KissMeData/004890/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	184400	128985350	41800	41800	41800	41800	355
3	20240705	184300	128985350	41800	41800	41800	41800	0
4	20240705	184200	128985350	41800	41800	41800	41800	0
5	20240705	184100	128985350	41800	41800	41800	41800	0
6	20240705	184000	128985350	41800	41800	41800	41800	0
7	20240705	183900	128985350	41800	41800	41800	41800	0
8	20240705	183800	128985350	41800	41800	41800	41800	0
9	20240705	183700	128985350	41800	41800	41800	41800	0
10	20240705	183600	128985350	41800	41800	41800	41800	0
11	20240705	183500	128985350	41800	41800	41800	41800	0
12	20240705	183400	128985350	41800	41800	41800	41800	0
13	20240705	183300	128985350	41800	41800	41800	41800	0
14	20240705	183200	128985350	41800	41800	41800	41800	0
15	20240705	183100	128985350	41800	41800	41800	41800	0
16	20240705	183000	128985350	41800	41800	41800	41800	0
17	20240705	182900	128985350	41800	41800	41800	41800	0
18	20240705	182800	128985350	41800	41800	41800	41800	0
19	20240705	182700	128985350	41800	41800	41800	41800	0
20	20240705	182600	128985350	41800	41800	41800	41800	0
21	20240705	182500	128985350	41800	41800	41800	41800	0
22	20240705	182400	128985350	41800	41800	41800	41800	0
23	20240705	182300	128985350	41800	41800	41800	41800	0
24	20240705	182200	128985350	41800	41800	41800	41800	0
25	20240705	182100	128985350	41800	41800	41800	41800	0
26	20240705	182000	128985350	41800	41800	41800	41800	0
27	20240705	181900	128985350	41800	41800	41800	41800	0
28	20240705	181800	128985350	41800	41800	41800	41800	0
29	20240705	181700	128985350	41800	41800	41800	41800	0
30	20240705	181600	128985350	41800	41800	41800	41800	0
31	20240705	181500	128985350	41800	41800	41800	41800	0
32	20240705	181400	128985350	41800	41800	41800	41800	355
33	20240705	181300	128985350	41800	41800	41800	41800	0
34	20240705	181200	128985350	41800	41800	41800	41800	0
35	20240705	181100	128985350	41800	41800	41800	41800	0
36	20240705	181000	128985350	41800	41800	41800	41800	0
37	20240705	180900	128985350	41800	41800	41800	41800	0
38	20240705	180800	128985350	41800	41800	41800	41800	0
39	20240705	180700	128985350	41800	41800	41800	41800	0
40	20240705	180600	128985350	41800	41800	41800	41800	0
41	20240705	180500	128985350	41800	41800	41800	41800	0
42	20240705	180400	128985350	41800	41800	41800	41800	0
43	20240705	180300	128985350	41800	41800	41800	41800	0
44	20240705	180200	128985350	41800	41800	41800	41800	0
45	20240705	180100	128985350	41800	41800	41800	41800	0
46	20240705	180000	128985350	41800	41800	41800	41800	0
47	20240705	175900	128985350	41800	41800	41800	41800	0
48	20240705	175800	128985350	41800	41800	41800	41800	0
49	20240705	175700	128985350	41800	41800	41800	41800	0
50	20240705	175600	128985350	41800	41800	41800	41800	0
51	20240705	175500	128985350	41800	41800	41800	41800	0
52	20240705	175400	128985350	41800	41800	41800	41800	0
53	20240705	175300	128985350	41800	41800	41800	41800	0
54	20240705	175200	128985350	41800	41800	41800	41800	0
55	20240705	175100	128985350	41800	41800	41800	41800	0
56	20240705	175000	128985350	41800	41800	41800	41800	0
57	20240705	174900	128985350	41800	41800	41800	41800	0
58	20240705	174800	128985350	41800	41800	41800	41800	0
59	20240705	174700	128985350	41800	41800	41800	41800	0
60	20240705	174600	128985350	41800	41800	41800	41800	0
61	20240705	174500	128985350	41800	41800	41800	41800	0
62	20240705	174400	128985350	41800	41800	41800	41800	355
63	20240705	174300	128985350	41800	41800	41800	41800	0
64	20240705	174200	128985350	41800	41800	41800	41800	0
65	20240705	174100	128985350	41800	41800	41800	41800	0
66	20240705	174000	128985350	41800	41800	41800	41800	0
67	20240705	173900	128985350	41800	41800	41800	41800	0
68	20240705	173800	128985350	41800	41800	41800	41800	0
69	20240705	173700	128985350	41800	41800	41800	41800	0
70	20240705	173600	128985350	41800	41800	41800	41800	0
71	20240705	173500	128985350	41800	41800	41800	41800	0
72	20240705	173400	128985350	41800	41800	41800	41800	0
73	20240705	173300	128985350	41800	41800	41800	41800	0
