KissMeData/004890/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	184400	17851100	41200	41200	41200	41200	13
3	20240702	184300	17851100	41200	41200	41200	41200	0
4	20240702	184200	17851100	41200	41200	41200	41200	0
5	20240702	184100	17851100	41200	41200	41200	41200	0
6	20240702	184000	17851100	41200	41200	41200	41200	0
7	20240702	183900	17851100	41200	41200	41200	41200	0
8	20240702	183800	17851100	41200	41200	41200	41200	0
9	20240702	183700	17851100	41200	41200	41200	41200	0
10	20240702	183600	17851100	41200	41200	41200	41200	0
11	20240702	183500	17851100	41200	41200	41200	41200	0
12	20240702	183400	17851100	41200	41200	41200	41200	0
13	20240702	183300	17851100	41200	41200	41200	41200	0
14	20240702	183200	17851100	41200	41200	41200	41200	0
15	20240702	183100	17851100	41200	41200	41200	41200	0
16	20240702	183000	17851100	41200	41200	41200	41200	0
17	20240702	182900	17851100	41200	41200	41200	41200	0
18	20240702	182800	17851100	41200	41200	41200	41200	0
19	20240702	182700	17851100	41200	41200	41200	41200	0
20	20240702	182600	17851100	41200	41200	41200	41200	0
21	20240702	182500	17851100	41200	41200	41200	41200	0
22	20240702	182400	17851100	41200	41200	41200	41200	0
23	20240702	182300	17851100	41200	41200	41200	41200	0
24	20240702	182200	17851100	41200	41200	41200	41200	0
25	20240702	182100	17851100	41200	41200	41200	41200	0
26	20240702	182000	17851100	41200	41200	41200	41200	0
27	20240702	181900	17851100	41200	41200	41200	41200	0
28	20240702	181800	17851100	41200	41200	41200	41200	0
29	20240702	181700	17851100	41200	41200	41200	41200	0
30	20240702	181600	17851100	41200	41200	41200	41200	0
31	20240702	181500	17851100	41200	41200	41200	41200	0
32	20240702	181400	17851100	41200	41200	41200	41200	13
33	20240702	181300	17851100	41200	41200	41200	41200	0
34	20240702	181200	17851100	41200	41200	41200	41200	0
35	20240702	181100	17851100	41200	41200	41200	41200	0
36	20240702	181000	17851100	41200	41200	41200	41200	0
37	20240702	180900	17851100	41200	41200	41200	41200	0
38	20240702	180800	17851100	41200	41200	41200	41200	0
39	20240702	180700	17851100	41200	41200	41200	41200	0
40	20240702	180600	17851100	41200	41200	41200	41200	0
41	20240702	180500	17851100	41200	41200	41200	41200	0
42	20240702	180400	17851100	41200	41200	41200	41200	0
43	20240702	180300	17851100	41200	41200	41200	41200	0
44	20240702	180200	17851100	41200	41200	41200	41200	0
45	20240702	180100	17851100	41200	41200	41200	41200	0
46	20240702	180000	17851100	41200	41200	41200	41200	0
47	20240702	175900	17851100	41200	41200	41200	41200	0
48	20240702	175800	17851100	41200	41200	41200	41200	0
49	20240702	175700	17851100	41200	41200	41200	41200	0
50	20240702	175600	17851100	41200	41200	41200	41200	0
51	20240702	175500	17851100	41200	41200	41200	41200	0
52	20240702	175400	17851100	41200	41200	41200	41200	0
53	20240702	175300	17851100	41200	41200	41200	41200	0
54	20240702	175200	17851100	41200	41200	41200	41200	0
55	20240702	175100	17851100	41200	41200	41200	41200	0
56	20240702	175000	17851100	41200	41200	41200	41200	0
57	20240702	174900	17851100	41200	41200	41200	41200	0
58	20240702	174800	17851100	41200	41200	41200	41200	0
59	20240702	174700	17851100	41200	41200	41200	41200	0
60	20240702	174600	17851100	41200	41200	41200	41200	0
61	20240702	174500	17851100	41200	41200	41200	41200	0
62	20240702	174400	17851100	41200	41200	41200	41200	13
63	20240702	174300	17851100	41200	41200	41200	41200	0
64	20240702	174200	17851100	41200	41200	41200	41200	0
65	20240702	174100	17851100	41200	41200	41200	41200	0
66	20240702	174000	17851100	41200	41200	41200	41200	0
67	20240702	173900	17851100	41200	41200	41200	41200	0
68	20240702	173800	17851100	41200	41200	41200	41200	0
69	20240702	173700	17851100	41200	41200	41200	41200	0
70	20240702	173600	17851100	41200	41200	41200	41200	0
71	20240702	173500	17851100	41200	41200	41200	41200	0
72	20240702	173400	17851100	41200	41200	41200	41200	0
73	20240702	173300	17851100	41200	41200	41200	41200	0
74	20240702	173200	17851100	41200	41200	41200	41200	0
