KissMeData/004890/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	184300	13124000	41400	41400	41400	41400	13
3	20240913	184200	13124000	41400	41400	41400	41400	0
4	20240913	184100	13124000	41400	41400	41400	41400	0
5	20240913	184000	13124000	41400	41400	41400	41400	0
6	20240913	183900	13124000	41400	41400	41400	41400	0
7	20240913	183800	13124000	41400	41400	41400	41400	0
8	20240913	183700	13124000	41400	41400	41400	41400	0
9	20240913	183600	13124000	41400	41400	41400	41400	0
10	20240913	183500	13124000	41400	41400	41400	41400	0
11	20240913	183400	13124000	41400	41400	41400	41400	0
12	20240913	183300	13124000	41400	41400	41400	41400	0
13	20240913	183200	13124000	41400	41400	41400	41400	0
14	20240913	183100	13124000	41400	41400	41400	41400	0
15	20240913	183000	13124000	41400	41400	41400	41400	0
16	20240913	182900	13124000	41400	41400	41400	41400	0
17	20240913	182800	13124000	41400	41400	41400	41400	0
18	20240913	182700	13124000	41400	41400	41400	41400	0
19	20240913	182600	13124000	41400	41400	41400	41400	0
20	20240913	182500	13124000	41400	41400	41400	41400	0
21	20240913	182400	13124000	41400	41400	41400	41400	0
22	20240913	182300	13124000	41400	41400	41400	41400	0
23	20240913	182200	13124000	41400	41400	41400	41400	0
24	20240913	182100	13124000	41400	41400	41400	41400	0
25	20240913	182000	13124000	41400	41400	41400	41400	0
26	20240913	181900	13124000	41400	41400	41400	41400	0
27	20240913	181800	13124000	41400	41400	41400	41400	0
28	20240913	181700	13124000	41400	41400	41400	41400	0
29	20240913	181600	13124000	41400	41400	41400	41400	0
30	20240913	181500	13124000	41400	41400	41400	41400	0
31	20240913	181400	13124000	41400	41400	41400	41400	0
32	20240913	181300	13124000	41400	41400	41400	41400	13
33	20240913	181200	13124000	41400	41400	41400	41400	0
34	20240913	181100	13124000	41400	41400	41400	41400	0
35	20240913	181000	13124000	41400	41400	41400	41400	0
36	20240913	180900	13124000	41400	41400	41400	41400	0
37	20240913	180800	13124000	41400	41400	41400	41400	0
38	20240913	180700	13124000	41400	41400	41400	41400	0
39	20240913	180600	13124000	41400	41400	41400	41400	0
40	20240913	180500	13124000	41400	41400	41400	41400	0
41	20240913	180400	13124000	41400	41400	41400	41400	0
42	20240913	180300	13124000	41400	41400	41400	41400	0
43	20240913	180200	13124000	41400	41400	41400	41400	0
44	20240913	180100	13124000	41400	41400	41400	41400	0
45	20240913	180000	13124000	41400	41400	41400	41400	0
46	20240913	175900	13124000	41400	41400	41400	41400	0
47	20240913	175800	13124000	41400	41400	41400	41400	0
48	20240913	175700	13124000	41400	41400	41400	41400	0
49	20240913	175600	13124000	41400	41400	41400	41400	0
50	20240913	175500	13124000	41400	41400	41400	41400	0
51	20240913	175400	13124000	41400	41400	41400	41400	0
52	20240913	175300	13124000	41400	41400	41400	41400	0
53	20240913	175200	13124000	41400	41400	41400	41400	0
54	20240913	175100	13124000	41400	41400	41400	41400	0
55	20240913	175000	13124000	41400	41400	41400	41400	0
56	20240913	174900	13124000	41400	41400	41400	41400	0
57	20240913	174800	13124000	41400	41400	41400	41400	0
58	20240913	174700	13124000	41400	41400	41400	41400	0
59	20240913	174600	13124000	41400	41400	41400	41400	0
60	20240913	174500	13124000	41400	41400	41400	41400	0
61	20240913	174400	13124000	41400	41400	41400	41400	0
62	20240913	174300	13124000	41400	41400	41400	41400	13
63	20240913	174200	13124000	41400	41400	41400	41400	0
64	20240913	174100	13124000	41400	41400	41400	41400	0
65	20240913	174000	13124000	41400	41400	41400	41400	0
66	20240913	173900	13124000	41400	41400	41400	41400	0
67	20240913	173800	13124000	41400	41400	41400	41400	0
68	20240913	173700	13124000	41400	41400	41400	41400	0
69	20240913	173600	13124000	41400	41400	41400	41400	0
70	20240913	173500	13124000	41400	41400	41400	41400	0
71	20240913	173400	13124000	41400	41400	41400	41400	0
72	20240913	173300	13124000	41400	41400	41400	41400	0
73	20240913	173200	13124000	41400	41400	41400	41400	0