74	20240705	173200	128985350	41800	41800	41800	41800	0
75	20240705	173100	128985350	41800	41800	41800	41800	0
76	20240705	173000	128985350	41800	41800	41800	41800	0
77	20240705	172900	128985350	41800	41800	41800	41800	0
78	20240705	172800	128985350	41800	41800	41800	41800	0
79	20240705	172700	128985350	41800	41800	41800	41800	0
80	20240705	172600	128985350	41800	41800	41800	41800	0
81	20240705	172500	128985350	41800	41800	41800	41800	0
82	20240705	172400	128985350	41800	41800	41800	41800	0
83	20240705	172300	128985350	41800	41800	41800	41800	0
84	20240705	172200	128985350	41800	41800	41800	41800	0
85	20240705	172100	128985350	41800	41800	41800	41800	0
86	20240705	172000	128985350	41800	41800	41800	41800	0
87	20240705	171900	128985350	41800	41800	41800	41800	0
88	20240705	171800	128985350	41800	41800	41800	41800	0
89	20240705	171700	128985350	41800	41800	41800	41800	0
90	20240705	171600	128985350	41800	41800	41800	41800	0
91	20240705	171500	128985350	41800	41800	41800	41800	0
92	20240705	171400	128985350	41800	41800	41800	41800	355
93	20240705	171300	128985350	41800	41800	41800	41800	0
94	20240705	171200	128985350	41800	41800	41800	41800	0
95	20240705	171100	128985350	41800	41800	41800	41800	0
96	20240705	171000	128985350	41800	41800	41800	41800	0
97	20240705	170900	128985350	41800	41800	41800	41800	0
98	20240705	170800	128985350	41800	41800	41800	41800	0
99	20240705	170700	128985350	41800	41800	41800	41800	0
100	20240705	170600	128985350	41800	41800	41800	41800	0
101	20240705	170500	128985350	41800	41800	41800	41800	0
102	20240705	170400	128985350	41800	41800	41800	41800	0
103	20240705	170300	128985350	41800	41800	41800	41800	0
104	20240705	170200	128985350	41800	41800	41800	41800	0
105	20240705	170100	128985350	41800	41800	41800	41800	0
106	20240705	170000	128985350	41800	41800	41800	41800	0
107	20240705	165900	128985350	41800	41800	41800	41800	0
108	20240705	165800	128985350	41800	41800	41800	41800	0
109	20240705	165700	128985350	41800	41800	41800	41800	0
110	20240705	165600	128985350	41800	41800	41800	41800	0
111	20240705	165500	128985350	41800	41800	41800	41800	0
112	20240705	165400	128985350	41800	41800	41800	41800	0
113	20240705	165300	128985350	41800	41800	41800	41800	0
114	20240705	165200	128985350	41800	41800	41800	41800	0
115	20240705	165100	128985350	41800	41800	41800	41800	0
116	20240705	165000	128985350	41800	41800	41800	41800	0
117	20240705	164900	128985350	41800	41800	41800	41800	0
118	20240705	164800	128985350	41800	41800	41800	41800	0
119	20240705	164700	128985350	41800	41800	41800	41800	0
120	20240705	164600	128985350	41800	41800	41800	41800	0
121	20240705	164500	128985350	41800	41800	41800	41800	0
122	20240705	164400	128985350	41800	41800	41800	41800	355
123	20240705	164300	128985350	41800	41800	41800	41800	0
124	20240705	164200	128985350	41800	41800	41800	41800	0
125	20240705	164100	128985350	41800	41800	41800	41800	0
126	20240705	164000	128985350	41800	41800	41800	41800	0
127	20240705	163900	128985350	41800	41800	41800	41800	0
128	20240705	163800	128985350	41800	41800	41800	41800	0
129	20240705	163700	128985350	41800	41800	41800	41800	0
130	20240705	163600	128985350	41800	41800	41800	41800	0
131	20240705	163500	128985350	41800	41800	41800	41800	0
132	20240705	163400	128985350	41800	41800	41800	41800	0
133	20240705	163300	128985350	41800	41800	41800	41800	0
134	20240705	163200	128985350	41800	41800	41800	41800	0
135	20240705	163100	128985350	41800	41800	41800	41800	0
136	20240705	163000	128985350	41800	41800	41800	41800	0
137	20240705	162900	128985350	41800	41800	41800	41800	0
138	20240705	162800	128985350	41800	41800	41800	41800	0
139	20240705	162700	128985350	41800	41800	41800	41800	0
140	20240705	162600	128985350	41800	41800	41800	41800	0
141	20240705	162500	128985350	41800	41800	41800	41800	0
142	20240705	162400	128985350	41800	41800	41800	41800	0
143	20240705	162300	128985350	41800	41800	41800	41800	0
144	20240705	162200	128985350	41800	41800	41800	41800	0
145	20240705	162100	128985350	41800	41800	41800	41800	0
146	20240705	162000	128985350	41800	41800	41800	41800	0
