KissMeData/004890/min/candle-20240904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240904	184300	17530200	41600	41600	41600	41600	9
3	20240904	184200	17530200	41600	41600	41600	41600	0
4	20240904	184100	17530200	41600	41600	41600	41600	0
5	20240904	184000	17530200	41600	41600	41600	41600	0
6	20240904	183900	17530200	41600	41600	41600	41600	0
7	20240904	183800	17530200	41600	41600	41600	41600	0
8	20240904	183700	17530200	41600	41600	41600	41600	0
9	20240904	183600	17530200	41600	41600	41600	41600	0
10	20240904	183500	17530200	41600	41600	41600	41600	0
11	20240904	183400	17530200	41600	41600	41600	41600	0
12	20240904	183300	17530200	41600	41600	41600	41600	0
13	20240904	183200	17530200	41600	41600	41600	41600	0
14	20240904	183100	17530200	41600	41600	41600	41600	0
15	20240904	183000	17530200	41600	41600	41600	41600	0
16	20240904	182900	17530200	41600	41600	41600	41600	0
17	20240904	182800	17530200	41600	41600	41600	41600	0
18	20240904	182700	17530200	41600	41600	41600	41600	0
19	20240904	182600	17530200	41600	41600	41600	41600	0
20	20240904	182500	17530200	41600	41600	41600	41600	0
21	20240904	182400	17530200	41600	41600	41600	41600	0
22	20240904	182300	17530200	41600	41600	41600	41600	0
23	20240904	182200	17530200	41600	41600	41600	41600	0
24	20240904	182100	17530200	41600	41600	41600	41600	0
25	20240904	182000	17530200	41600	41600	41600	41600	0
26	20240904	181900	17530200	41600	41600	41600	41600	0
27	20240904	181800	17530200	41600	41600	41600	41600	0
28	20240904	181700	17530200	41600	41600	41600	41600	0
29	20240904	181600	17530200	41600	41600	41600	41600	0
30	20240904	181500	17530200	41600	41600	41600	41600	0
31	20240904	181400	17530200	41600	41600	41600	41600	0
32	20240904	181300	17530200	41600	41600	41600	41600	9
33	20240904	181200	17530200	41600	41600	41600	41600	0
34	20240904	181100	17530200	41600	41600	41600	41600	0
35	20240904	181000	17530200	41600	41600	41600	41600	0
36	20240904	180900	17530200	41600	41600	41600	41600	0
37	20240904	180800	17530200	41600	41600	41600	41600	0
38	20240904	180700	17530200	41600	41600	41600	41600	0
39	20240904	180600	17530200	41600	41600	41600	41600	0
40	20240904	180500	17530200	41600	41600	41600	41600	0
41	20240904	180400	17530200	41600	41600	41600	41600	0
42	20240904	180300	17530200	41600	41600	41600	41600	0
43	20240904	180200	17530200	41600	41600	41600	41600	0
44	20240904	180100	17530200	41600	41600	41600	41600	0
45	20240904	180000	17530200	41600	41600	41600	41600	0
46	20240904	175900	17530200	41600	41600	41600	41600	0
47	20240904	175800	17530200	41600	41600	41600	41600	0
48	20240904	175700	17530200	41600	41600	41600	41600	0
49	20240904	175600	17530200	41600	41600	41600	41600	0
50	20240904	175500	17530200	41600	41600	41600	41600	0
51	20240904	175400	17530200	41600	41600	41600	41600	0
52	20240904	175300	17530200	41600	41600	41600	41600	0
53	20240904	175200	17530200	41600	41600	41600	41600	0
54	20240904	175100	17530200	41600	41600	41600	41600	0
55	20240904	175000	17530200	41600	41600	41600	41600	0
56	20240904	174900	17530200	41600	41600	41600	41600	0
57	20240904	174800	17530200	41600	41600	41600	41600	0
58	20240904	174700	17530200	41600	41600	41600	41600	0
59	20240904	174600	17530200	41600	41600	41600	41600	0
60	20240904	174500	17530200	41600	41600	41600	41600	0
61	20240904	174400	17530200	41600	41600	41600	41600	0
62	20240904	174300	17530200	41600	41600	41600	41600	9
63	20240904	174200	17530200	41600	41600	41600	41600	0
64	20240904	174100	17530200	41600	41600	41600	41600	0
65	20240904	174000	17530200	41600	41600	41600	41600	0
66	20240904	173900	17530200	41600	41600	41600	41600	0
67	20240904	173800	17530200	41600	41600	41600	41600	0
68	20240904	173700	17530200	41600	41600	41600	41600	0
69	20240904	173600	17530200	41600	41600	41600	41600	0
70	20240904	173500	17530200	41600	41600	41600	41600	0
71	20240904	173400	17530200	41600	41600	41600	41600	0
72	20240904	173300	17530200	41600	41600	41600	41600	0
73	20240904	173200	17530200	41600	41600	41600	41600	0
74	20240904	173100	17530200	41600	41600	41600	41600	0
