	20240827	090300	41700	41700	41700	41700	41700	0
583	20240827	090200	41700	41700	41700	41700	41700	0
584	20240827	090100	41700	41700	41700	41700	41700	0
585	20240827	090000	41700	41700	41700	41700	41700	1