147	20240705	161900	128985350	41800	41800	41800	41800	0
148	20240705	161800	128985350	41800	41800	41800	41800	0
149	20240705	161700	128985350	41800	41800	41800	41800	0
150	20240705	161600	128985350	41800	41800	41800	41800	0
151	20240705	161500	128985350	41800	41800	41800	41800	0
152	20240705	161400	128985350	41800	41800	41800	41800	355
153	20240705	161300	128985350	41800	41800	41800	41800	0
154	20240705	161200	128985350	41800	41800	41800	41800	0
155	20240705	161100	128985350	41800	41800	41800	41800	0
156	20240705	161000	128985350	41800	41800	41800	41800	0
157	20240705	160900	128985350	41800	41800	41800	41800	0
158	20240705	160800	128985350	41800	41800	41800	41800	0
159	20240705	160700	128985350	41800	41800	41800	41800	0
160	20240705	160600	128985350	41800	41800	41800	41800	0
161	20240705	160500	128985350	41800	41800	41800	41800	0
162	20240705	160400	128985350	41800	41800	41800	41800	0
163	20240705	160300	128985350	41800	41800	41800	41800	0
164	20240705	160200	128985350	41800	41800	41800	41800	0
165	20240705	160100	128985350	41800	41800	41800	41800	0
166	20240705	160000	128985350	41800	41800	41800	41800	0
167	20240705	155900	128985350	41800	41800	41800	41800	0
168	20240705	155800	128985350	41800	41800	41800	41800	0
169	20240705	155700	128985350	41800	41800	41800	41800	0
170	20240705	155600	128985350	41800	41800	41800	41800	0
171	20240705	155500	128985350	41800	41800	41800	41800	0
172	20240705	155400	128985350	41800	41800	41800	41800	0
173	20240705	155300	128985350	41800	41800	41800	41800	0
174	20240705	155200	128985350	41800	41800	41800	41800	0
175	20240705	155100	128985350	41800	41800	41800	41800	0
176	20240705	155000	128985350	41800	41800	41800	41800	0
177	20240705	154900	128985350	41800	41800	41800	41800	0
178	20240705	154800	128985350	41800	41800	41800	41800	0
179	20240705	154700	128985350	41800	41800	41800	41800	0
180	20240705	154600	128985350	41800	41800	41800	41800	0
181	20240705	154500	128985350	41800	41800	41800	41800	0
182	20240705	154400	128985350	41800	41800	41800	41800	355
183	20240705	154300	128985350	41800	41800	41800	41800	0
184	20240705	154200	128985350	41800	41800	41800	41800	0
185	20240705	154100	128985350	41800	41800	41800	41800	0
186	20240705	154000	128985350	41800	41800	41800	41800	0
187	20240705	153900	128985350	41800	41800	41800	41800	0
188	20240705	153800	128985350	41800	41800	41800	41800	0
189	20240705	153700	128985350	41800	41800	41800	41800	0
190	20240705	153600	128985350	41800	41800	41800	41800	0
191	20240705	153500	128985350	41800	41800	41800	41800	0
192	20240705	153400	128985350	41800	41800	41800	41800	0
193	20240705	153300	128985350	41800	41800	41800	41800	0
194	20240705	153200	128985350	41800	41800	41800	41800	0
195	20240705	153100	128985350	41800	41800	41800	41800	0
196	20240705	153000	128985350	41800	41800	41800	41800	355
197	20240705	152900	114146350	41300	41300	41300	41300	0
198	20240705	152800	114146350	41300	41300	41300	41300	0
199	20240705	152700	114146350	41300	41300	41300	41300	0
200	20240705	152600	114146350	41300	41300	41300	41300	0
201	20240705	152500	114146350	41300	41300	41300	41300	0
202	20240705	152400	114146350	41300	41300	41300	41300	0
203	20240705	152300	114146350	41300	41300	41300	41300	0
204	20240705	152200	114146350	41300	41300	41300	41300	0
205	20240705	152100	114146350	41300	41300	41300	41300	0
206	20240705	152000	114146350	41300	41300	41300	41300	0
207	20240705	151900	114146350	41300	41300	41300	41300	351
208	20240705	151800	99650050	41300	41300	41300	41300	100
209	20240705	151700	95520050	41300	41300	41300	41300	0
210	20240705	151600	95520050	41300	41300	41300	41300	50
211	20240705	151500	93455050	41300	41300	41300	41300	0
212	20240705	151400	93455050	41300	41300	41300	41300	0
213	20240705	151300	93455050	41300	41300	41300	41300	100
214	20240705	151200	89325050	41300	41100	41300	41100	300
215	20240705	151100	76959850	41100	41100	41100	41100	0
216	20240705	151000	76959850	41100	41100	41100	41100	1
217	20240705	150900	76918750	41650	41650	41650	41650	0
218	20240705	150800	76918750	41650	41050	41650	41050	100