74	20240913	173100	13124000	41400	41400	41400	41400	0
75	20240913	173000	13124000	41400	41400	41400	41400	0
76	20240913	172900	13124000	41400	41400	41400	41400	0
77	20240913	172800	13124000	41400	41400	41400	41400	0
78	20240913	172700	13124000	41400	41400	41400	41400	0
79	20240913	172600	13124000	41400	41400	41400	41400	0
80	20240913	172500	13124000	41400	41400	41400	41400	0
81	20240913	172400	13124000	41400	41400	41400	41400	0
82	20240913	172300	13124000	41400	41400	41400	41400	0
83	20240913	172200	13124000	41400	41400	41400	41400	0
84	20240913	172100	13124000	41400	41400	41400	41400	0
85	20240913	172000	13124000	41400	41400	41400	41400	0
86	20240913	171900	13124000	41400	41400	41400	41400	0
87	20240913	171800	13124000	41400	41400	41400	41400	0
88	20240913	171700	13124000	41400	41400	41400	41400	0
89	20240913	171600	13124000	41400	41400	41400	41400	0
90	20240913	171500	13124000	41400	41400	41400	41400	0
91	20240913	171400	13124000	41400	41400	41400	41400	0
92	20240913	171300	13124000	41400	41400	41400	41400	13
93	20240913	171200	13124000	41400	41400	41400	41400	0
94	20240913	171100	13124000	41400	41400	41400	41400	0
95	20240913	171000	13124000	41400	41400	41400	41400	0
96	20240913	170900	13124000	41400	41400	41400	41400	0
97	20240913	170800	13124000	41400	41400	41400	41400	0
98	20240913	170700	13124000	41400	41400	41400	41400	0
99	20240913	170600	13124000	41400	41400	41400	41400	0
100	20240913	170500	13124000	41400	41400	41400	41400	0
101	20240913	170400	13124000	41400	41400	41400	41400	0
102	20240913	170300	13124000	41400	41400	41400	41400	0
103	20240913	170200	13124000	41400	41400	41400	41400	0
104	20240913	170100	13124000	41400	41400	41400	41400	0
105	20240913	170000	13124000	41400	41400	41400	41400	0
106	20240913	165900	13124000	41400	41400	41400	41400	0
107	20240913	165800	13124000	41400	41400	41400	41400	0
108	20240913	165700	13124000	41400	41400	41400	41400	0
109	20240913	165600	13124000	41400	41400	41400	41400	0
110	20240913	165500	13124000	41400	41400	41400	41400	0
111	20240913	165400	13124000	41400	41400	41400	41400	0
112	20240913	165300	13124000	41400	41400	41400	41400	0
113	20240913	165200	13124000	41400	41400	41400	41400	0
114	20240913	165100	13124000	41400	41400	41400	41400	0
115	20240913	165000	13124000	41400	41400	41400	41400	0
116	20240913	164900	13124000	41400	41400	41400	41400	0
117	20240913	164800	13124000	41400	41400	41400	41400	0
118	20240913	164700	13124000	41400	41400	41400	41400	0
119	20240913	164600	13124000	41400	41400	41400	41400	0
120	20240913	164500	13124000	41400	41400	41400	41400	0
121	20240913	164400	13124000	41400	41400	41400	41400	0
122	20240913	164300	13124000	41400	41400	41400	41400	13
123	20240913	164200	13124000	41400	41400	41400	41400	0
124	20240913	164100	13124000	41400	41400	41400	41400	0
125	20240913	164000	13124000	41400	41400	41400	41400	0
126	20240913	163900	13124000	41400	41400	41400	41400	0
127	20240913	163800	13124000	41400	41400	41400	41400	0
128	20240913	163700	13124000	41400	41400	41400	41400	0
129	20240913	163600	13124000	41400	41400	41400	41400	0
130	20240913	163500	13124000	41400	41400	41400	41400	0
131	20240913	163400	13124000	41400	41400	41400	41400	0
132	20240913	163300	13124000	41400	41400	41400	41400	0
133	20240913	163200	13124000	41400	41400	41400	41400	0
134	20240913	163100	13124000	41400	41400	41400	41400	0
135	20240913	163000	13124000	41400	41400	41400	41400	0
136	20240913	162900	13124000	41400	41400	41400	41400	0
137	20240913	162800	13124000	41400	41400	41400	41400	0
138	20240913	162700	13124000	41400	41400	41400	41400	0
139	20240913	162600	13124000	41400	41400	41400	41400	0
140	20240913	162500	13124000	41400	41400	41400	41400	0
141	20240913	162400	13124000	41400	41400	41400	41400	0
142	20240913	162300	13124000	41400	41400	41400	41400	0
143	20240913	162200	13124000	41400	41400	41400	41400	0
144	20240913	162100	13124000	41400	41400	41400	41400	0
145	20240913	162000	13124000	41400	41400	41400	41400	0