75	20240702	173100	17851100	41200	41200	41200	41200	0
76	20240702	173000	17851100	41200	41200	41200	41200	0
77	20240702	172900	17851100	41200	41200	41200	41200	0
78	20240702	172800	17851100	41200	41200	41200	41200	0
79	20240702	172700	17851100	41200	41200	41200	41200	0
80	20240702	172600	17851100	41200	41200	41200	41200	0
81	20240702	172500	17851100	41200	41200	41200	41200	0
82	20240702	172400	17851100	41200	41200	41200	41200	0
83	20240702	172300	17851100	41200	41200	41200	41200	0
84	20240702	172200	17851100	41200	41200	41200	41200	0
85	20240702	172100	17851100	41200	41200	41200	41200	0
86	20240702	172000	17851100	41200	41200	41200	41200	0
87	20240702	171900	17851100	41200	41200	41200	41200	0
88	20240702	171800	17851100	41200	41200	41200	41200	0
89	20240702	171700	17851100	41200	41200	41200	41200	0
90	20240702	171600	17851100	41200	41200	41200	41200	0
91	20240702	171500	17851100	41200	41200	41200	41200	0
92	20240702	171400	17851100	41200	41200	41200	41200	13
93	20240702	171300	17851100	41200	41200	41200	41200	0
94	20240702	171200	17851100	41200	41200	41200	41200	0
95	20240702	171100	17851100	41200	41200	41200	41200	0
96	20240702	171000	17851100	41200	41200	41200	41200	0
97	20240702	170900	17851100	41200	41200	41200	41200	0
98	20240702	170800	17851100	41200	41200	41200	41200	0
99	20240702	170700	17851100	41200	41200	41200	41200	0
100	20240702	170600	17851100	41200	41200	41200	41200	0
101	20240702	170500	17851100	41200	41200	41200	41200	0
102	20240702	170400	17851100	41200	41200	41200	41200	0
103	20240702	170300	17851100	41200	41200	41200	41200	0
104	20240702	170200	17851100	41200	41200	41200	41200	0
105	20240702	170100	17851100	41200	41200	41200	41200	0
106	20240702	170000	17851100	41200	41200	41200	41200	0
107	20240702	165900	17851100	41200	41200	41200	41200	0
108	20240702	165800	17851100	41200	41200	41200	41200	0
109	20240702	165700	17851100	41200	41200	41200	41200	0
110	20240702	165600	17851100	41200	41200	41200	41200	0
111	20240702	165500	17851100	41200	41200	41200	41200	0
112	20240702	165400	17851100	41200	41200	41200	41200	0
113	20240702	165300	17851100	41200	41200	41200	41200	0
114	20240702	165200	17851100	41200	41200	41200	41200	0
115	20240702	165100	17851100	41200	41200	41200	41200	0
116	20240702	165000	17851100	41200	41200	41200	41200	0
117	20240702	164900	17851100	41200	41200	41200	41200	0
118	20240702	164800	17851100	41200	41200	41200	41200	0
119	20240702	164700	17851100	41200	41200	41200	41200	0
120	20240702	164600	17851100	41200	41200	41200	41200	0
121	20240702	164500	17851100	41200	41200	41200	41200	0
122	20240702	164400	17851100	41200	41200	41200	41200	13
123	20240702	164300	17851100	41200	41200	41200	41200	0
124	20240702	164200	17851100	41200	41200	41200	41200	0
125	20240702	164100	17851100	41200	41200	41200	41200	0
126	20240702	164000	17851100	41200	41200	41200	41200	0
127	20240702	163900	17851100	41200	41200	41200	41200	0
128	20240702	163800	17851100	41200	41200	41200	41200	0
129	20240702	163700	17851100	41200	41200	41200	41200	0
130	20240702	163600	17851100	41200	41200	41200	41200	0
131	20240702	163500	17851100	41200	41200	41200	41200	0
132	20240702	163400	17851100	41200	41200	41200	41200	0
133	20240702	163300	17851100	41200	41200	41200	41200	0
134	20240702	163200	17851100	41200	41200	41200	41200	0
135	20240702	163100	17851100	41200	41200	41200	41200	0
136	20240702	163000	17851100	41200	41200	41200	41200	0
137	20240702	162900	17851100	41200	41200	41200	41200	0
138	20240702	162800	17851100	41200	41200	41200	41200	0
139	20240702	162700	17851100	41200	41200	41200	41200	0
140	20240702	162600	17851100	41200	41200	41200	41200	0
141	20240702	162500	17851100	41200	41200	41200	41200	0
142	20240702	162400	17851100	41200	41200	41200	41200	0
143	20240702	162300	17851100	41200	41200	41200	41200	0
144	20240702	162200	17851100	41200	41200	41200	41200	0
145	20240702	162100	17851100	41200	41200	41200	41200	0
146	20240702	162000	17851100	41200	41200	41200	41200	0
147	20240702	161900	17851100	41200	41200	41200	41200	0