219	20240705	150700	72791550	41050	41050	41050	41050	0
220	20240705	150600	72791550	41050	41050	41050	41050	0
221	20240705	150500	72791550	41050	41050	41050	41050	0
222	20240705	150400	72791550	41050	40950	41050	40900	112
223	20240705	150300	68202150	41050	41050	41050	41050	0
224	20240705	150200	68202150	41050	41050	41050	41050	0
225	20240705	150100	68202150	41050	41050	41050	41050	0
226	20240705	150000	68202150	41050	41050	41050	41050	0
227	20240705	145900	68202150	41050	41050	41050	41050	0
228	20240705	145800	68202150	41050	41050	41050	41050	0
229	20240705	145700	68202150	41050	41050	41050	41050	0
230	20240705	145600	68202150	41050	41050	41050	41050	6
231	20240705	145500	67955850	41050	41050	41050	41050	0
232	20240705	145400	67955850	41050	41050	41050	41050	0
233	20240705	145300	67955850	41050	41050	41050	41050	0
234	20240705	145200	67955850	41050	41050	41050	41050	67
235	20240705	145100	65205500	41050	41000	41050	41000	100
236	20240705	145000	61100750	41000	41000	41000	41000	3
237	20240705	144900	60977750	41000	41000	41000	41000	0
238	20240705	144800	60977750	41000	41000	41000	41000	0
239	20240705	144700	60977750	41000	41000	41000	41000	2
240	20240705	144600	60895750	41000	41000	41000	41000	0
241	20240705	144500	60895750	41000	41000	41000	41000	0
242	20240705	144400	60895750	41000	41000	41000	41000	1
243	20240705	144300	60854750	41000	41000	41000	41000	0
244	20240705	144200	60854750	41000	41000	41000	41000	0
245	20240705	144100	60854750	41000	41000	41000	41000	10
246	20240705	144000	60444750	41050	41050	41050	41050	0
247	20240705	143900	60444750	41050	41050	41050	41050	0
248	20240705	143800	60444750	41050	41050	41050	41050	40
249	20240705	143700	58802750	41000	41000	41000	41000	0
250	20240705	143600	58802750	41000	41000	41000	41000	0
251	20240705	143500	58802750	41000	40950	41000	40900	64
252	20240705	143400	56182550	41000	41000	41000	41000	0
253	20240705	143300	56182550	41000	41000	41000	41000	80
254	20240705	143200	52902550	41000	41100	41100	41000	103
255	20240705	143100	48679450	41000	41000	41000	41000	0
256	20240705	143000	48679450	41000	41000	41000	41000	0
257	20240705	142900	48679450	41000	41200	41200	41000	200
258	20240705	142800	40475700	41200	41200	41200	41200	0
259	20240705	142700	40475700	41200	41200	41200	41200	0
260	20240705	142600	40475700	41200	41200	41200	41200	0
261	20240705	142500	40475700	41200	41200	41200	41200	0
262	20240705	142400	40475700	41200	41200	41200	41200	2
263	20240705	142300	40393300	41200	41200	41200	41200	0
264	20240705	142200	40393300	41200	41200	41200	41200	0
265	20240705	142100	40393300	41200	41200	41200	41200	0
266	20240705	142000	40393300	41200	41200	41200	41200	0
267	20240705	141900	40393300	41200	41200	41200	41200	0
268	20240705	141800	40393300	41200	41200	41200	41200	0
269	20240705	141700	40393300	41200	41200	41200	41200	6
270	20240705	141600	40146100	41200	41350	41350	41200	100
271	20240705	141500	36020050	41350	41350	41350	41350	0
272	20240705	141400	36020050	41350	41350	41350	41350	0
273	20240705	141300	36020050	41350	41350	41350	41350	0
274	20240705	141200	36020050	41350	41350	41350	41350	0
275	20240705	141100	36020050	41350	41350	41350	41350	0
276	20240705	141000	36020050	41350	41350	41350	41350	0
277	20240705	140900	36020050	41350	41350	41350	41350	0
278	20240705	140800	36020050	41350	41350	41350	41350	0
279	20240705	140700	36020050	41350	41350	41350	41350	0
280	20240705	140600	36020050	41350	41350	41350	41350	0
281	20240705	140500	36020050	41350	41350	41350	41350	0
282	20240705	140400	36020050	41350	41350	41350	41350	1
283	20240705	140300	35978700	41350	41350	41350	41350	0
284	20240705	140200	35978700	41350	41350	41350	41350	0
285	20240705	140100	35978700	41350	41350	41350	41350	0
286	20240705	140000	35978700	41350	41350	41350	41350	0
287	20240705	135900	35978700	41350	41350	41350	41350	0
288	20240705	135800	35978700	41350	41350	41350	41350	0
289	20240705	135700	35978700	41350	41350	41350	41350	0
290	20240705	135600	35978700	41350	41350	41350	41350	0
291	20240705	135500	35978700	41350	41350	41350	41350	0
