KissMeData/004890/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	184300	71437800	41400	41400	41400	41400	9
3	20240822	184200	71437800	41400	41400	41400	41400	0
4	20240822	184100	71437800	41400	41400	41400	41400	0
5	20240822	184000	71437800	41400	41400	41400	41400	0
6	20240822	183900	71437800	41400	41400	41400	41400	0
7	20240822	183800	71437800	41400	41400	41400	41400	0
8	20240822	183700	71437800	41400	41400	41400	41400	0
9	20240822	183600	71437800	41400	41400	41400	41400	0
10	20240822	183500	71437800	41400	41400	41400	41400	0
11	20240822	183400	71437800	41400	41400	41400	41400	0
12	20240822	183300	71437800	41400	41400	41400	41400	0
13	20240822	183200	71437800	41400	41400	41400	41400	0
14	20240822	183100	71437800	41400	41400	41400	41400	0
15	20240822	183000	71437800	41400	41400	41400	41400	0
16	20240822	182900	71437800	41400	41400	41400	41400	0
17	20240822	182800	71437800	41400	41400	41400	41400	0
18	20240822	182700	71437800	41400	41400	41400	41400	0
19	20240822	182600	71437800	41400	41400	41400	41400	0
20	20240822	182500	71437800	41400	41400	41400	41400	0
21	20240822	182400	71437800	41400	41400	41400	41400	0
22	20240822	182300	71437800	41400	41400	41400	41400	0
23	20240822	182200	71437800	41400	41400	41400	41400	0
24	20240822	182100	71437800	41400	41400	41400	41400	0
25	20240822	182000	71437800	41400	41400	41400	41400	0
26	20240822	181900	71437800	41400	41400	41400	41400	0
27	20240822	181800	71437800	41400	41400	41400	41400	0
28	20240822	181700	71437800	41400	41400	41400	41400	0
29	20240822	181600	71437800	41400	41400	41400	41400	0
30	20240822	181500	71437800	41400	41400	41400	41400	0
31	20240822	181400	71437800	41400	41400	41400	41400	0
32	20240822	181300	71437800	41400	41400	41400	41400	9
33	20240822	181200	71437800	41400	41400	41400	41400	0
34	20240822	181100	71437800	41400	41400	41400	41400	0
35	20240822	181000	71437800	41400	41400	41400	41400	0
36	20240822	180900	71437800	41400	41400	41400	41400	0
37	20240822	180800	71437800	41400	41400	41400	41400	0
38	20240822	180700	71437800	41400	41400	41400	41400	0
39	20240822	180600	71437800	41400	41400	41400	41400	0
40	20240822	180500	71437800	41400	41400	41400	41400	0
41	20240822	180400	71437800	41400	41400	41400	41400	0
42	20240822	180300	71437800	41400	41400	41400	41400	0
43	20240822	180200	71437800	41400	41400	41400	41400	0
44	20240822	180100	71437800	41400	41400	41400	41400	0
45	20240822	180000	71437800	41400	41400	41400	41400	0
46	20240822	175900	71437800	41400	41400	41400	41400	0
47	20240822	175800	71437800	41400	41400	41400	41400	0
48	20240822	175700	71437800	41400	41400	41400	41400	0
49	20240822	175600	71437800	41400	41400	41400	41400	0
50	20240822	175500	71437800	41400	41400	41400	41400	0
51	20240822	175400	71437800	41400	41400	41400	41400	0
52	20240822	175300	71437800	41400	41400	41400	41400	0
53	20240822	175200	71437800	41400	41400	41400	41400	0
54	20240822	175100	71437800	41400	41400	41400	41400	0
55	20240822	175000	71437800	41400	41400	41400	41400	0
56	20240822	174900	71437800	41400	41400	41400	41400	0
57	20240822	174800	71437800	41400	41400	41400	41400	0
58	20240822	174700	71437800	41400	41400	41400	41400	0
59	20240822	174600	71437800	41400	41400	41400	41400	0
60	20240822	174500	71437800	41400	41400	41400	41400	0
61	20240822	174400	71437800	41400	41400	41400	41400	0
62	20240822	174300	71437800	41400	41400	41400	41400	9
63	20240822	174200	71437800	41400	41400	41400	41400	0
64	20240822	174100	71437800	41400	41400	41400	41400	0