148	20240702	161800	17851100	41200	41200	41200	41200	0
149	20240702	161700	17851100	41200	41200	41200	41200	0
150	20240702	161600	17851100	41200	41200	41200	41200	0
151	20240702	161500	17851100	41200	41200	41200	41200	0
152	20240702	161400	17851100	41200	41200	41200	41200	13
153	20240702	161300	17851100	41200	41200	41200	41200	0
154	20240702	161200	17851100	41200	41200	41200	41200	0
155	20240702	161100	17851100	41200	41200	41200	41200	0
156	20240702	161000	17851100	41200	41200	41200	41200	0
157	20240702	160900	17851100	41200	41200	41200	41200	0
158	20240702	160800	17851100	41200	41200	41200	41200	0
159	20240702	160700	17851100	41200	41200	41200	41200	0
160	20240702	160600	17851100	41200	41200	41200	41200	0
161	20240702	160500	17851100	41200	41200	41200	41200	0
162	20240702	160400	17851100	41200	41200	41200	41200	0
163	20240702	160300	17851100	41200	41200	41200	41200	0
164	20240702	160200	17851100	41200	41200	41200	41200	0
165	20240702	160100	17851100	41200	41200	41200	41200	0
166	20240702	160000	17851100	41200	41200	41200	41200	0
167	20240702	155900	17851100	41200	41200	41200	41200	0
168	20240702	155800	17851100	41200	41200	41200	41200	0
169	20240702	155700	17851100	41200	41200	41200	41200	0
170	20240702	155600	17851100	41200	41200	41200	41200	0
171	20240702	155500	17851100	41200	41200	41200	41200	0
172	20240702	155400	17851100	41200	41200	41200	41200	0
173	20240702	155300	17851100	41200	41200	41200	41200	0
174	20240702	155200	17851100	41200	41200	41200	41200	0
175	20240702	155100	17851100	41200	41200	41200	41200	0
176	20240702	155000	17851100	41200	41200	41200	41200	0
177	20240702	154900	17851100	41200	41200	41200	41200	0
178	20240702	154800	17851100	41200	41200	41200	41200	0
179	20240702	154700	17851100	41200	41200	41200	41200	0
180	20240702	154600	17851100	41200	41200	41200	41200	0
181	20240702	154500	17851100	41200	41200	41200	41200	0
182	20240702	154400	17851100	41200	41200	41200	41200	13
183	20240702	154300	17851100	41200	41200	41200	41200	0
184	20240702	154200	17851100	41200	41200	41200	41200	0
185	20240702	154100	17851100	41200	41200	41200	41200	0
186	20240702	154000	17851100	41200	41200	41200	41200	0
187	20240702	153900	17851100	41200	41200	41200	41200	0
188	20240702	153800	17851100	41200	41200	41200	41200	0
189	20240702	153700	17851100	41200	41200	41200	41200	0
190	20240702	153600	17851100	41200	41200	41200	41200	0
191	20240702	153500	17851100	41200	41200	41200	41200	0
192	20240702	153400	17851100	41200	41200	41200	41200	0
193	20240702	153300	17851100	41200	41200	41200	41200	0
194	20240702	153200	17851100	41200	41200	41200	41200	0
195	20240702	153100	17851100	41200	41200	41200	41200	0
196	20240702	153000	17851100	41200	41200	41200	41200	13
197	20240702	152900	17315500	41000	41000	41000	41000	0
198	20240702	152800	17315500	41000	41000	41000	41000	0
199	20240702	152700	17315500	41000	41000	41000	41000	0
200	20240702	152600	17315500	41000	41000	41000	41000	0
201	20240702	152500	17315500	41000	41000	41000	41000	0
202	20240702	152400	17315500	41000	41000	41000	41000	0
203	20240702	152300	17315500	41000	41000	41000	41000	0
204	20240702	152200	17315500	41000	41000	41000	41000	0
205	20240702	152100	17315500	41000	41000	41000	41000	0
206	20240702	152000	17315500	41000	41000	41000	41000	0
207	20240702	151900	17315500	41000	41000	41000	41000	30
208	20240702	151800	16085500	41000	41000	41000	41000	0
209	20240702	151700	16085500	41000	41000	41000	41000	0
210	20240702	151600	16085500	41000	41000	41000	41000	0
211	20240702	151500	16085500	41000	41000	41000	41000	0
212	20240702	151400	16085500	41000	41000	41000	41000	0
213	20240702	151300	16085500	41000	41000	41000	41000	0
214	20240702	151200	16085500	41000	41000	41000	41000	0
215	20240702	151100	16085500	41000	41000	41000	41000	0
216	20240702	151000	16085500	41000	41000	41000	41000	1
217	20240702	150900	16044500	41000	41000	41000	41000	0
218	20240702	150800	16044500	41000	41000	41000	41000	0
219	20240702	150700	16044500	41000	41000	41000	41000	0
220	20240702	150600	16044500	41000	41000	41000	41000	0