292	20240705	135400	35978700	41350	41350	41350	41350	0
293	20240705	135300	35978700	41350	41350	41350	41350	0
294	20240705	135200	35978700	41350	41350	41350	41350	0
295	20240705	135100	35978700	41350	41350	41350	41350	5
296	20240705	135000	35771950	41350	41350	41350	41350	0
297	20240705	134900	35771950	41350	41350	41350	41350	0
298	20240705	134800	35771950	41350	41350	41350	41350	0
299	20240705	134700	35771950	41350	41350	41350	41350	0
300	20240705	134600	35771950	41350	41350	41350	41350	0
301	20240705	134500	35771950	41350	41350	41350	41350	0
302	20240705	134400	35771950	41350	41350	41350	41350	0
303	20240705	134300	35771950	41350	41350	41350	41350	0
304	20240705	134200	35771950	41350	41350	41350	41350	0
305	20240705	134100	35771950	41350	41350	41350	41350	0
306	20240705	134000	35771950	41350	41350	41350	41350	0
307	20240705	133900	35771950	41350	41350	41350	41350	0
308	20240705	133800	35771950	41350	41350	41350	41350	0
309	20240705	133700	35771950	41350	41350	41350	41350	0
310	20240705	133600	35771950	41350	41350	41350	41350	0
311	20240705	133500	35771950	41350	41350	41350	41350	1
312	20240705	133400	35730600	41400	41400	41400	41400	0
313	20240705	133300	35730600	41400	41400	41400	41400	1
314	20240705	133200	35689200	41400	41400	41400	41400	0
315	20240705	133100	35689200	41400	41400	41400	41400	0
316	20240705	133000	35689200	41400	41400	41400	41400	0
317	20240705	132900	35689200	41400	41400	41400	41400	0
318	20240705	132800	35689200	41400	41400	41400	41400	0
319	20240705	132700	35689200	41400	41400	41400	41400	0
320	20240705	132600	35689200	41400	41400	41400	41400	0
321	20240705	132500	35689200	41400	41400	41400	41400	0
322	20240705	132400	35689200	41400	41400	41400	41400	0
323	20240705	132300	35689200	41400	41400	41400	41400	0
324	20240705	132200	35689200	41400	41400	41400	41400	0
325	20240705	132100	35689200	41400	41400	41400	41400	1
326	20240705	132000	35647800	41400	41400	41400	41400	0
327	20240705	131900	35647800	41400	41400	41400	41400	0
328	20240705	131800	35647800	41400	41400	41400	41400	0
329	20240705	131700	35647800	41400	41400	41400	41400	0
330	20240705	131600	35647800	41400	41400	41400	41400	0
331	20240705	131500	35647800	41400	41400	41400	41400	0
332	20240705	131400	35647800	41400	41400	41400	41400	0
333	20240705	131300	35647800	41400	41400	41400	41400	0
334	20240705	131200	35647800	41400	41400	41400	41400	0
335	20240705	131100	35647800	41400	41400	41400	41400	0
336	20240705	131000	35647800	41400	41400	41400	41400	0
337	20240705	130900	35647800	41400	41400	41400	41400	0
338	20240705	130800	35647800	41400	41400	41400	41400	0
339	20240705	130700	35647800	41400	41400	41400	41400	0
340	20240705	130600	35647800	41400	41400	41400	41400	1
341	20240705	130500	35606400	41900	41850	41900	41850	162
342	20240705	130400	28819050	41400	41400	41400	41400	0
343	20240705	130300	28819050	41400	41400	41400	41400	0
344	20240705	130200	28819050	41400	41400	41400	41400	0
345	20240705	130100	28819050	41400	41400	41400	41400	0
346	20240705	130000	28819050	41400	41400	41400	41400	1
347	20240705	125900	28777650	41400	41400	41400	41400	0
348	20240705	125800	28777650	41400	41400	41400	41400	0
349	20240705	125700	28777650	41400	41400	41400	41400	0
350	20240705	125600	28777650	41400	41400	41400	41400	0
351	20240705	125500	28777650	41400	41400	41400	41400	0
352	20240705	125400	28777650	41400	41400	41400	41400	0
353	20240705	125300	28777650	41400	41400	41400	41400	0
354	20240705	125200	28777650	41400	41400	41400	41400	0
355	20240705	125100	28777650	41400	41400	41400	41400	0
356	20240705	125000	28777650	41400	41400	41400	41400	0
357	20240705	124900	28777650	41400	41400	41400	41400	0
358	20240705	124800	28777650	41400	41400	41400	41400	0
359	20240705	124700	28777650	41400	41400	41400	41400	0
360	20240705	124600	28777650	41400	41400	41400	41400	0
361	20240705	124500	28777650	41400	41400	41400	41400	0
362	20240705	124400	28777650	41400	41400	41400	41400	0
363	20240705	124300	28777650	41400	41400	41400	41400	0
364	20240705	124200	28777650	41400	41400	41400	41400	0