75	20240904	173000	17530200	41600	41600	41600	41600	0
76	20240904	172900	17530200	41600	41600	41600	41600	0
77	20240904	172800	17530200	41600	41600	41600	41600	0
78	20240904	172700	17530200	41600	41600	41600	41600	0
79	20240904	172600	17530200	41600	41600	41600	41600	0
80	20240904	172500	17530200	41600	41600	41600	41600	0
81	20240904	172400	17530200	41600	41600	41600	41600	0
82	20240904	172300	17530200	41600	41600	41600	41600	0
83	20240904	172200	17530200	41600	41600	41600	41600	0
84	20240904	172100	17530200	41600	41600	41600	41600	0
85	20240904	172000	17530200	41600	41600	41600	41600	0
86	20240904	171900	17530200	41600	41600	41600	41600	0
87	20240904	171800	17530200	41600	41600	41600	41600	0
88	20240904	171700	17530200	41600	41600	41600	41600	0
89	20240904	171600	17530200	41600	41600	41600	41600	0
90	20240904	171500	17530200	41600	41600	41600	41600	0
91	20240904	171400	17530200	41600	41600	41600	41600	0
92	20240904	171300	17530200	41600	41600	41600	41600	9
93	20240904	171200	17530200	41600	41600	41600	41600	0
94	20240904	171100	17530200	41600	41600	41600	41600	0
95	20240904	171000	17530200	41600	41600	41600	41600	0
96	20240904	170900	17530200	41600	41600	41600	41600	0
97	20240904	170800	17530200	41600	41600	41600	41600	0
98	20240904	170700	17530200	41600	41600	41600	41600	0
99	20240904	170600	17530200	41600	41600	41600	41600	0
100	20240904	170500	17530200	41600	41600	41600	41600	0
101	20240904	170400	17530200	41600	41600	41600	41600	0
102	20240904	170300	17530200	41600	41600	41600	41600	0
103	20240904	170200	17530200	41600	41600	41600	41600	0
104	20240904	170100	17530200	41600	41600	41600	41600	0
105	20240904	170000	17530200	41600	41600	41600	41600	0
106	20240904	165900	17530200	41600	41600	41600	41600	0
107	20240904	165800	17530200	41600	41600	41600	41600	0
108	20240904	165700	17530200	41600	41600	41600	41600	0
109	20240904	165600	17530200	41600	41600	41600	41600	0
110	20240904	165500	17530200	41600	41600	41600	41600	0
111	20240904	165400	17530200	41600	41600	41600	41600	0
112	20240904	165300	17530200	41600	41600	41600	41600	0
113	20240904	165200	17530200	41600	41600	41600	41600	0
114	20240904	165100	17530200	41600	41600	41600	41600	0
115	20240904	165000	17530200	41600	41600	41600	41600	0
116	20240904	164900	17530200	41600	41600	41600	41600	0
117	20240904	164800	17530200	41600	41600	41600	41600	0
118	20240904	164700	17530200	41600	41600	41600	41600	0
119	20240904	164600	17530200	41600	41600	41600	41600	0
120	20240904	164500	17530200	41600	41600	41600	41600	0
121	20240904	164400	17530200	41600	41600	41600	41600	0
122	20240904	164300	17530200	41600	41600	41600	41600	9
123	20240904	164200	17530200	41600	41600	41600	41600	0
124	20240904	164100	17530200	41600	41600	41600	41600	0
125	20240904	164000	17530200	41600	41600	41600	41600	0
126	20240904	163900	17530200	41600	41600	41600	41600	0
127	20240904	163800	17530200	41600	41600	41600	41600	0
128	20240904	163700	17530200	41600	41600	41600	41600	0
129	20240904	163600	17530200	41600	41600	41600	41600	0
130	20240904	163500	17530200	41600	41600	41600	41600	0
131	20240904	163400	17530200	41600	41600	41600	41600	0
132	20240904	163300	17530200	41600	41600	41600	41600	0
133	20240904	163200	17530200	41600	41600	41600	41600	0
134	20240904	163100	17530200	41600	41600	41600	41600	0
135	20240904	163000	17530200	41600	41600	41600	41600	0
136	20240904	162900	17530200	41600	41600	41600	41600	0
137	20240904	162800	17530200	41600	41600	41600	41600	0
138	20240904	162700	17530200	41600	41600	41600	41600	0
139	20240904	162600	17530200	41600	41600	41600	41600	0
140	20240904	162500	17530200	41600	41600	41600	41600	0
141	20240904	162400	17530200	41600	41600	41600	41600	0
142	20240904	162300	17530200	41600	41600	41600	41600	0
143	20240904	162200	17530200	41600	41600	41600	41600	0
144	20240904	162100	17530200	41600	41600	41600	41600	0
145	20240904	162000	17530200	41600	41600	41600	41600	0
146	20240904	161900	17530200	41600	41600	41600	41600	0
147	20240904	161800	17530200	41600	41600	41600	41600	0