65	20240822	174000	71437800	41400	41400	41400	41400	0
66	20240822	173900	71437800	41400	41400	41400	41400	0
67	20240822	173800	71437800	41400	41400	41400	41400	0
68	20240822	173700	71437800	41400	41400	41400	41400	0
69	20240822	173600	71437800	41400	41400	41400	41400	0
70	20240822	173500	71437800	41400	41400	41400	41400	0
71	20240822	173400	71437800	41400	41400	41400	41400	0
72	20240822	173300	71437800	41400	41400	41400	41400	0
73	20240822	173200	71437800	41400	41400	41400	41400	0
74	20240822	173100	71437800	41400	41400	41400	41400	0
75	20240822	173000	71437800	41400	41400	41400	41400	0
76	20240822	172900	71437800	41400	41400	41400	41400	0
77	20240822	172800	71437800	41400	41400	41400	41400	0
78	20240822	172700	71437800	41400	41400	41400	41400	0
79	20240822	172600	71437800	41400	41400	41400	41400	0
80	20240822	172500	71437800	41400	41400	41400	41400	0
81	20240822	172400	71437800	41400	41400	41400	41400	0
82	20240822	172300	71437800	41400	41400	41400	41400	0
83	20240822	172200	71437800	41400	41400	41400	41400	0
84	20240822	172100	71437800	41400	41400	41400	41400	0
85	20240822	172000	71437800	41400	41400	41400	41400	0
86	20240822	171900	71437800	41400	41400	41400	41400	0
87	20240822	171800	71437800	41400	41400	41400	41400	0
88	20240822	171700	71437800	41400	41400	41400	41400	0
89	20240822	171600	71437800	41400	41400	41400	41400	0
90	20240822	171500	71437800	41400	41400	41400	41400	0
91	20240822	171400	71437800	41400	41400	41400	41400	0
92	20240822	171300	71437800	41400	41400	41400	41400	9
93	20240822	171200	71437800	41400	41400	41400	41400	0
94	20240822	171100	71437800	41400	41400	41400	41400	0
95	20240822	171000	71437800	41400	41400	41400	41400	0
96	20240822	170900	71437800	41400	41400	41400	41400	0
97	20240822	170800	71437800	41400	41400	41400	41400	0
98	20240822	170700	71437800	41400	41400	41400	41400	0
99	20240822	170600	71437800	41400	41400	41400	41400	0
100	20240822	170500	71437800	41400	41400	41400	41400	0
101	20240822	170400	71437800	41400	41400	41400	41400	0
102	20240822	170300	71437800	41400	41400	41400	41400	0
103	20240822	170200	71437800	41400	41400	41400	41400	0
104	20240822	170100	71437800	41400	41400	41400	41400	0
105	20240822	170000	71437800	41400	41400	41400	41400	0
106	20240822	165900	71437800	41400	41400	41400	41400	0
107	20240822	165800	71437800	41400	41400	41400	41400	0
108	20240822	165700	71437800	41400	41400	41400	41400	0
109	20240822	165600	71437800	41400	41400	41400	41400	0
110	20240822	165500	71437800	41400	41400	41400	41400	0
111	20240822	165400	71437800	41400	41400	41400	41400	0
112	20240822	165300	71437800	41400	41400	41400	41400	0
113	20240822	165200	71437800	41400	41400	41400	41400	0
114	20240822	165100	71437800	41400	41400	41400	41400	0
115	20240822	165000	71437800	41400	41400	41400	41400	0
116	20240822	164900	71437800	41400	41400	41400	41400	0
117	20240822	164800	71437800	41400	41400	41400	41400	0
118	20240822	164700	71437800	41400	41400	41400	41400	0
119	20240822	164600	71437800	41400	41400	41400	41400	0
120	20240822	164500	71437800	41400	41400	41400	41400	0
121	20240822	164400	71437800	41400	41400	41400	41400	0
122	20240822	164300	71437800	41400	41400	41400	41400	9
123	20240822	164200	71437800	41400	41400	41400	41400	0
124	20240822	164100	71437800	41400	41400	41400	41400	0
125	20240822	164000	71437800	41400	41400	41400	41400	0
126	20240822	163900	71437800	41400	41400	41400	41400	0
127	20240822	163800	71437800	41400	41400	41400	41400	0