146	20240913	161900	13124000	41400	41400	41400	41400	0
147	20240913	161800	13124000	41400	41400	41400	41400	0
148	20240913	161700	13124000	41400	41400	41400	41400	0
149	20240913	161600	13124000	41400	41400	41400	41400	0
150	20240913	161500	13124000	41400	41400	41400	41400	0
151	20240913	161400	13124000	41400	41400	41400	41400	0
152	20240913	161300	13124000	41400	41400	41400	41400	13
153	20240913	161200	13124000	41400	41400	41400	41400	0
154	20240913	161100	13124000	41400	41400	41400	41400	0
155	20240913	161000	13124000	41400	41400	41400	41400	0
156	20240913	160900	13124000	41400	41400	41400	41400	0
157	20240913	160800	13124000	41400	41400	41400	41400	0
158	20240913	160700	13124000	41400	41400	41400	41400	0
159	20240913	160600	13124000	41400	41400	41400	41400	0
160	20240913	160500	13124000	41400	41400	41400	41400	0
161	20240913	160400	13124000	41400	41400	41400	41400	0
162	20240913	160300	13124000	41400	41400	41400	41400	0
163	20240913	160200	13124000	41400	41400	41400	41400	0
164	20240913	160100	13124000	41400	41400	41400	41400	0
165	20240913	160000	13124000	41400	41400	41400	41400	0
166	20240913	155900	13124000	41400	41400	41400	41400	0
167	20240913	155800	13124000	41400	41400	41400	41400	0
168	20240913	155700	13124000	41400	41400	41400	41400	0
169	20240913	155600	13124000	41400	41400	41400	41400	0
170	20240913	155500	13124000	41400	41400	41400	41400	0
171	20240913	155400	13124000	41400	41400	41400	41400	0
172	20240913	155300	13124000	41400	41400	41400	41400	0
173	20240913	155200	13124000	41400	41400	41400	41400	0
174	20240913	155100	13124000	41400	41400	41400	41400	0
175	20240913	155000	13124000	41400	41400	41400	41400	0
176	20240913	154900	13124000	41400	41400	41400	41400	0
177	20240913	154800	13124000	41400	41400	41400	41400	0
178	20240913	154700	13124000	41400	41400	41400	41400	0
179	20240913	154600	13124000	41400	41400	41400	41400	0
180	20240913	154500	13124000	41400	41400	41400	41400	0
181	20240913	154400	13124000	41400	41400	41400	41400	0
182	20240913	154300	13124000	41400	41400	41400	41400	13
183	20240913	154200	13124000	41400	41400	41400	41400	0
184	20240913	154100	13124000	41400	41400	41400	41400	0
185	20240913	154000	13124000	41400	41400	41400	41400	0
186	20240913	153900	13124000	41400	41400	41400	41400	0
187	20240913	153800	13124000	41400	41400	41400	41400	0
188	20240913	153700	13124000	41400	41400	41400	41400	0
189	20240913	153600	13124000	41400	41400	41400	41400	0
190	20240913	153500	13124000	41400	41400	41400	41400	0
191	20240913	153400	13124000	41400	41400	41400	41400	0
192	20240913	153300	13124000	41400	41400	41400	41400	0
193	20240913	153200	13124000	41400	41400	41400	41400	0
194	20240913	153100	13124000	41400	41400	41400	41400	0
195	20240913	153000	13124000	41400	41400	41400	41400	13
196	20240913	152900	12585800	41550	41550	41550	41550	0
197	20240913	152800	12585800	41550	41550	41550	41550	0
198	20240913	152700	12585800	41550	41550	41550	41550	0
199	20240913	152600	12585800	41550	41550	41550	41550	0
200	20240913	152500	12585800	41550	41550	41550	41550	0
201	20240913	152400	12585800	41550	41550	41550	41550	0
202	20240913	152300	12585800	41550	41550	41550	41550	0
203	20240913	152200	12585800	41550	41550	41550	41550	0
204	20240913	152100	12585800	41550	41550	41550	41550	0
205	20240913	152000	12585800	41550	41550	41550	41550	0
206	20240913	151900	12585800	41550	41550	41550	41550	0
207	20240913	151800	12585800	41550	41550	41550	41550	0
208	20240913	151700	12585800	41550	41550	41550	41550	0
209	20240913	151600	12585800	41550	41550	41550	41550	0
210	20240913	151500	12585800	41550	41550	41550	41550	0
211	20240913	151400	12585800	41550	41550	41550	41550	0
212	20240913	151300	12585800	41550	41550	41550	41550	0
213	20240913	151200	12585800	41550	41550	41550	41550	0
214	20240913	151100	12585800	41550	41550	41550	41550	0
215	20240913	151000	12585800	41550	41550	41550	41550	0
216	20240913	150900	12585800	41550	41550	41550	41550	0
217	20240913	150800	12585800	41550	41550	41550	41550	0