221	20240702	150500	16044500	41000	41000	41000	41000	0
222	20240702	150400	16044500	41000	41000	41000	41000	0
223	20240702	150300	16044500	41000	41000	41000	41000	0
224	20240702	150200	16044500	41000	41000	41000	41000	0
225	20240702	150100	16044500	41000	41000	41000	41000	0
226	20240702	150000	16044500	41000	41000	41000	41000	0
227	20240702	145900	16044500	41000	41000	41000	41000	0
228	20240702	145800	16044500	41000	41000	41000	41000	0
229	20240702	145700	16044500	41000	41000	41000	41000	0
230	20240702	145600	16044500	41000	41000	41000	41000	1
231	20240702	145500	16003500	41000	41000	41000	41000	0
232	20240702	145400	16003500	41000	41000	41000	41000	0
233	20240702	145300	16003500	41000	41000	41000	41000	0
234	20240702	145200	16003500	41000	41000	41000	41000	0
235	20240702	145100	16003500	41000	41000	41000	41000	0
236	20240702	145000	16003500	41000	41000	41000	41000	0
237	20240702	144900	16003500	41000	41000	41000	41000	0
238	20240702	144800	16003500	41000	41000	41000	41000	0
239	20240702	144700	16003500	41000	41000	41000	41000	0
240	20240702	144600	16003500	41000	41000	41000	41000	0
241	20240702	144500	16003500	41000	41000	41000	41000	0
242	20240702	144400	16003500	41000	41000	41000	41000	0
243	20240702	144300	16003500	41000	41000	41000	41000	0
244	20240702	144200	16003500	41000	41000	41000	41000	0
245	20240702	144100	16003500	41000	41000	41000	41000	0
246	20240702	144000	16003500	41000	41000	41000	41000	0
247	20240702	143900	16003500	41000	41000	41000	41000	0
248	20240702	143800	16003500	41000	41000	41000	41000	0
249	20240702	143700	16003500	41000	41000	41000	41000	0
250	20240702	143600	16003500	41000	41000	41000	41000	0
251	20240702	143500	16003500	41000	41000	41000	41000	0
252	20240702	143400	16003500	41000	41000	41000	41000	0
253	20240702	143300	16003500	41000	41000	41000	41000	0
254	20240702	143200	16003500	41000	41000	41000	41000	0
255	20240702	143100	16003500	41000	41000	41000	41000	0
256	20240702	143000	16003500	41000	41000	41000	41000	10
257	20240702	142900	15593500	41000	41000	41000	41000	0
258	20240702	142800	15593500	41000	41000	41000	41000	0
259	20240702	142700	15593500	41000	41000	41000	41000	0
260	20240702	142600	15593500	41000	41000	41000	41000	0
261	20240702	142500	15593500	41000	41000	41000	41000	0
262	20240702	142400	15593500	41000	41000	41000	41000	0
263	20240702	142300	15593500	41000	41000	41000	41000	1
264	20240702	142200	15552500	41000	41000	41000	41000	0
265	20240702	142100	15552500	41000	41000	41000	41000	0
266	20240702	142000	15552500	41000	41000	41000	41000	0
267	20240702	141900	15552500	41000	41000	41000	41000	0
268	20240702	141800	15552500	41000	41000	41000	41000	0
269	20240702	141700	15552500	41000	41000	41000	41000	0
270	20240702	141600	15552500	41000	41000	41000	41000	0
271	20240702	141500	15552500	41000	41000	41000	41000	0
272	20240702	141400	15552500	41000	41000	41000	41000	0
273	20240702	141300	15552500	41000	41000	41000	41000	0
274	20240702	141200	15552500	41000	41000	41000	41000	0
275	20240702	141100	15552500	41000	41000	41000	41000	0
276	20240702	141000	15552500	41000	41000	41000	41000	0
277	20240702	140900	15552500	41000	41000	41000	41000	0
278	20240702	140800	15552500	41000	41000	41000	41000	0
279	20240702	140700	15552500	41000	41000	41000	41000	0
280	20240702	140600	15552500	41000	41000	41000	41000	0
281	20240702	140500	15552500	41000	41000	41000	41000	0
282	20240702	140400	15552500	41000	41000	41000	41000	0
283	20240702	140300	15552500	41000	41000	41000	41000	0
284	20240702	140200	15552500	41000	41000	41000	41000	0
285	20240702	140100	15552500	41000	41000	41000	41000	0
286	20240702	140000	15552500	41000	41000	41000	41000	0
287	20240702	135900	15552500	41000	41000	41000	41000	0
288	20240702	135800	15552500	41000	41000	41000	41000	0
289	20240702	135700	15552500	41000	41000	41000	41000	0
290	20240702	135600	15552500	41000	41000	41000	41000	0
291	20240702	135500	15552500	41000	41000	41000	41000	0
292	20240702	135400	15552500	41000	41000	41000	41000	0
293	20240702	135300	15552500	41000	41000	41000	41000	0