148	20240904	161700	17530200	41600	41600	41600	41600	0
149	20240904	161600	17530200	41600	41600	41600	41600	0
150	20240904	161500	17530200	41600	41600	41600	41600	0
151	20240904	161400	17530200	41600	41600	41600	41600	0
152	20240904	161300	17530200	41600	41600	41600	41600	9
153	20240904	161200	17530200	41600	41600	41600	41600	0
154	20240904	161100	17530200	41600	41600	41600	41600	0
155	20240904	161000	17530200	41600	41600	41600	41600	0
156	20240904	160900	17530200	41600	41600	41600	41600	0
157	20240904	160800	17530200	41600	41600	41600	41600	0
158	20240904	160700	17530200	41600	41600	41600	41600	0
159	20240904	160600	17530200	41600	41600	41600	41600	0
160	20240904	160500	17530200	41600	41600	41600	41600	0
161	20240904	160400	17530200	41600	41600	41600	41600	0
162	20240904	160300	17530200	41600	41600	41600	41600	0
163	20240904	160200	17530200	41600	41600	41600	41600	0
164	20240904	160100	17530200	41600	41600	41600	41600	0
165	20240904	160000	17530200	41600	41600	41600	41600	0
166	20240904	155900	17530200	41600	41600	41600	41600	0
167	20240904	155800	17530200	41600	41600	41600	41600	0
168	20240904	155700	17530200	41600	41600	41600	41600	0
169	20240904	155600	17530200	41600	41600	41600	41600	0
170	20240904	155500	17530200	41600	41600	41600	41600	0
171	20240904	155400	17530200	41600	41600	41600	41600	0
172	20240904	155300	17530200	41600	41600	41600	41600	0
173	20240904	155200	17530200	41600	41600	41600	41600	0
174	20240904	155100	17530200	41600	41600	41600	41600	0
175	20240904	155000	17530200	41600	41600	41600	41600	0
176	20240904	154900	17530200	41600	41600	41600	41600	0
177	20240904	154800	17530200	41600	41600	41600	41600	0
178	20240904	154700	17530200	41600	41600	41600	41600	0
179	20240904	154600	17530200	41600	41600	41600	41600	0
180	20240904	154500	17530200	41600	41600	41600	41600	0
181	20240904	154400	17530200	41600	41600	41600	41600	0
182	20240904	154300	17530200	41600	41600	41600	41600	9
183	20240904	154200	17530200	41600	41600	41600	41600	0
184	20240904	154100	17530200	41600	41600	41600	41600	0
185	20240904	154000	17530200	41600	41600	41600	41600	0
186	20240904	153900	17530200	41600	41600	41600	41600	0
187	20240904	153800	17530200	41600	41600	41600	41600	0
188	20240904	153700	17530200	41600	41600	41600	41600	0
189	20240904	153600	17530200	41600	41600	41600	41600	0
190	20240904	153500	17530200	41600	41600	41600	41600	0
191	20240904	153400	17530200	41600	41600	41600	41600	0
192	20240904	153300	17530200	41600	41600	41600	41600	0
193	20240904	153200	17530200	41600	41600	41600	41600	0
194	20240904	153100	17530200	41600	41600	41600	41600	0
195	20240904	153000	17530200	41600	41600	41600	41600	9
196	20240904	152900	17155800	41600	41600	41600	41600	0
197	20240904	152800	17155800	41600	41600	41600	41600	0
198	20240904	152700	17155800	41600	41600	41600	41600	0
199	20240904	152600	17155800	41600	41600	41600	41600	0
200	20240904	152500	17155800	41600	41600	41600	41600	0
201	20240904	152400	17155800	41600	41600	41600	41600	0
202	20240904	152300	17155800	41600	41600	41600	41600	0
203	20240904	152200	17155800	41600	41600	41600	41600	0
204	20240904	152100	17155800	41600	41600	41600	41600	0
205	20240904	152000	17155800	41600	41600	41600	41600	0
206	20240904	151900	17155800	41600	41600	41600	41600	0
207	20240904	151800	17155800	41600	41600	41600	41600	0
208	20240904	151700	17155800	41600	41600	41600	41600	0
209	20240904	151600	17155800	41600	41600	41600	41600	0
210	20240904	151500	17155800	41600	41600	41600	41600	0
211	20240904	151400	17155800	41600	41600	41600	41600	0
212	20240904	151300	17155800	41600	41600	41600	41600	0
213	20240904	151200	17155800	41600	41600	41600	41600	0
214	20240904	151100	17155800	41600	41600	41600	41600	0
215	20240904	151000	17155800	41600	41600	41600	41600	0
216	20240904	150900	17155800	41600	41600	41600	41600	0
217	20240904	150800	17155800	41600	41600	41600	41600	0
218	20240904	150700	17155800	41600	41600	41600	41600	0
219	20240904	150600	17155800	41600	41600	41600	41600	0
220	20240904	150500	17155800	41600	41600	41600	41600	0