218	20240913	150700	12585800	41550	41550	41550	41550	0
219	20240913	150600	12585800	41550	41550	41550	41550	0
220	20240913	150500	12585800	41550	41550	41550	41550	0
221	20240913	150400	12585800	41550	41550	41550	41550	0
222	20240913	150300	12585800	41550	41550	41550	41550	0
223	20240913	150200	12585800	41550	41550	41550	41550	0
224	20240913	150100	12585800	41550	41550	41550	41550	0
225	20240913	150000	12585800	41550	41550	41550	41550	1
226	20240913	145900	12544250	41550	41550	41550	41550	0
227	20240913	145800	12544250	41550	41550	41550	41550	79
228	20240913	145700	9261800	41500	41500	41500	41500	0
229	20240913	145600	9261800	41500	41500	41500	41500	0
230	20240913	145500	9261800	41500	41500	41500	41500	0
231	20240913	145400	9261800	41500	41500	41500	41500	0
232	20240913	145300	9261800	41500	41500	41500	41500	0
233	20240913	145200	9261800	41500	41500	41500	41500	0
234	20240913	145100	9261800	41500	41500	41500	41500	0
235	20240913	145000	9261800	41500	41500	41500	41500	0
236	20240913	144900	9261800	41500	41500	41500	41500	0
237	20240913	144800	9261800	41500	41500	41500	41500	0
238	20240913	144700	9261800	41500	41500	41500	41500	0
239	20240913	144600	9261800	41500	41500	41500	41500	20
240	20240913	144500	8431800	41450	41450	41450	41450	0
241	20240913	144400	8431800	41450	41450	41450	41450	0
242	20240913	144300	8431800	41450	41450	41450	41450	0
243	20240913	144200	8431800	41450	41450	41450	41450	0
244	20240913	144100	8431800	41450	41450	41450	41450	0
245	20240913	144000	8431800	41450	41450	41450	41450	0
246	20240913	143900	8431800	41450	41450	41450	41450	0
247	20240913	143800	8431800	41450	41450	41450	41450	0
248	20240913	143700	8431800	41450	41450	41450	41450	0
249	20240913	143600	8431800	41450	41450	41450	41450	0
250	20240913	143500	8431800	41450	41450	41450	41450	0
251	20240913	143400	8431800	41450	41450	41450	41450	0
252	20240913	143300	8431800	41450	41450	41450	41450	0
253	20240913	143200	8431800	41450	41450	41450	41450	0
254	20240913	143100	8431800	41450	41450	41450	41450	0
255	20240913	143000	8431800	41450	41450	41450	41450	0
256	20240913	142900	8431800	41450	41450	41450	41450	0
257	20240913	142800	8431800	41450	41450	41450	41450	1
258	20240913	142700	8390350	41450	41450	41450	41450	0
259	20240913	142600	8390350	41450	41450	41450	41450	0
260	20240913	142500	8390350	41450	41450	41450	41450	0
261	20240913	142400	8390350	41450	41450	41450	41450	10
262	20240913	142300	7975850	41500	41500	41500	41500	0
263	20240913	142200	7975850	41500	41500	41500	41500	0
264	20240913	142100	7975850	41500	41500	41500	41500	0
265	20240913	142000	7975850	41500	41500	41500	41500	0
266	20240913	141900	7975850	41500	41500	41500	41500	0
267	20240913	141800	7975850	41500	41500	41500	41500	0
268	20240913	141700	7975850	41500	41500	41500	41500	0
269	20240913	141600	7975850	41500	41500	41500	41500	0
270	20240913	141500	7975850	41500	41500	41500	41500	0
271	20240913	141400	7975850	41500	41500	41500	41500	0
272	20240913	141300	7975850	41500	41500	41500	41500	0
273	20240913	141200	7975850	41500	41500	41500	41500	0
274	20240913	141100	7975850	41500	41500	41500	41500	0
275	20240913	141000	7975850	41500	41500	41500	41500	0
276	20240913	140900	7975850	41500	41500	41500	41500	0
277	20240913	140800	7975850	41500	41500	41500	41500	0
278	20240913	140700	7975850	41500	41500	41500	41500	0
279	20240913	140600	7975850	41500	41500	41500	41500	0
280	20240913	140500	7975850	41500	41500	41500	41500	0
281	20240913	140400	7975850	41500	41500	41500	41500	0
282	20240913	140300	7975850	41500	41500	41500	41500	0
283	20240913	140200	7975850	41500	41500	41500	41500	0
284	20240913	140100	7975850	41500	41500	41500	41500	0
285	20240913	140000	7975850	41500	41500	41500	41500	0
286	20240913	135900	7975850	41500	41500	41500	41500	0
287	20240913	135800	7975850	41500	41500	41500	41500	0
288	20240913	135700	7975850	41500	41500	41500	41500	0
289	20240913	135600	7975850	41500	41500	41500	41500	0
290	20240913	135500	7975850	41500	41500	41500	41500	0