365	20240705	124100	28777650	41400	41400	41400	41400	0
366	20240705	124000	28777650	41400	41400	41400	41400	0
367	20240705	123900	28777650	41400	41400	41400	41400	0
368	20240705	123800	28777650	41400	41450	41450	41400	2
369	20240705	123700	28694800	41850	41850	41850	41850	0
370	20240705	123600	28694800	41850	41850	41850	41850	0
371	20240705	123500	28694800	41850	41850	41850	41850	0
372	20240705	123400	28694800	41850	41850	41850	41850	0
373	20240705	123300	28694800	41850	41850	41850	41850	0
374	20240705	123200	28694800	41850	41850	41850	41850	0
375	20240705	123100	28694800	41850	41850	41850	41850	0
376	20240705	123000	28694800	41850	41850	41850	41850	0
377	20240705	122900	28694800	41850	41850	41850	41850	0
378	20240705	122800	28694800	41850	41850	41850	41850	0
379	20240705	122700	28694800	41850	41850	41850	41850	0
380	20240705	122600	28694800	41850	41850	41850	41850	0
381	20240705	122500	28694800	41850	41850	41850	41850	0
382	20240705	122400	28694800	41850	41850	41850	41850	0
383	20240705	122300	28694800	41850	41850	41850	41850	0
384	20240705	122200	28694800	41850	41850	41850	41850	0
385	20240705	122100	28694800	41850	41850	41850	41850	0
386	20240705	122000	28694800	41850	41850	41850	41850	0
387	20240705	121900	28694800	41850	41850	41850	41850	0
388	20240705	121800	28694800	41850	41850	41850	41850	0
389	20240705	121700	28694800	41850	41850	41850	41850	0
390	20240705	121600	28694800	41850	41850	41850	41850	0
391	20240705	121500	28694800	41850	41850	41850	41850	0
392	20240705	121400	28694800	41850	41850	41850	41850	1
393	20240705	121300	28652950	41350	41350	41350	41350	0
394	20240705	121200	28652950	41350	41350	41350	41350	0
395	20240705	121100	28652950	41350	41350	41350	41350	0
396	20240705	121000	28652950	41350	41350	41350	41350	0
397	20240705	120900	28652950	41350	41350	41350	41350	0
398	20240705	120800	28652950	41350	41350	41350	41350	0
399	20240705	120700	28652950	41350	41350	41350	41350	0
400	20240705	120600	28652950	41350	41350	41350	41350	0
401	20240705	120500	28652950	41350	41350	41350	41350	0
402	20240705	120400	28652950	41350	41350	41350	41350	0
403	20240705	120300	28652950	41350	41350	41350	41350	0
404	20240705	120200	28652950	41350	41350	41350	41350	1
405	20240705	120100	28611600	42050	42050	42050	42050	0
406	20240705	120000	28611600	42050	42050	42050	42050	0
407	20240705	115900	28611600	42050	42050	42050	42050	0
408	20240705	115800	28611600	42050	42050	42050	42050	0
409	20240705	115700	28611600	42050	42050	42050	42050	0
410	20240705	115600	28611600	42050	42050	42050	42050	0
411	20240705	115500	28611600	42050	42050	42050	42050	0
412	20240705	115400	28611600	42050	42050	42050	42050	0
413	20240705	115300	28611600	42050	42050	42050	42050	0
414	20240705	115200	28611600	42050	42050	42050	42050	0
415	20240705	115100	28611600	42050	42050	42050	42050	0
416	20240705	115000	28611600	42050	42050	42050	42050	0
417	20240705	114900	28611600	42050	42050	42050	42050	0
418	20240705	114800	28611600	42050	42050	42050	42050	0
419	20240705	114700	28611600	42050	42050	42050	42050	0
420	20240705	114600	28611600	42050	42050	42050	42050	0
421	20240705	114500	28611600	42050	42050	42050	42050	0
422	20240705	114400	28611600	42050	42050	42050	42050	0
423	20240705	114300	28611600	42050	42050	42050	42050	0
424	20240705	114200	28611600	42050	42050	42050	42050	0
425	20240705	114100	28611600	42050	42050	42050	42050	0
426	20240705	114000	28611600	42050	41800	42050	41800	200
427	20240705	113900	20232350	41850	41850	41850	41850	0
428	20240705	113800	20232350	41850	41850	41850	41850	0
429	20240705	113700	20232350	41850	41850	41850	41850	0
430	20240705	113600	20232350	41850	41850	41850	41850	0
431	20240705	113500	20232350	41850	41850	41850	41850	0
432	20240705	113400	20232350	41850	41850	41850	41850	0
433	20240705	113300	20232350	41850	41850	41850	41850	0
434	20240705	113200	20232350	41850	41850	41850	41850	0
435	20240705	113100	20232350	41850	41850	41850	41850	0
436	20240705	113000	20232350	41850	41850	41850	41850	0
437	20240705	112900	20232350	41850	41850	41850	41850	0