221	20240904	150400	17155800	41600	41600	41600	41600	0
222	20240904	150300	17155800	41600	41600	41600	41600	0
223	20240904	150200	17155800	41600	41600	41600	41600	0
224	20240904	150100	17155800	41600	41600	41600	41600	0
225	20240904	150000	17155800	41600	41600	41600	41600	0
226	20240904	145900	17155800	41600	41600	41600	41600	0
227	20240904	145800	17155800	41600	41600	41600	41600	0
228	20240904	145700	17155800	41600	41600	41600	41600	0
229	20240904	145600	17155800	41600	41600	41600	41600	6
230	20240904	145500	16906200	41600	41600	41600	41600	1
231	20240904	145400	16864600	41300	41300	41300	41300	0
232	20240904	145300	16864600	41300	41300	41300	41300	0
233	20240904	145200	16864600	41300	41300	41300	41300	0
234	20240904	145100	16864600	41300	41300	41300	41300	0
235	20240904	145000	16864600	41300	41300	41300	41300	0
236	20240904	144900	16864600	41300	41300	41300	41300	0
237	20240904	144800	16864600	41300	41300	41300	41300	0
238	20240904	144700	16864600	41300	41300	41300	41300	0
239	20240904	144600	16864600	41300	41300	41300	41300	0
240	20240904	144500	16864600	41300	41300	41300	41300	0
241	20240904	144400	16864600	41300	41300	41300	41300	0
242	20240904	144300	16864600	41300	41300	41300	41300	0
243	20240904	144200	16864600	41300	41300	41300	41300	0
244	20240904	144100	16864600	41300	41300	41300	41300	0
245	20240904	144000	16864600	41300	41300	41300	41300	0
246	20240904	143900	16864600	41300	41300	41300	41300	0
247	20240904	143800	16864600	41300	41300	41300	41300	0
248	20240904	143700	16864600	41300	41300	41300	41300	0
249	20240904	143600	16864600	41300	41300	41300	41300	0
250	20240904	143500	16864600	41300	41300	41300	41300	0
251	20240904	143400	16864600	41300	41300	41300	41300	0
252	20240904	143300	16864600	41300	41300	41300	41300	0
253	20240904	143200	16864600	41300	41300	41300	41300	0
254	20240904	143100	16864600	41300	41300	41300	41300	0
255	20240904	143000	16864600	41300	41300	41300	41300	0
256	20240904	142900	16864600	41300	41300	41300	41300	0
257	20240904	142800	16864600	41300	41300	41300	41300	0
258	20240904	142700	16864600	41300	41300	41300	41300	0
259	20240904	142600	16864600	41300	41300	41300	41300	0
260	20240904	142500	16864600	41300	41300	41300	41300	0
261	20240904	142400	16864600	41300	41300	41300	41300	0
262	20240904	142300	16864600	41300	41300	41300	41300	0
263	20240904	142200	16864600	41300	41300	41300	41300	0
264	20240904	142100	16864600	41300	41300	41300	41300	1
265	20240904	142000	16823300	41300	41300	41300	41300	0
266	20240904	141900	16823300	41300	41300	41300	41300	0
267	20240904	141800	16823300	41300	41300	41300	41300	1
268	20240904	141700	16782000	41250	41250	41250	41250	0
269	20240904	141600	16782000	41250	41250	41250	41250	0
270	20240904	141500	16782000	41250	41250	41250	41250	0
271	20240904	141400	16782000	41250	41250	41250	41250	0
272	20240904	141300	16782000	41250	41250	41250	41250	0
273	20240904	141200	16782000	41250	41250	41250	41250	0
274	20240904	141100	16782000	41250	41250	41250	41250	0
275	20240904	141000	16782000	41250	41250	41250	41250	0
276	20240904	140900	16782000	41250	41250	41250	41250	0
277	20240904	140800	16782000	41250	41250	41250	41250	0
278	20240904	140700	16782000	41250	41250	41250	41250	0
279	20240904	140600	16782000	41250	41250	41250	41250	0
280	20240904	140500	16782000	41250	41250	41250	41250	0
281	20240904	140400	16782000	41250	41250	41250	41250	0
282	20240904	140300	16782000	41250	41250	41250	41250	0
283	20240904	140200	16782000	41250	41250	41250	41250	0
284	20240904	140100	16782000	41250	41250	41250	41250	0
285	20240904	140000	16782000	41250	41250	41250	41250	0
286	20240904	135900	16782000	41250	41250	41250	41250	0
287	20240904	135800	16782000	41250	41250	41250	41250	1
288	20240904	135700	16740750	41450	41450	41450	41450	0
289	20240904	135600	16740750	41450	41450	41450	41450	0
290	20240904	135500	16740750	41450	41450	41450	41450	0
291	20240904	135400	16740750	41450	41450	41450	41450	0
292	20240904	135300	16740750	41450	41450	41450	41450	0
293	20240904	135200	16740750	41450	41450	41450	41450	0