291	20240913	135400	7975850	41500	41500	41500	41500	0
292	20240913	135300	7975850	41500	41500	41500	41500	0
293	20240913	135200	7975850	41500	41500	41500	41500	0
294	20240913	135100	7975850	41500	41500	41500	41500	0
295	20240913	135000	7975850	41500	41500	41500	41500	0
296	20240913	134900	7975850	41500	41500	41500	41500	0
297	20240913	134800	7975850	41500	41500	41500	41500	0
298	20240913	134700	7975850	41500	41500	41500	41500	0
299	20240913	134600	7975850	41500	41500	41500	41500	0
300	20240913	134500	7975850	41500	41500	41500	41500	0
301	20240913	134400	7975850	41500	41500	41500	41500	0
302	20240913	134300	7975850	41500	41500	41500	41500	0
303	20240913	134200	7975850	41500	41500	41500	41500	0
304	20240913	134100	7975850	41500	41500	41500	41500	0
305	20240913	134000	7975850	41500	41500	41500	41500	0
306	20240913	133900	7975850	41500	41500	41500	41500	0
307	20240913	133800	7975850	41500	41500	41500	41500	0
308	20240913	133700	7975850	41500	41500	41500	41500	0
309	20240913	133600	7975850	41500	41500	41500	41500	0
310	20240913	133500	7975850	41500	41500	41500	41500	0
311	20240913	133400	7975850	41500	41500	41500	41500	0
312	20240913	133300	7975850	41500	41500	41500	41500	0
313	20240913	133200	7975850	41500	41500	41500	41500	0
314	20240913	133100	7975850	41500	41500	41500	41500	0
315	20240913	133000	7975850	41500	41500	41500	41500	0
316	20240913	132900	7975850	41500	41500	41500	41500	0
317	20240913	132800	7975850	41500	41500	41500	41500	0
318	20240913	132700	7975850	41500	41500	41500	41500	0
319	20240913	132600	7975850	41500	41500	41500	41500	0
320	20240913	132500	7975850	41500	41500	41500	41500	0
321	20240913	132400	7975850	41500	41500	41500	41500	0
322	20240913	132300	7975850	41500	41500	41500	41500	0
323	20240913	132200	7975850	41500	41500	41500	41500	0
324	20240913	132100	7975850	41500	41500	41500	41500	0
325	20240913	132000	7975850	41500	41500	41500	41500	0
326	20240913	131900	7975850	41500	41500	41500	41500	0
327	20240913	131800	7975850	41500	41500	41500	41500	0
328	20240913	131700	7975850	41500	41500	41500	41500	0
329	20240913	131600	7975850	41500	41500	41500	41500	0
330	20240913	131500	7975850	41500	41500	41500	41500	0
331	20240913	131400	7975850	41500	41500	41500	41500	0
332	20240913	131300	7975850	41500	41500	41500	41500	0
333	20240913	131200	7975850	41500	41500	41500	41500	0
334	20240913	131100	7975850	41500	41500	41500	41500	0
335	20240913	131000	7975850	41500	41500	41500	41500	0
336	20240913	130900	7975850	41500	41500	41500	41500	0
337	20240913	130800	7975850	41500	41500	41500	41500	0
338	20240913	130700	7975850	41500	41500	41500	41500	0
339	20240913	130600	7975850	41500	41500	41500	41500	0
340	20240913	130500	7975850	41500	41500	41500	41500	0
341	20240913	130400	7975850	41500	41500	41500	41500	0
342	20240913	130300	7975850	41500	41500	41500	41500	0
343	20240913	130200	7975850	41500	41500	41500	41500	0
344	20240913	130100	7975850	41500	41500	41500	41500	0
345	20240913	130000	7975850	41500	41500	41500	41500	0
346	20240913	125900	7975850	41500	41500	41500	41500	0
347	20240913	125800	7975850	41500	41500	41500	41500	0
348	20240913	125700	7975850	41500	41500	41500	41500	0
349	20240913	125600	7975850	41500	41500	41500	41500	0
350	20240913	125500	7975850	41500	41500	41500	41500	0
351	20240913	125400	7975850	41500	41500	41500	41500	0
352	20240913	125300	7975850	41500	41500	41500	41500	0
353	20240913	125200	7975850	41500	41500	41500	41500	0
354	20240913	125100	7975850	41500	41500	41500	41500	0
355	20240913	125000	7975850	41500	41500	41500	41500	0
356	20240913	124900	7975850	41500	41500	41500	41500	0
357	20240913	124800	7975850	41500	41500	41500	41500	0
358	20240913	124700	7975850	41500	41500	41500	41500	0
359	20240913	124600	7975850	41500	41500	41500	41500	0
360	20240913	124500	7975850	41500	41500	41500	41500	0
361	20240913	124400	7975850	41500	41500	41500	41500	0
362	20240913	124300	7975850	41500	41500	41500	41500	0
363	20240913	124200	7975850	41500	41500	41500	41500	0