294	20240702	135200	15552500	41000	41000	41000	41000	0
295	20240702	135100	15552500	41000	41000	41000	41000	0
296	20240702	135000	15552500	41000	41000	41000	41000	0
297	20240702	134900	15552500	41000	41000	41000	41000	0
298	20240702	134800	15552500	41000	41000	41000	41000	0
299	20240702	134700	15552500	41000	41000	41000	41000	0
300	20240702	134600	15552500	41000	41000	41000	41000	0
301	20240702	134500	15552500	41000	41000	41000	41000	0
302	20240702	134400	15552500	41000	41000	41000	41000	0
303	20240702	134300	15552500	41000	41000	41000	41000	0
304	20240702	134200	15552500	41000	41000	41000	41000	0
305	20240702	134100	15552500	41000	41000	41000	41000	1
306	20240702	134000	15511500	41100	41100	41100	41100	0
307	20240702	133900	15511500	41100	41100	41100	41100	0
308	20240702	133800	15511500	41100	41100	41100	41100	0
309	20240702	133700	15511500	41100	41100	41100	41100	0
310	20240702	133600	15511500	41100	41100	41100	41100	0
311	20240702	133500	15511500	41100	41100	41100	41100	0
312	20240702	133400	15511500	41100	41100	41100	41100	0
313	20240702	133300	15511500	41100	41100	41100	41100	0
314	20240702	133200	15511500	41100	41100	41100	41100	0
315	20240702	133100	15511500	41100	41100	41100	41100	0
316	20240702	133000	15511500	41100	41100	41100	41100	0
317	20240702	132900	15511500	41100	41100	41100	41100	0
318	20240702	132800	15511500	41100	41100	41100	41100	0
319	20240702	132700	15511500	41100	41100	41100	41100	0
320	20240702	132600	15511500	41100	41100	41100	41100	0
321	20240702	132500	15511500	41100	41100	41100	41100	0
322	20240702	132400	15511500	41100	41100	41100	41100	0
323	20240702	132300	15511500	41100	41100	41100	41100	0
324	20240702	132200	15511500	41100	41100	41100	41100	0
325	20240702	132100	15511500	41100	41100	41100	41100	0
326	20240702	132000	15511500	41100	41100	41100	41100	0
327	20240702	131900	15511500	41100	41100	41100	41100	0
328	20240702	131800	15511500	41100	41100	41100	41100	0
329	20240702	131700	15511500	41100	41100	41100	41100	0
330	20240702	131600	15511500	41100	41100	41100	41100	0
331	20240702	131500	15511500	41100	41100	41100	41100	0
332	20240702	131400	15511500	41100	41100	41100	41100	0
333	20240702	131300	15511500	41100	41100	41100	41100	0
334	20240702	131200	15511500	41100	41100	41100	41100	0
335	20240702	131100	15511500	41100	41100	41100	41100	0
336	20240702	131000	15511500	41100	41100	41100	41100	0
337	20240702	130900	15511500	41100	41100	41100	41100	0
338	20240702	130800	15511500	41100	41100	41100	41100	0
339	20240702	130700	15511500	41100	41100	41100	41100	0
340	20240702	130600	15511500	41100	41100	41100	41100	0
341	20240702	130500	15511500	41100	41100	41100	41100	0
342	20240702	130400	15511500	41100	41100	41100	41100	0
343	20240702	130300	15511500	41100	41100	41100	41100	0
344	20240702	130200	15511500	41100	41100	41100	41100	0
345	20240702	130100	15511500	41100	41100	41100	41100	0
346	20240702	130000	15511500	41100	41100	41100	41100	0
347	20240702	125900	15511500	41100	41100	41100	41100	0
348	20240702	125800	15511500	41100	41100	41100	41100	0
349	20240702	125700	15511500	41100	41100	41100	41100	0
350	20240702	125600	15511500	41100	41100	41100	41100	0
351	20240702	125500	15511500	41100	41100	41100	41100	0
352	20240702	125400	15511500	41100	41100	41100	41100	0
353	20240702	125300	15511500	41100	41100	41100	41100	0
354	20240702	125200	15511500	41100	41100	41100	41100	0
355	20240702	125100	15511500	41100	41100	41100	41100	0
356	20240702	125000	15511500	41100	41100	41100	41100	1
357	20240702	124900	15470400	41100	41100	41100	41100	0
358	20240702	124800	15470400	41100	41100	41100	41100	0
359	20240702	124700	15470400	41100	41100	41100	41100	0
360	20240702	124600	15470400	41100	41100	41100	41100	0
361	20240702	124500	15470400	41100	41100	41100	41100	10
362	20240702	124400	15059400	41200	41200	41200	41200	0
363	20240702	124300	15059400	41200	41200	41200	41200	0
364	20240702	124200	15059400	41200	41200	41200	41200	0
365	20240702	124100	15059400	41200	41200	41200	41200	0
366	20240702	124000	15059400	41200	41200	41200	41200	0