294	20240904	135100	16740750	41450	41450	41450	41450	0
295	20240904	135000	16740750	41450	41450	41450	41450	0
296	20240904	134900	16740750	41450	41450	41450	41450	0
297	20240904	134800	16740750	41450	41450	41450	41450	0
298	20240904	134700	16740750	41450	41450	41450	41450	0
299	20240904	134600	16740750	41450	41450	41450	41450	0
300	20240904	134500	16740750	41450	41450	41450	41450	0
301	20240904	134400	16740750	41450	41450	41450	41450	0
302	20240904	134300	16740750	41450	41450	41450	41450	0
303	20240904	134200	16740750	41450	41450	41450	41450	0
304	20240904	134100	16740750	41450	41450	41450	41450	0
305	20240904	134000	16740750	41450	41450	41450	41450	0
306	20240904	133900	16740750	41450	41450	41450	41450	0
307	20240904	133800	16740750	41450	41450	41450	41450	0
308	20240904	133700	16740750	41450	41450	41450	41450	0
309	20240904	133600	16740750	41450	41450	41450	41450	0
310	20240904	133500	16740750	41450	41450	41450	41450	0
311	20240904	133400	16740750	41450	41450	41450	41450	0
312	20240904	133300	16740750	41450	41450	41450	41450	0
313	20240904	133200	16740750	41450	41450	41450	41450	0
314	20240904	133100	16740750	41450	41450	41450	41450	0
315	20240904	133000	16740750	41450	41450	41450	41450	0
316	20240904	132900	16740750	41450	41450	41450	41450	0
317	20240904	132800	16740750	41450	41450	41450	41450	0
318	20240904	132700	16740750	41450	41450	41450	41450	0
319	20240904	132600	16740750	41450	41450	41450	41450	0
320	20240904	132500	16740750	41450	41450	41450	41450	0
321	20240904	132400	16740750	41450	41450	41450	41450	0
322	20240904	132300	16740750	41450	41450	41450	41450	0
323	20240904	132200	16740750	41450	41450	41450	41450	0
324	20240904	132100	16740750	41450	41450	41450	41450	0
325	20240904	132000	16740750	41450	41450	41450	41450	3
326	20240904	131900	16616400	41500	41500	41500	41500	0
327	20240904	131800	16616400	41500	41500	41500	41500	0
328	20240904	131700	16616400	41500	41500	41500	41500	0
329	20240904	131600	16616400	41500	41500	41500	41500	0
330	20240904	131500	16616400	41500	41500	41500	41500	0
331	20240904	131400	16616400	41500	41500	41500	41500	0
332	20240904	131300	16616400	41500	41500	41500	41500	0
333	20240904	131200	16616400	41500	41500	41500	41500	0
334	20240904	131100	16616400	41500	41500	41500	41500	0
335	20240904	131000	16616400	41500	41500	41500	41500	0
336	20240904	130900	16616400	41500	41500	41500	41500	0
337	20240904	130800	16616400	41500	41500	41500	41500	0
338	20240904	130700	16616400	41500	41500	41500	41500	0
339	20240904	130600	16616400	41500	41500	41500	41500	0
340	20240904	130500	16616400	41500	41500	41500	41500	0
341	20240904	130400	16616400	41500	41500	41500	41500	0
342	20240904	130300	16616400	41500	41500	41500	41500	0
343	20240904	130200	16616400	41500	41500	41500	41500	0
344	20240904	130100	16616400	41500	41500	41500	41500	0
345	20240904	130000	16616400	41500	41500	41500	41500	83
346	20240904	125900	13171900	41500	41500	41500	41500	0
347	20240904	125800	13171900	41500	41500	41500	41500	0
348	20240904	125700	13171900	41500	41500	41500	41500	0
349	20240904	125600	13171900	41500	41500	41500	41500	0
350	20240904	125500	13171900	41500	41500	41500	41500	0
351	20240904	125400	13171900	41500	41500	41500	41500	0
352	20240904	125300	13171900	41500	41500	41500	41500	0
353	20240904	125200	13171900	41500	41500	41500	41500	0
354	20240904	125100	13171900	41500	41500	41500	41500	0
355	20240904	125000	13171900	41500	41500	41500	41500	0
356	20240904	124900	13171900	41500	41500	41500	41500	0
357	20240904	124800	13171900	41500	41500	41500	41500	0
358	20240904	124700	13171900	41500	41500	41500	41500	0
359	20240904	124600	13171900	41500	41500	41500	41500	0
360	20240904	124500	13171900	41500	41500	41500	41500	0
361	20240904	124400	13171900	41500	41500	41500	41500	0
362	20240904	124300	13171900	41500	41500	41500	41500	0
363	20240904	124200	13171900	41500	41500	41500	41500	0
364	20240904	124100	13171900	41500	41500	41500	41500	0
365	20240904	124000	13171900	41500	41500	41500	41500	0