364	20240913	124100	7975850	41500	41500	41500	41500	0
365	20240913	124000	7975850	41500	41500	41500	41500	0
366	20240913	123900	7975850	41500	41500	41500	41500	0
367	20240913	123800	7975850	41500	41500	41500	41500	0
368	20240913	123700	7975850	41500	41500	41500	41500	0
369	20240913	123600	7975850	41500	41500	41500	41500	0
370	20240913	123500	7975850	41500	41500	41500	41500	0
371	20240913	123400	7975850	41500	41500	41500	41500	0
372	20240913	123300	7975850	41500	41500	41500	41500	0
373	20240913	123200	7975850	41500	41500	41500	41500	0
374	20240913	123100	7975850	41500	41500	41500	41500	0
375	20240913	123000	7975850	41500	41500	41500	41500	0
376	20240913	122900	7975850	41500	41500	41500	41500	0
377	20240913	122800	7975850	41500	41500	41500	41500	0
378	20240913	122700	7975850	41500	41500	41500	41500	0
379	20240913	122600	7975850	41500	41500	41500	41500	0
380	20240913	122500	7975850	41500	41500	41500	41500	0
381	20240913	122400	7975850	41500	41500	41500	41500	0
382	20240913	122300	7975850	41500	41500	41500	41500	0
383	20240913	122200	7975850	41500	41500	41500	41500	0
384	20240913	122100	7975850	41500	41500	41500	41500	0
385	20240913	122000	7975850	41500	41500	41500	41500	0
386	20240913	121900	7975850	41500	41500	41500	41500	0
387	20240913	121800	7975850	41500	41500	41500	41500	0
388	20240913	121700	7975850	41500	41500	41500	41500	0
389	20240913	121600	7975850	41500	41500	41500	41500	0
390	20240913	121500	7975850	41500	41500	41500	41500	0
391	20240913	121400	7975850	41500	41500	41500	41500	0
392	20240913	121300	7975850	41500	41500	41500	41500	0
393	20240913	121200	7975850	41500	41500	41500	41500	0
394	20240913	121100	7975850	41500	41500	41500	41500	17
395	20240913	121000	7270350	41550	41550	41550	41550	0
396	20240913	120900	7270350	41550	41550	41550	41550	0
397	20240913	120800	7270350	41550	41550	41550	41550	0
398	20240913	120700	7270350	41550	41550	41550	41550	0
399	20240913	120600	7270350	41550	41550	41550	41550	0
400	20240913	120500	7270350	41550	41550	41550	41550	4
401	20240913	120400	7104150	41550	41550	41550	41550	0
402	20240913	120300	7104150	41550	41550	41550	41550	150
403	20240913	120200	871650	41500	41500	41500	41500	0
404	20240913	120100	871650	41500	41500	41500	41500	0
405	20240913	120000	871650	41500	41500	41500	41500	0
406	20240913	115900	871650	41500	41500	41500	41500	0
407	20240913	115800	871650	41500	41500	41500	41500	0
408	20240913	115700	871650	41500	41500	41500	41500	0
409	20240913	115600	871650	41500	41500	41500	41500	0
410	20240913	115500	871650	41500	41500	41500	41500	0
411	20240913	115400	871650	41500	41500	41500	41500	3
412	20240913	115300	747150	41500	41500	41500	41500	0
413	20240913	115200	747150	41500	41500	41500	41500	0
414	20240913	115100	747150	41500	41500	41500	41500	0
415	20240913	115000	747150	41500	41500	41500	41500	0
416	20240913	114900	747150	41500	41500	41500	41500	0
417	20240913	114800	747150	41500	41500	41500	41500	0
418	20240913	114700	747150	41500	41500	41500	41500	0
419	20240913	114600	747150	41500	41500	41500	41500	0
420	20240913	114500	747150	41500	41500	41500	41500	0
421	20240913	114400	747150	41500	41500	41500	41500	0
422	20240913	114300	747150	41500	41500	41500	41500	0
423	20240913	114200	747150	41500	41500	41500	41500	0
424	20240913	114100	747150	41500	41500	41500	41500	0
425	20240913	114000	747150	41500	41500	41500	41500	0
426	20240913	113900	747150	41500	41500	41500	41500	0
427	20240913	113800	747150	41500	41500	41500	41500	0
428	20240913	113700	747150	41500	41500	41500	41500	0
429	20240913	113600	747150	41500	41500	41500	41500	0
430	20240913	113500	747150	41500	41500	41500	41500	0
431	20240913	113400	747150	41500	41500	41500	41500	0
432	20240913	113300	747150	41500	41500	41500	41500	0
433	20240913	113200	747150	41500	41500	41500	41500	0
434	20240913	113100	747150	41500	41500	41500	41500	0
435	20240913	113000	747150	41500	41500	41500	41500	0
436	20240913	112900	747150	41500	41500	41500	41500	0