128	20240822	163700	71437800	41400	41400	41400	41400	0
129	20240822	163600	71437800	41400	41400	41400	41400	0
130	20240822	163500	71437800	41400	41400	41400	41400	0
131	20240822	163400	71437800	41400	41400	41400	41400	0
132	20240822	163300	71437800	41400	41400	41400	41400	0
133	20240822	163200	71437800	41400	41400	41400	41400	0
134	20240822	163100	71437800	41400	41400	41400	41400	0
135	20240822	163000	71437800	41400	41400	41400	41400	0
136	20240822	162900	71437800	41400	41400	41400	41400	0
137	20240822	162800	71437800	41400	41400	41400	41400	0
138	20240822	162700	71437800	41400	41400	41400	41400	0
139	20240822	162600	71437800	41400	41400	41400	41400	0
140	20240822	162500	71437800	41400	41400	41400	41400	0
141	20240822	162400	71437800	41400	41400	41400	41400	0
142	20240822	162300	71437800	41400	41400	41400	41400	0
143	20240822	162200	71437800	41400	41400	41400	41400	0
144	20240822	162100	71437800	41400	41400	41400	41400	0
145	20240822	162000	71437800	41400	41400	41400	41400	0
146	20240822	161900	71437800	41400	41400	41400	41400	0
147	20240822	161800	71437800	41400	41400	41400	41400	0
148	20240822	161700	71437800	41400	41400	41400	41400	0
149	20240822	161600	71437800	41400	41400	41400	41400	0
150	20240822	161500	71437800	41400	41400	41400	41400	0
151	20240822	161400	71437800	41400	41400	41400	41400	0
152	20240822	161300	71437800	41400	41400	41400	41400	9
153	20240822	161200	71437800	41400	41400	41400	41400	0
154	20240822	161100	71437800	41400	41400	41400	41400	0
155	20240822	161000	71437800	41400	41400	41400	41400	0
156	20240822	160900	71437800	41400	41400	41400	41400	0
157	20240822	160800	71437800	41400	41400	41400	41400	0
158	20240822	160700	71437800	41400	41400	41400	41400	0
159	20240822	160600	71437800	41400	41400	41400	41400	0
160	20240822	160500	71437800	41400	41400	41400	41400	0
161	20240822	160400	71437800	41400	41400	41400	41400	0
162	20240822	160300	71437800	41400	41400	41400	41400	0
163	20240822	160200	71437800	41400	41400	41400	41400	0
164	20240822	160100	71437800	41400	41400	41400	41400	0
165	20240822	160000	71437800	41400	41400	41400	41400	0
166	20240822	155900	71437800	41400	41400	41400	41400	0
167	20240822	155800	71437800	41400	41400	41400	41400	0
168	20240822	155700	71437800	41400	41400	41400	41400	0
169	20240822	155600	71437800	41400	41400	41400	41400	0
170	20240822	155500	71437800	41400	41400	41400	41400	0
171	20240822	155400	71437800	41400	41400	41400	41400	0
172	20240822	155300	71437800	41400	41400	41400	41400	0
173	20240822	155200	71437800	41400	41400	41400	41400	0
174	20240822	155100	71437800	41400	41400	41400	41400	0
175	20240822	155000	71437800	41400	41400	41400	41400	0
176	20240822	154900	71437800	41400	41400	41400	41400	0
177	20240822	154800	71437800	41400	41400	41400	41400	0
178	20240822	154700	71437800	41400	41400	41400	41400	0
179	20240822	154600	71437800	41400	41400	41400	41400	0
180	20240822	154500	71437800	41400	41400	41400	41400	0
181	20240822	154400	71437800	41400	41400	41400	41400	0
182	20240822	154300	71437800	41400	41400	41400	41400	9
183	20240822	154200	71437800	41400	41400	41400	41400	0
184	20240822	154100	71437800	41400	41400	41400	41400	0
185	20240822	154000	71437800	41400	41400	41400	41400	0
186	20240822	153900	71437800	41400	41400	41400	41400	0
187	20240822	153800	71437800	41400	41400	41400	41400	0
188	20240822	153700	71437800	41400	41400	41400	41400	0
189	20240822	153600	71437800	41400	41400	41400	41400	0