367	20240702	123900	15059400	41200	41200	41200	41200	0
368	20240702	123800	15059400	41200	41200	41200	41200	0
369	20240702	123700	15059400	41200	41200	41200	41200	0
370	20240702	123600	15059400	41200	41200	41200	41200	0
371	20240702	123500	15059400	41200	41200	41200	41200	0
372	20240702	123400	15059400	41200	41200	41200	41200	0
373	20240702	123300	15059400	41200	41200	41200	41200	0
374	20240702	123200	15059400	41200	41200	41200	41200	0
375	20240702	123100	15059400	41200	41200	41200	41200	0
376	20240702	123000	15059400	41200	41200	41200	41200	0
377	20240702	122900	15059400	41200	41200	41200	41200	0
378	20240702	122800	15059400	41200	41200	41200	41200	0
379	20240702	122700	15059400	41200	41200	41200	41200	0
380	20240702	122600	15059400	41200	41200	41200	41200	0
381	20240702	122500	15059400	41200	41200	41200	41200	0
382	20240702	122400	15059400	41200	41200	41200	41200	0
383	20240702	122300	15059400	41200	41200	41200	41200	0
384	20240702	122200	15059400	41200	41200	41200	41200	0
385	20240702	122100	15059400	41200	41200	41200	41200	0
386	20240702	122000	15059400	41200	41200	41200	41200	0
387	20240702	121900	15059400	41200	41200	41200	41200	0
388	20240702	121800	15059400	41200	41200	41200	41200	0
389	20240702	121700	15059400	41200	41200	41200	41200	0
390	20240702	121600	15059400	41200	41200	41200	41200	0
391	20240702	121500	15059400	41200	41200	41200	41200	0
392	20240702	121400	15059400	41200	41200	41200	41200	0
393	20240702	121300	15059400	41200	41200	41200	41200	0
394	20240702	121200	15059400	41200	41200	41200	41200	0
395	20240702	121100	15059400	41200	41200	41200	41200	0
396	20240702	121000	15059400	41200	41200	41200	41200	0
397	20240702	120900	15059400	41200	41200	41200	41200	0
398	20240702	120800	15059400	41200	41200	41200	41200	0
399	20240702	120700	15059400	41200	41200	41200	41200	0
400	20240702	120600	15059400	41200	41200	41200	41200	0
401	20240702	120500	15059400	41200	41200	41200	41200	0
402	20240702	120400	15059400	41200	41200	41200	41200	0
403	20240702	120300	15059400	41200	41200	41200	41200	0
404	20240702	120200	15059400	41200	41200	41200	41200	0
405	20240702	120100	15059400	41200	41200	41200	41200	0
406	20240702	120000	15059400	41200	41200	41200	41200	3
407	20240702	115900	14935800	41100	41100	41100	41100	0
408	20240702	115800	14935800	41100	41100	41100	41100	0
409	20240702	115700	14935800	41100	41150	41150	41100	3
410	20240702	115600	14812400	41200	41200	41200	41200	0
411	20240702	115500	14812400	41200	41200	41200	41200	0
412	20240702	115400	14812400	41200	41200	41200	41200	0
413	20240702	115300	14812400	41200	41200	41200	41200	0
414	20240702	115200	14812400	41200	41200	41200	41200	0
415	20240702	115100	14812400	41200	41200	41200	41200	0
416	20240702	115000	14812400	41200	41200	41200	41200	0
417	20240702	114900	14812400	41200	41200	41200	41200	0
418	20240702	114800	14812400	41200	41200	41200	41200	1
419	20240702	114700	14771200	41150	41150	41150	41150	3
420	20240702	114600	14647750	41150	41150	41150	41150	0
421	20240702	114500	14647750	41150	41150	41150	41150	0
422	20240702	114400	14647750	41150	41150	41150	41150	0
423	20240702	114300	14647750	41150	41150	41150	41150	0
424	20240702	114200	14647750	41150	41150	41150	41150	0
425	20240702	114100	14647750	41150	41150	41150	41150	0
426	20240702	114000	14647750	41150	41150	41150	41150	0
427	20240702	113900	14647750	41150	41150	41150	41150	0
428	20240702	113800	14647750	41150	41150	41150	41150	3
429	20240702	113700	14524300	41100	41100	41100	41100	0
430	20240702	113600	14524300	41100	41100	41100	41100	0
431	20240702	113500	14524300	41100	41100	41100	41100	0
432	20240702	113400	14524300	41100	41100	41100	41100	0
433	20240702	113300	14524300	41100	41100	41100	41100	0
434	20240702	113200	14524300	41100	41100	41100	41100	0
435	20240702	113100	14524300	41100	41050	41100	41050	61
436	20240702	113000	12019050	41100	41100	41100	41100	0
437	20240702	112900	12019050	41100	41100	41100	41100	0
438	20240702	112800	12019050	41100	41100	41100	41100	0