437	20240913	112800	747150	41500	41500	41500	41500	0
438	20240913	112700	747150	41500	41500	41500	41500	0
439	20240913	112600	747150	41500	41500	41500	41500	0
440	20240913	112500	747150	41500	41500	41500	41500	0
441	20240913	112400	747150	41500	41500	41500	41500	0
442	20240913	112300	747150	41500	41500	41500	41500	0
443	20240913	112200	747150	41500	41500	41500	41500	0
444	20240913	112100	747150	41500	41500	41500	41500	0
445	20240913	112000	747150	41500	41500	41500	41500	0
446	20240913	111900	747150	41500	41500	41500	41500	0
447	20240913	111800	747150	41500	41500	41500	41500	0
448	20240913	111700	747150	41500	41500	41500	41500	0
449	20240913	111600	747150	41500	41500	41500	41500	0
450	20240913	111500	747150	41500	41500	41500	41500	0
451	20240913	111400	747150	41500	41500	41500	41500	0
452	20240913	111300	747150	41500	41500	41500	41500	0
453	20240913	111200	747150	41500	41500	41500	41500	0
454	20240913	111100	747150	41500	41500	41500	41500	0
455	20240913	111000	747150	41500	41500	41500	41500	0
456	20240913	110900	747150	41500	41500	41500	41500	0
457	20240913	110800	747150	41500	41500	41500	41500	0
458	20240913	110700	747150	41500	41500	41500	41500	0
459	20240913	110600	747150	41500	41500	41500	41500	0
460	20240913	110500	747150	41500	41500	41500	41500	0
461	20240913	110400	747150	41500	41500	41500	41500	0
462	20240913	110300	747150	41500	41500	41500	41500	0
463	20240913	110200	747150	41500	41500	41500	41500	0
464	20240913	110100	747150	41500	41500	41500	41500	0
465	20240913	110000	747150	41500	41500	41500	41500	0
466	20240913	105900	747150	41500	41500	41500	41500	0
467	20240913	105800	747150	41500	41500	41500	41500	0
468	20240913	105700	747150	41500	41500	41500	41500	0
469	20240913	105600	747150	41500	41500	41500	41500	0
470	20240913	105500	747150	41500	41500	41500	41500	0
471	20240913	105400	747150	41500	41500	41500	41500	0
472	20240913	105300	747150	41500	41500	41500	41500	0
473	20240913	105200	747150	41500	41500	41500	41500	0
474	20240913	105100	747150	41500	41500	41500	41500	0
475	20240913	105000	747150	41500	41500	41500	41500	0
476	20240913	104900	747150	41500	41500	41500	41500	0
477	20240913	104800	747150	41500	41500	41500	41500	0
478	20240913	104700	747150	41500	41500	41500	41500	0
479	20240913	104600	747150	41500	41500	41500	41500	0
480	20240913	104500	747150	41500	41500	41500	41500	0
481	20240913	104400	747150	41500	41500	41500	41500	0
482	20240913	104300	747150	41500	41500	41500	41500	0
483	20240913	104200	747150	41500	41500	41500	41500	0
484	20240913	104100	747150	41500	41500	41500	41500	0
485	20240913	104000	747150	41500	41500	41500	41500	0
486	20240913	103900	747150	41500	41500	41500	41500	0
487	20240913	103800	747150	41500	41500	41500	41500	0
488	20240913	103700	747150	41500	41500	41500	41500	0
489	20240913	103600	747150	41500	41500	41500	41500	0
490	20240913	103500	747150	41500	41500	41500	41500	0
491	20240913	103400	747150	41500	41500	41500	41500	0
492	20240913	103300	747150	41500	41500	41500	41500	0
493	20240913	103200	747150	41500	41500	41500	41500	0
494	20240913	103100	747150	41500	41500	41500	41500	0
495	20240913	103000	747150	41500	41500	41500	41500	0
496	20240913	102900	747150	41500	41500	41500	41500	0
497	20240913	102800	747150	41500	41500	41500	41500	0
498	20240913	102700	747150	41500	41500	41500	41500	0
499	20240913	102600	747150	41500	41500	41500	41500	0
500	20240913	102500	747150	41500	41500	41500	41500	4
501	20240913	102400	581150	41500	41500	41500	41500	0
502	20240913	102300	581150	41500	41500	41500	41500	0
503	20240913	102200	581150	41500	41500	41500	41500	0
504	20240913	102100	581150	41500	41500	41500	41500	0
505	20240913	102000	581150	41500	41500	41500	41500	0
506	20240913	101900	581150	41500	41500	41500	41500	0
507	20240913	101800	581150	41500	41500	41500	41500	0
508	20240913	101700	581150	41500	41500	41500	41500	0
509	20240913	101600	581150	41500	41500	41500	41500	0
510	20240913	101500	581150	41500	41500	41500	41500	0
511	20240913	101400	581150	41500	41500	41500	41500	0