366	20240904	123900	13171900	41500	41500	41500	41500	0
367	20240904	123800	13171900	41500	41500	41500	41500	0
368	20240904	123700	13171900	41500	41500	41500	41500	0
369	20240904	123600	13171900	41500	41600	41600	41500	24
370	20240904	123500	12175450	41650	41650	41650	41650	0
371	20240904	123400	12175450	41650	41650	41650	41650	0
372	20240904	123300	12175450	41650	41650	41650	41650	0
373	20240904	123200	12175450	41650	41650	41650	41650	0
374	20240904	123100	12175450	41650	41650	41650	41650	0
375	20240904	123000	12175450	41650	41650	41650	41650	0
376	20240904	122900	12175450	41650	41650	41650	41650	0
377	20240904	122800	12175450	41650	41650	41650	41650	0
378	20240904	122700	12175450	41650	41650	41650	41650	0
379	20240904	122600	12175450	41650	41650	41650	41650	0
380	20240904	122500	12175450	41650	41650	41650	41650	0
381	20240904	122400	12175450	41650	41650	41650	41650	0
382	20240904	122300	12175450	41650	41650	41650	41650	0
383	20240904	122200	12175450	41650	41650	41650	41650	0
384	20240904	122100	12175450	41650	41650	41650	41650	0
385	20240904	122000	12175450	41650	41650	41650	41650	0
386	20240904	121900	12175450	41650	41650	41650	41650	0
387	20240904	121800	12175450	41650	41650	41650	41650	0
388	20240904	121700	12175450	41650	41650	41650	41650	0
389	20240904	121600	12175450	41650	41650	41650	41650	0
390	20240904	121500	12175450	41650	41650	41650	41650	0
391	20240904	121400	12175450	41650	41650	41650	41650	0
392	20240904	121300	12175450	41650	41650	41650	41650	0
393	20240904	121200	12175450	41650	41650	41650	41650	0
394	20240904	121100	12175450	41650	41650	41650	41650	0
395	20240904	121000	12175450	41650	41650	41650	41650	0
396	20240904	120900	12175450	41650	41650	41650	41650	0
397	20240904	120800	12175450	41650	41650	41650	41650	0
398	20240904	120700	12175450	41650	41650	41650	41650	0
399	20240904	120600	12175450	41650	41650	41650	41650	0
400	20240904	120500	12175450	41650	41650	41650	41650	0
401	20240904	120400	12175450	41650	41650	41650	41650	0
402	20240904	120300	12175450	41650	41650	41650	41650	0
403	20240904	120200	12175450	41650	41650	41650	41650	0
404	20240904	120100	12175450	41650	41650	41650	41650	0
405	20240904	120000	12175450	41650	41650	41650	41650	0
406	20240904	115900	12175450	41650	41650	41650	41650	0
407	20240904	115800	12175450	41650	41650	41650	41650	0
408	20240904	115700	12175450	41650	41650	41650	41650	0
409	20240904	115600	12175450	41650	41650	41650	41650	0
410	20240904	115500	12175450	41650	41650	41650	41650	0
411	20240904	115400	12175450	41650	41650	41650	41650	0
412	20240904	115300	12175450	41650	41650	41650	41650	0
413	20240904	115200	12175450	41650	41650	41650	41650	0
414	20240904	115100	12175450	41650	41650	41650	41650	0
415	20240904	115000	12175450	41650	41650	41650	41650	0
416	20240904	114900	12175450	41650	41650	41650	41650	0
417	20240904	114800	12175450	41650	41650	41650	41650	0
418	20240904	114700	12175450	41650	41650	41650	41650	0
419	20240904	114600	12175450	41650	41650	41650	41650	0
420	20240904	114500	12175450	41650	41650	41650	41650	0
421	20240904	114400	12175450	41650	41650	41650	41650	0
422	20240904	114300	12175450	41650	41650	41650	41650	0
423	20240904	114200	12175450	41650	41650	41650	41650	0
424	20240904	114100	12175450	41650	41650	41650	41650	0
425	20240904	114000	12175450	41650	41650	41650	41650	0
426	20240904	113900	12175450	41650	41650	41650	41650	0
427	20240904	113800	12175450	41650	41650	41650	41650	0
428	20240904	113700	12175450	41650	41650	41650	41650	0
429	20240904	113600	12175450	41650	41650	41650	41650	1
430	20240904	113500	12133800	41700	41700	41700	41700	0
431	20240904	113400	12133800	41700	41700	41700	41700	0
432	20240904	113300	12133800	41700	41700	41700	41700	2
433	20240904	113200	12050400	41750	41750	41750	41750	0
434	20240904	113100	12050400	41750	41750	41750	41750	0
435	20240904	113000	12050400	41750	41750	41750	41750	0
436	20240904	112900	12050400	41750	41750	41750	41750	0
437	20240904	112800	12050400	41750	41750	41750	41750	0
438	20240904	112700	12050400	41750	41750	41750	41750	0