438	20240705	112800	20232350	41850	41850	41850	41850	0
439	20240705	112700	20232350	41850	41850	41850	41850	0
440	20240705	112600	20232350	41850	41850	41850	41850	0
441	20240705	112500	20232350	41850	41850	41850	41850	0
442	20240705	112400	20232350	41850	41850	41850	41850	0
443	20240705	112300	20232350	41850	41850	41850	41850	0
444	20240705	112200	20232350	41850	41850	41850	41850	0
445	20240705	112100	20232350	41850	41850	41850	41850	0
446	20240705	112000	20232350	41850	41850	41850	41850	0
447	20240705	111900	20232350	41850	41850	41850	41850	0
448	20240705	111800	20232350	41850	41850	41850	41850	0
449	20240705	111700	20232350	41850	41850	41850	41850	0
450	20240705	111600	20232350	41850	41850	41850	41850	0
451	20240705	111500	20232350	41850	41850	41850	41850	0
452	20240705	111400	20232350	41850	41850	41850	41850	0
453	20240705	111300	20232350	41850	41850	41850	41850	0
454	20240705	111200	20232350	41850	41850	41850	41850	0
455	20240705	111100	20232350	41850	41850	41850	41850	0
456	20240705	111000	20232350	41850	41850	41850	41850	0
457	20240705	110900	20232350	41850	41850	41850	41850	0
458	20240705	110800	20232350	41850	41850	41850	41850	0
459	20240705	110700	20232350	41850	41850	41850	41850	0
460	20240705	110600	20232350	41850	41850	41850	41850	0
461	20240705	110500	20232350	41850	41850	41850	41850	0
462	20240705	110400	20232350	41850	41850	41850	41850	0
463	20240705	110300	20232350	41850	41850	41850	41850	0
464	20240705	110200	20232350	41850	41850	41850	41850	0
465	20240705	110100	20232350	41850	41850	41850	41850	0
466	20240705	110000	20232350	41850	41850	41850	41850	0
467	20240705	105900	20232350	41850	41850	41850	41850	0
468	20240705	105800	20232350	41850	41850	41850	41850	0
469	20240705	105700	20232350	41850	41850	41850	41850	0
470	20240705	105600	20232350	41850	41850	41850	41850	0
471	20240705	105500	20232350	41850	41850	41850	41850	0
472	20240705	105400	20232350	41850	41850	41850	41850	0
473	20240705	105300	20232350	41850	41850	41850	41850	0
474	20240705	105200	20232350	41850	41600	41850	41600	100
475	20240705	105100	16051000	41200	41200	41200	41200	0
476	20240705	105000	16051000	41200	41200	41200	41200	0
477	20240705	104900	16051000	41200	41250	41250	41200	25
478	20240705	104800	15020650	41700	41700	41700	41700	0
479	20240705	104700	15020650	41700	41700	41700	41700	0
480	20240705	104600	15020650	41700	41700	41700	41700	0
481	20240705	104500	15020650	41700	41700	41700	41700	0
482	20240705	104400	15020650	41700	41700	41700	41700	0
483	20240705	104300	15020650	41700	41700	41700	41700	0
484	20240705	104200	15020650	41700	41700	41700	41700	0
485	20240705	104100	15020650	41700	41700	41700	41700	0
486	20240705	104000	15020650	41700	41700	41700	41700	0
487	20240705	103900	15020650	41700	41700	41700	41700	0
488	20240705	103800	15020650	41700	41700	41700	41700	0
489	20240705	103700	15020650	41700	41700	41700	41700	0
490	20240705	103600	15020650	41700	41700	41700	41700	0
491	20240705	103500	15020650	41700	41700	41700	41700	0
492	20240705	103400	15020650	41700	41700	41700	41700	0
493	20240705	103300	15020650	41700	41700	41700	41700	0
494	20240705	103200	15020650	41700	41700	41700	41700	0
495	20240705	103100	15020650	41700	41700	41700	41700	0
496	20240705	103000	15020650	41700	41700	41700	41700	0
497	20240705	102900	15020650	41700	41700	41700	41700	0
498	20240705	102800	15020650	41700	41700	41700	41700	0
499	20240705	102700	15020650	41700	41700	41700	41700	0
500	20240705	102600	15020650	41700	41700	41700	41700	0
501	20240705	102500	15020650	41700	41700	41700	41700	0
502	20240705	102400	15020650	41700	41700	41700	41700	0
503	20240705	102300	15020650	41700	41700	41700	41700	0
504	20240705	102200	15020650	41700	41700	41700	41700	0
505	20240705	102100	15020650	41700	41700	41700	41700	0
506	20240705	102000	15020650	41700	41700	41700	41700	1
507	20240705	101900	14978950	41750	41750	41750	41750	1
508	20240705	101800	14937200	41850	41850	41850	41850	0
509	20240705	101700	14937200	41850	41850	41850	41850	0
510	20240705	101600	14937200	41850	41800	41850	41800	56
511	20240705	101500	12595600	41800	41650	41800	41650	100