512	20240913	101300	581150	41500	41500	41500	41500	0
513	20240913	101200	581150	41500	41500	41500	41500	0
514	20240913	101100	581150	41500	41500	41500	41500	0
515	20240913	101000	581150	41500	41500	41500	41500	0
516	20240913	100900	581150	41500	41500	41500	41500	0
517	20240913	100800	581150	41500	41500	41500	41500	0
518	20240913	100700	581150	41500	41500	41500	41500	0
519	20240913	100600	581150	41500	41500	41500	41500	0
520	20240913	100500	581150	41500	41500	41500	41500	0
521	20240913	100400	581150	41500	41500	41500	41500	0
522	20240913	100300	581150	41500	41500	41500	41500	0
523	20240913	100200	581150	41500	41500	41500	41500	0
524	20240913	100100	581150	41500	41500	41500	41500	0
525	20240913	100000	581150	41500	41500	41500	41500	0
526	20240913	095900	581150	41500	41500	41500	41500	0
527	20240913	095800	581150	41500	41500	41500	41500	0
528	20240913	095700	581150	41500	41500	41500	41500	0
529	20240913	095600	581150	41500	41500	41500	41500	0
530	20240913	095500	581150	41500	41500	41500	41500	0
531	20240913	095400	581150	41500	41500	41500	41500	0
532	20240913	095300	581150	41500	41500	41500	41500	0
533	20240913	095200	581150	41500	41500	41500	41500	0
534	20240913	095100	581150	41500	41500	41500	41500	0
535	20240913	095000	581150	41500	41500	41500	41500	11
536	20240913	094900	124650	41550	41550	41550	41550	0
537	20240913	094800	124650	41550	41550	41550	41550	0
538	20240913	094700	124650	41550	41550	41550	41550	0
539	20240913	094600	124650	41550	41550	41550	41550	0
540	20240913	094500	124650	41550	41550	41550	41550	0
541	20240913	094400	124650	41550	41550	41550	41550	0
542	20240913	094300	124650	41550	41550	41550	41550	0
543	20240913	094200	124650	41550	41550	41550	41550	0
544	20240913	094100	124650	41550	41550	41550	41550	0
545	20240913	094000	124650	41550	41550	41550	41550	0
546	20240913	093900	124650	41550	41550	41550	41550	0
547	20240913	093800	124650	41550	41550	41550	41550	0
548	20240913	093700	124650	41550	41550	41550	41550	0
549	20240913	093600	124650	41550	41550	41550	41550	0
550	20240913	093500	124650	41550	41550	41550	41550	0
551	20240913	093400	124650	41550	41550	41550	41550	0
552	20240913	093300	124650	41550	41550	41550	41550	0
553	20240913	093200	124650	41550	41550	41550	41550	0
554	20240913	093100	124650	41550	41550	41550	41550	0
555	20240913	093000	124650	41550	41550	41550	41550	0
556	20240913	092900	124650	41550	41550	41550	41550	0
557	20240913	092800	124650	41550	41550	41550	41550	0
558	20240913	092700	124650	41550	41550	41550	41550	0
559	20240913	092600	124650	41550	41550	41550	41550	0
560	20240913	092500	124650	41550	41550	41550	41550	0
561	20240913	092400	124650	41550	41550	41550	41550	0
562	20240913	092300	124650	41550	41550	41550	41550	0
563	20240913	092200	124650	41550	41550	41550	41550	0
564	20240913	092100	124650	41550	41550	41550	41550	0
565	20240913	092000	124650	41550	41550	41550	41550	0
566	20240913	091900	124650	41550	41550	41550	41550	0
567	20240913	091800	124650	41550	41550	41550	41550	0
568	20240913	091700	124650	41550	41550	41550	41550	0
569	20240913	091600	124650	41550	41550	41550	41550	0
570	20240913	091500	124650	41550	41550	41550	41550	0
571	20240913	091400	124650	41550	41550	41550	41550	0
572	20240913	091300	124650	41550	41550	41550	41550	0
573	20240913	091200	124650	41550	41550	41550	41550	0
574	20240913	091100	124650	41550	41550	41550	41550	0
575	20240913	091000	124650	41550	41550	41550	41550	0
576	20240913	090900	124650	41550	41550	41550	41550	0
577	20240913	090800	124650	41550	41550	41550	41550	0
578	20240913	090700	124650	41550	41550	41550	41550	0
579	20240913	090600	124650	41550	41550	41550	41550	0
580	20240913	090500	124650	41550	41550	41550	41550	0
581	20240913	090400	124650	41550	41550	41550	41550	0
582	20240913	090300	124650	41550	41550	41550	41550	0
583	20240913	090200	124650	41550	41550	41550	41550	0
584	20240913	090100	124650	41550	41550	41550	41550	0
585	20240913	090000	124650	41550	41550	41550	41550	3