439	20240702	112700	12019050	41100	41100	41100	41100	0
440	20240702	112600	12019050	41100	41100	41100	41100	0
441	20240702	112500	12019050	41100	41100	41100	41100	0
442	20240702	112400	12019050	41100	41100	41100	41100	0
443	20240702	112300	12019050	41100	41100	41100	41100	0
444	20240702	112200	12019050	41100	41100	41100	41100	0
445	20240702	112100	12019050	41100	41100	41100	41100	0
446	20240702	112000	12019050	41100	41100	41100	41100	0
447	20240702	111900	12019050	41100	41100	41100	41100	0
448	20240702	111800	12019050	41100	41100	41100	41100	0
449	20240702	111700	12019050	41100	41100	41100	41100	0
450	20240702	111600	12019050	41100	41100	41100	41100	0
451	20240702	111500	12019050	41100	41100	41100	41100	0
452	20240702	111400	12019050	41100	41100	41100	41100	0
453	20240702	111300	12019050	41100	41100	41100	41100	0
454	20240702	111200	12019050	41100	41100	41100	41100	0
455	20240702	111100	12019050	41100	41100	41100	41100	0
456	20240702	111000	12019050	41100	41100	41100	41100	0
457	20240702	110900	12019050	41100	41100	41100	41100	0
458	20240702	110800	12019050	41100	41100	41100	41100	0
459	20240702	110700	12019050	41100	41100	41100	41100	0
460	20240702	110600	12019050	41100	41100	41100	41100	0
461	20240702	110500	12019050	41100	41100	41100	41100	0
462	20240702	110400	12019050	41100	41100	41100	41100	0
463	20240702	110300	12019050	41100	41100	41100	41100	0
464	20240702	110200	12019050	41100	41100	41100	41100	0
465	20240702	110100	12019050	41100	41100	41100	41100	2
466	20240702	110000	11936850	41100	41100	41100	41100	0
467	20240702	105900	11936850	41100	41100	41100	41100	0
468	20240702	105800	11936850	41100	41100	41100	41100	0
469	20240702	105700	11936850	41100	41100	41100	41100	0
470	20240702	105600	11936850	41100	41100	41100	41100	0
471	20240702	105500	11936850	41100	41100	41100	41100	0
472	20240702	105400	11936850	41100	41100	41100	41100	0
473	20240702	105300	11936850	41100	41100	41100	41100	0
474	20240702	105200	11936850	41100	41100	41100	41100	0
475	20240702	105100	11936850	41100	41100	41100	41100	0
476	20240702	105000	11936850	41100	41100	41100	41100	0
477	20240702	104900	11936850	41100	41100	41100	41100	0
478	20240702	104800	11936850	41100	41100	41100	41100	0
479	20240702	104700	11936850	41100	41100	41100	41100	0
480	20240702	104600	11936850	41100	41100	41100	41100	0
481	20240702	104500	11936850	41100	41100	41100	41100	0
482	20240702	104400	11936850	41100	41100	41100	41100	0
483	20240702	104300	11936850	41100	41100	41100	41100	0
484	20240702	104200	11936850	41100	41100	41100	41100	0
485	20240702	104100	11936850	41100	41100	41100	41100	0
486	20240702	104000	11936850	41100	41100	41100	41100	0
487	20240702	103900	11936850	41100	41100	41100	41100	0
488	20240702	103800	11936850	41100	41100	41100	41100	0
489	20240702	103700	11936850	41100	41100	41100	41100	0
490	20240702	103600	11936850	41100	41100	41100	41100	0
491	20240702	103500	11936850	41100	41100	41100	41100	0
492	20240702	103400	11936850	41100	41100	41100	41100	0
493	20240702	103300	11936850	41100	41100	41100	41100	0
494	20240702	103200	11936850	41100	41100	41100	41100	0
495	20240702	103100	11936850	41100	41100	41100	41100	0
496	20240702	103000	11936850	41100	41100	41100	41100	0
497	20240702	102900	11936850	41100	41100	41100	41100	0
498	20240702	102800	11936850	41100	41100	41100	41100	0
499	20240702	102700	11936850	41100	41100	41100	41100	0
500	20240702	102600	11936850	41100	41100	41100	41100	0
501	20240702	102500	11936850	41100	41100	41100	41100	0
502	20240702	102400	11936850	41100	41100	41100	41100	0
503	20240702	102300	11936850	41100	41100	41100	41100	0
504	20240702	102200	11936850	41100	41100	41100	41100	2
505	20240702	102100	11854650	41100	41100	41100	41100	0
506	20240702	102000	11854650	41100	41100	41100	41100	0
507	20240702	101900	11854650	41100	41100	41100	41100	0
508	20240702	101800	11854650	41100	41100	41100	41100	0
509	20240702	101700	11854650	41100	41100	41100	41100	3
510	20240702	101600	11731350	41100	41100	41100	41100	0
511	20240702	101500	11731350	41100	41100	41100	41100	0