512	20240705	101400	8425300	41700	41700	41700	41700	0
513	20240705	101300	8425300	41700	41700	41700	41700	0
514	20240705	101200	8425300	41700	41700	41700	41700	0
515	20240705	101100	8425300	41700	41700	41700	41700	0
516	20240705	101000	8425300	41700	41700	41700	41700	0
517	20240705	100900	8425300	41700	41700	41700	41700	0
518	20240705	100800	8425300	41700	41700	41700	41700	0
519	20240705	100700	8425300	41700	41700	41700	41700	0
520	20240705	100600	8425300	41700	41700	41700	41700	0
521	20240705	100500	8425300	41700	41700	41700	41700	0
522	20240705	100400	8425300	41700	41700	41700	41700	0
523	20240705	100300	8425300	41700	41700	41700	41700	0
524	20240705	100200	8425300	41700	41700	41700	41700	0
525	20240705	100100	8425300	41700	41700	41700	41700	0
526	20240705	100000	8425300	41700	41700	41700	41700	0
527	20240705	095900	8425300	41700	41700	41700	41700	0
528	20240705	095800	8425300	41700	41700	41700	41700	0
529	20240705	095700	8425300	41700	41700	41700	41700	0
530	20240705	095600	8425300	41700	41700	41700	41700	0
531	20240705	095500	8425300	41700	41700	41700	41700	0
532	20240705	095400	8425300	41700	41700	41700	41700	0
533	20240705	095300	8425300	41700	41700	41700	41700	0
534	20240705	095200	8425300	41700	41700	41700	41700	0
535	20240705	095100	8425300	41700	41700	41700	41700	0
536	20240705	095000	8425300	41700	41700	41700	41700	0
537	20240705	094900	8425300	41700	41700	41700	41700	0
538	20240705	094800	8425300	41700	41700	41700	41700	0
539	20240705	094700	8425300	41700	41700	41700	41700	0
540	20240705	094600	8425300	41700	41700	41700	41700	0
541	20240705	094500	8425300	41700	41700	41700	41700	0
542	20240705	094400	8425300	41700	41700	41700	41700	0
543	20240705	094300	8425300	41700	41700	41700	41700	0
544	20240705	094200	8425300	41700	41700	41700	41700	0
545	20240705	094100	8425300	41700	41700	41700	41700	0
546	20240705	094000	8425300	41700	41700	41700	41700	0
547	20240705	093900	8425300	41700	41700	41700	41700	0
548	20240705	093800	8425300	41700	41700	41700	41700	0
549	20240705	093700	8425300	41700	41700	41700	41700	0
550	20240705	093600	8425300	41700	41400	41700	41400	100
551	20240705	093500	4264350	41450	41450	41450	41450	0
552	20240705	093400	4264350	41450	41450	41450	41450	0
553	20240705	093300	4264350	41450	41450	41450	41450	0
554	20240705	093200	4264350	41450	41450	41450	41450	0
555	20240705	093100	4264350	41450	41450	41450	41450	0
556	20240705	093000	4264350	41450	41450	41450	41450	0
557	20240705	092900	4264350	41450	41450	41450	41450	0
558	20240705	092800	4264350	41450	41450	41450	41450	0
559	20240705	092700	4264350	41450	41450	41450	41450	0
560	20240705	092600	4264350	41450	41450	41450	41450	0
561	20240705	092500	4264350	41450	41450	41450	41450	0
562	20240705	092400	4264350	41450	41450	41450	41450	0
563	20240705	092300	4264350	41450	41450	41450	41450	0
564	20240705	092200	4264350	41450	41450	41450	41450	0
565	20240705	092100	4264350	41450	41450	41450	41450	1
566	20240705	092000	4222900	41650	41650	41650	41650	0
567	20240705	091900	4222900	41650	41650	41650	41650	0
568	20240705	091800	4222900	41650	41650	41650	41650	0
569	20240705	091700	4222900	41650	41650	41650	41650	0
570	20240705	091600	4222900	41650	41650	41650	41650	0
571	20240705	091500	4222900	41650	41200	41650	41200	100
572	20240705	091400	82800	41400	41400	41400	41400	0
573	20240705	091300	82800	41400	41400	41400	41400	0
574	20240705	091200	82800	41400	41400	41400	41400	0
575	20240705	091100	82800	41400	41400	41400	41400	0
576	20240705	091000	82800	41400	41400	41400	41400	0
577	20240705	090900	82800	41400	41400	41400	41400	0
578	20240705	090800	82800	41400	41400	41400	41400	0
579	20240705	090700	82800	41400	41400	41400	41400	0
580	20240705	090600	82800	41400	41400	41400	41400	0
581	20240705	090500	82800	41400	41400	41400	41400	1
582	20240705	090400	41400	41400	41400	41400	41400	0
583	20240705	090300	41400	41400	41400	41400	41400	0
584	20240705	090200	41400	41400	41400	41400	41400	1
585	20240705	090100	0	41100	41100	41100	41100	0
586	20240705	090000	0	41100	41100	41100	41100	0