439	20240904	112600	12050400	41750	41750	41750	41750	0
440	20240904	112500	12050400	41750	41750	41750	41750	0
441	20240904	112400	12050400	41750	41750	41750	41750	0
442	20240904	112300	12050400	41750	41750	41750	41750	0
443	20240904	112200	12050400	41750	41750	41750	41750	0
444	20240904	112100	12050400	41750	41750	41750	41750	0
445	20240904	112000	12050400	41750	41750	41750	41750	0
446	20240904	111900	12050400	41750	41750	41750	41750	0
447	20240904	111800	12050400	41750	41750	41750	41750	0
448	20240904	111700	12050400	41750	41750	41750	41750	0
449	20240904	111600	12050400	41750	41750	41750	41750	0
450	20240904	111500	12050400	41750	41750	41750	41750	0
451	20240904	111400	12050400	41750	41750	41750	41750	0
452	20240904	111300	12050400	41750	41750	41750	41750	0
453	20240904	111200	12050400	41750	41750	41750	41750	1
454	20240904	111100	12008650	41800	41800	41800	41800	0
455	20240904	111000	12008650	41800	41800	41800	41800	0
456	20240904	110900	12008650	41800	41800	41800	41800	0
457	20240904	110800	12008650	41800	41800	41800	41800	0
458	20240904	110700	12008650	41800	41800	41800	41800	0
459	20240904	110600	12008650	41800	41800	41800	41800	0
460	20240904	110500	12008650	41800	41800	41800	41800	0
461	20240904	110400	12008650	41800	41800	41800	41800	0
462	20240904	110300	12008650	41800	41800	41800	41800	0
463	20240904	110200	12008650	41800	41800	41800	41800	0
464	20240904	110100	12008650	41800	41800	41800	41800	0
465	20240904	110000	12008650	41800	41800	41800	41800	0
466	20240904	105900	12008650	41800	41800	41800	41800	0
467	20240904	105800	12008650	41800	41800	41800	41800	0
468	20240904	105700	12008650	41800	41800	41800	41800	0
469	20240904	105600	12008650	41800	41800	41800	41800	0
470	20240904	105500	12008650	41800	41800	41800	41800	0
471	20240904	105400	12008650	41800	41800	41800	41800	0
472	20240904	105300	12008650	41800	41800	41800	41800	0
473	20240904	105200	12008650	41800	41800	41800	41800	0
474	20240904	105100	12008650	41800	41800	41800	41800	0
475	20240904	105000	12008650	41800	41800	41800	41800	0
476	20240904	104900	12008650	41800	41800	41800	41800	0
477	20240904	104800	12008650	41800	41800	41800	41800	0
478	20240904	104700	12008650	41800	41800	41800	41800	0
479	20240904	104600	12008650	41800	41800	41800	41800	0
480	20240904	104500	12008650	41800	41800	41800	41800	0
481	20240904	104400	12008650	41800	41800	41800	41800	0
482	20240904	104300	12008650	41800	41800	41800	41800	0
483	20240904	104200	12008650	41800	41800	41800	41800	0
484	20240904	104100	12008650	41800	41800	41800	41800	0
485	20240904	104000	12008650	41800	41800	41800	41800	0
486	20240904	103900	12008650	41800	41800	41800	41800	0
487	20240904	103800	12008650	41800	41800	41800	41800	0
488	20240904	103700	12008650	41800	41800	41800	41800	0
489	20240904	103600	12008650	41800	41800	41800	41800	0
490	20240904	103500	12008650	41800	41800	41800	41800	0
491	20240904	103400	12008650	41800	41800	41800	41800	0
492	20240904	103300	12008650	41800	41800	41800	41800	0
493	20240904	103200	12008650	41800	41800	41800	41800	0
494	20240904	103100	12008650	41800	41800	41800	41800	0
495	20240904	103000	12008650	41800	41800	41800	41800	0
496	20240904	102900	12008650	41800	41800	41800	41800	0
497	20240904	102800	12008650	41800	41800	41800	41800	0
498	20240904	102700	12008650	41800	41800	41800	41800	0
499	20240904	102600	12008650	41800	41800	41800	41800	0
500	20240904	102500	12008650	41800	41800	41800	41800	0
501	20240904	102400	12008650	41800	41800	41800	41800	0
502	20240904	102300	12008650	41800	41800	41800	41800	0
503	20240904	102200	12008650	41800	41800	41800	41800	0
504	20240904	102100	12008650	41800	41800	41800	41800	0
505	20240904	102000	12008650	41800	41800	41800	41800	0
506	20240904	101900	12008650	41800	41800	41800	41800	0
507	20240904	101800	12008650	41800	41800	41800	41800	0
508	20240904	101700	12008650	41800	41800	41800	41800	2
509	20240904	101600	11925050	41800	41800	41800	41800	0
510	20240904	101500	11925050	41800	41800	41800	41800	0
511	20240904	101400	11925050	41800	41800	41800	41800	0