512	20240702	101400	11731350	41100	41100	41100	41100	0
513	20240702	101300	11731350	41100	41100	41100	41100	0
514	20240702	101200	11731350	41100	41100	41100	41100	0
515	20240702	101100	11731350	41100	41100	41100	41100	0
516	20240702	101000	11731350	41100	41100	41100	41100	0
517	20240702	100900	11731350	41100	41100	41100	41100	0
518	20240702	100800	11731350	41100	41100	41100	41100	0
519	20240702	100700	11731350	41100	41100	41100	41100	0
520	20240702	100600	11731350	41100	41100	41100	41100	0
521	20240702	100500	11731350	41100	41100	41100	41100	0
522	20240702	100400	11731350	41100	41100	41100	41100	0
523	20240702	100300	11731350	41100	41100	41100	41100	0
524	20240702	100200	11731350	41100	41100	41100	41100	0
525	20240702	100100	11731350	41100	41100	41100	41100	0
526	20240702	100000	11731350	41100	41100	41100	41100	1
527	20240702	095900	11690250	41000	41000	41000	41000	0
528	20240702	095800	11690250	41000	41000	41000	41000	0
529	20240702	095700	11690250	41000	41000	41000	41000	0
530	20240702	095600	11690250	41000	41000	41000	41000	0
531	20240702	095500	11690250	41000	41000	41000	41000	0
532	20240702	095400	11690250	41000	41000	41000	41000	0
533	20240702	095300	11690250	41000	41000	41000	41000	0
534	20240702	095200	11690250	41000	41000	41000	41000	0
535	20240702	095100	11690250	41000	41000	41000	41000	0
536	20240702	095000	11690250	41000	41000	41000	41000	13
537	20240702	094900	11157250	41000	40950	41000	40950	102
538	20240702	094800	6975300	40900	40900	40900	40900	2
539	20240702	094700	6893500	41000	41000	41000	41000	0
540	20240702	094600	6893500	41000	41000	41000	41000	0
541	20240702	094500	6893500	41000	41000	41000	41000	0
542	20240702	094400	6893500	41000	41000	41000	41000	0
543	20240702	094300	6893500	41000	41000	41000	41000	0
544	20240702	094200	6893500	41000	41000	41000	41000	0
545	20240702	094100	6893500	41000	41000	41000	41000	0
546	20240702	094000	6893500	41000	41000	41000	41000	5
547	20240702	093900	6688500	41000	41000	41000	41000	0
548	20240702	093800	6688500	41000	41000	41000	41000	0
549	20240702	093700	6688500	41000	41000	41000	41000	60
550	20240702	093600	4228500	41000	41000	41000	41000	1
551	20240702	093500	4187500	41000	41000	41000	41000	0
552	20240702	093400	4187500	41000	41050	41050	41000	69
553	20240702	093300	1357600	41100	41100	41100	41100	30
554	20240702	093200	124600	41300	41300	41300	41300	1
555	20240702	093100	83300	41650	41650	41650	41650	0
556	20240702	093000	83300	41650	41650	41650	41650	0
557	20240702	092900	83300	41650	41650	41650	41650	0
558	20240702	092800	83300	41650	41650	41650	41650	0
559	20240702	092700	83300	41650	41650	41650	41650	0
560	20240702	092600	83300	41650	41650	41650	41650	0
561	20240702	092500	83300	41650	41650	41650	41650	0
562	20240702	092400	83300	41650	41650	41650	41650	0
563	20240702	092300	83300	41650	41650	41650	41650	0
564	20240702	092200	83300	41650	41650	41650	41650	0
565	20240702	092100	83300	41650	41650	41650	41650	0
566	20240702	092000	83300	41650	41650	41650	41650	0
567	20240702	091900	83300	41650	41650	41650	41650	0
568	20240702	091800	83300	41650	41650	41650	41650	0
569	20240702	091700	83300	41650	41650	41650	41650	0
570	20240702	091600	83300	41650	41650	41650	41650	0
571	20240702	091500	83300	41650	41650	41650	41650	0
572	20240702	091400	83300	41650	41650	41650	41650	0
573	20240702	091300	83300	41650	41650	41650	41650	0
574	20240702	091200	83300	41650	41650	41650	41650	0
575	20240702	091100	83300	41650	41650	41650	41650	0
576	20240702	091000	83300	41650	41650	41650	41650	0
577	20240702	090900	83300	41650	41650	41650	41650	0
578	20240702	090800	83300	41650	41650	41650	41650	0
579	20240702	090700	83300	41650	41650	41650	41650	0
580	20240702	090600	83300	41650	41650	41650	41650	0
581	20240702	090500	83300	41650	41650	41650	41650	0
582	20240702	090400	83300	41650	41650	41650	41650	1
583	20240702	090300	41650	41650	41650	41650	41650	0
584	20240702	090200	41650	41650	41650	41650	41650	0
585	20240702	090100	41650	41650	41650	41650	41650	1
586	20240702	090000	0	41500	41500	41500	41500	0