512	20240904	101300	11925050	41800	41800	41800	41800	0
513	20240904	101200	11925050	41800	41800	41800	41800	0
514	20240904	101100	11925050	41800	41800	41800	41800	0
515	20240904	101000	11925050	41800	41800	41800	41800	17
516	20240904	100900	11214450	41800	41800	41800	41800	0
517	20240904	100800	11214450	41800	41800	41800	41800	0
518	20240904	100700	11214450	41800	41800	41800	41800	0
519	20240904	100600	11214450	41800	41800	41800	41800	0
520	20240904	100500	11214450	41800	41800	41800	41800	0
521	20240904	100400	11214450	41800	41800	41800	41800	0
522	20240904	100300	11214450	41800	41800	41800	41800	0
523	20240904	100200	11214450	41800	41800	41800	41800	0
524	20240904	100100	11214450	41800	41800	41800	41800	31
525	20240904	100000	9918650	41800	41800	41800	41800	0
526	20240904	095900	9918650	41800	41800	41800	41800	0
527	20240904	095800	9918650	41800	41800	41800	41800	0
528	20240904	095700	9918650	41800	41800	41800	41800	0
529	20240904	095600	9918650	41800	41800	41800	41800	0
530	20240904	095500	9918650	41800	41800	41800	41800	1
531	20240904	095400	9876850	41750	41750	41750	41750	0
532	20240904	095300	9876850	41750	41750	41750	41750	0
533	20240904	095200	9876850	41750	41750	41750	41750	0
534	20240904	095100	9876850	41750	41750	41750	41750	0
535	20240904	095000	9876850	41750	41750	41750	41750	16
536	20240904	094900	9208850	41800	41800	41800	41800	0
537	20240904	094800	9208850	41800	41800	41800	41800	0
538	20240904	094700	9208850	41800	41800	41800	41800	0
539	20240904	094600	9208850	41800	41800	41800	41800	0
540	20240904	094500	9208850	41800	41800	41800	41800	3
541	20240904	094400	9083450	41800	41800	41800	41800	15
542	20240904	094300	8456450	41850	41850	41850	41850	0
543	20240904	094200	8456450	41850	41850	41850	41850	3
544	20240904	094100	8330900	41850	41850	41850	41850	25
545	20240904	094000	7284650	41850	41800	41850	41800	24
546	20240904	093900	6281000	41800	41850	41850	41800	30
547	20240904	093800	5026250	41850	41850	41850	41850	16
548	20240904	093700	4356650	41850	41850	41850	41850	0
549	20240904	093600	4356650	41850	41850	41850	41850	0
550	20240904	093500	4356650	41850	41850	41850	41850	0
551	20240904	093400	4356650	41850	41850	41850	41850	0
552	20240904	093300	4356650	41850	41850	41850	41850	0
553	20240904	093200	4356650	41850	41850	41850	41850	15
554	20240904	093100	3728900	41850	41850	41850	41850	18
555	20240904	093000	2975600	41500	41500	41500	41500	0
556	20240904	092900	2975600	41500	41500	41500	41500	0
557	20240904	092800	2975600	41500	41500	41500	41500	0
558	20240904	092700	2975600	41500	41500	41500	41500	0
559	20240904	092600	2975600	41500	41500	41500	41500	2
560	20240904	092500	2892600	41100	41100	41100	41100	0
561	20240904	092400	2892600	41100	41100	41100	41100	0
562	20240904	092300	2892600	41100	41100	41100	41100	0
563	20240904	092200	2892600	41100	41100	41100	41100	0
564	20240904	092100	2892600	41100	41100	41100	41100	0
565	20240904	092000	2892600	41100	41100	41100	41100	0
566	20240904	091900	2892600	41100	41100	41100	41100	0
567	20240904	091800	2892600	41100	41100	41100	41100	0
568	20240904	091700	2892600	41100	41100	41100	41100	0
569	20240904	091600	2892600	41100	41100	41100	41100	0
570	20240904	091500	2892600	41100	41600	41600	41100	63
571	20240904	091400	292300	41650	41650	41650	41650	0
572	20240904	091300	292300	41650	41650	41650	41650	0
573	20240904	091200	292300	41650	41650	41650	41650	0
574	20240904	091100	292300	41650	41650	41650	41650	0
575	20240904	091000	292300	41650	41650	41650	41650	0
576	20240904	090900	292300	41650	41650	41650	41650	0
577	20240904	090800	292300	41650	41650	41650	41650	0
578	20240904	090700	292300	41650	41650	41650	41650	0
579	20240904	090600	292300	41650	41650	41650	41650	0
580	20240904	090500	292300	41650	41650	41650	41650	0
581	20240904	090400	292300	41650	41800	41800	41650	5
582	20240904	090300	83700	41850	41850	41850	41850	0
583	20240904	090200	83700	41850	41850	41850	41850	0
584	20240904	090100	83700	41850	41850	41850	41850	0
585	20240904	090000	83700	41850	41850	41850	41850	2