190	20240822	153500	71437800	41400	41400	41400	41400	0
191	20240822	153400	71437800	41400	41400	41400	41400	0
192	20240822	153300	71437800	41400	41400	41400	41400	0
193	20240822	153200	71437800	41400	41400	41400	41400	0
194	20240822	153100	71437800	41400	41400	41400	41400	0
195	20240822	153000	71437800	41400	41400	41400	41400	9
196	20240822	152900	71065200	41300	41300	41300	41300	0
197	20240822	152800	71065200	41300	41300	41300	41300	0
198	20240822	152700	71065200	41300	41300	41300	41300	0
199	20240822	152600	71065200	41300	41300	41300	41300	0
200	20240822	152500	71065200	41300	41300	41300	41300	0
201	20240822	152400	71065200	41300	41300	41300	41300	0
202	20240822	152300	71065200	41300	41300	41300	41300	0
203	20240822	152200	71065200	41300	41300	41300	41300	0
204	20240822	152100	71065200	41300	41300	41300	41300	0
205	20240822	152000	71065200	41300	41300	41300	41300	0
206	20240822	151900	71065200	41300	41300	41300	41300	0
207	20240822	151800	71065200	41300	41400	41400	41300	18
208	20240822	151700	70320200	41400	41400	41400	41400	0
209	20240822	151600	70320200	41400	41400	41400	41400	0
210	20240822	151500	70320200	41400	41400	41400	41400	0
211	20240822	151400	70320200	41400	41400	41400	41400	0
212	20240822	151300	70320200	41400	41400	41400	41400	0
213	20240822	151200	70320200	41400	41400	41400	41400	0
214	20240822	151100	70320200	41400	41400	41400	41400	0
215	20240822	151000	70320200	41400	41400	41400	41400	0
216	20240822	150900	70320200	41400	41400	41400	41400	0
217	20240822	150800	70320200	41400	41400	41400	41400	0
218	20240822	150700	70320200	41400	41400	41400	41400	0
219	20240822	150600	70320200	41400	41400	41400	41400	0
220	20240822	150500	70320200	41400	41400	41400	41400	1
221	20240822	150400	70278800	41400	41400	41400	41400	0
222	20240822	150300	70278800	41400	41350	41400	41350	276
223	20240822	150200	58863800	41300	41300	41300	41300	0
224	20240822	150100	58863800	41300	41300	41300	41300	0
225	20240822	150000	58863800	41300	41300	41300	41300	3
226	20240822	145900	58739900	41300	41300	41300	41300	0
227	20240822	145800	58739900	41300	41300	41300	41300	0
228	20240822	145700	58739900	41300	41300	41300	41300	0
229	20240822	145600	58739900	41300	41250	41300	41250	63
230	20240822	145500	56139750	41250	41250	41250	41250	10
231	20240822	145400	55727250	41250	41250	41250	41250	0
232	20240822	145300	55727250	41250	41250	41250	41250	10
233	20240822	145200	55314750	41300	41300	41300	41300	0
234	20240822	145100	55314750	41300	41300	41300	41300	0
235	20240822	145000	55314750	41300	41300	41300	41300	0
236	20240822	144900	55314750	41300	41300	41300	41300	0
237	20240822	144800	55314750	41300	41300	41300	41300	0
238	20240822	144700	55314750	41300	41300	41300	41300	0
239	20240822	144600	55314750	41300	41300	41300	41300	1
240	20240822	144500	55273450	41250	41250	41250	41250	0
241	20240822	144400	55273450	41250	41250	41250	41250	0
242	20240822	144300	55273450	41250	41250	41250	41250	0
243	20240822	144200	55273450	41250	41250	41250	41250	0
244	20240822	144100	55273450	41250	41250	41250	41250	0
245	20240822	144000	55273450	41250	41250	41250	41250	0
246	20240822	143900	55273450	41250	41250	41250	41250	0
247	20240822	143800	55273450	41250	41250	41250	41250	0
248	20240822	143700	55273450	41250	41250	41250	41250	0
249	20240822	143600	55273450	41250	41250	41250	41250	0
250	20240822	143500	55273450	41250	41250	41250	41250	5
251	20240822	143400	55067200	41250	41250	41250	41250	0
252	20240822	143300	55067200	41250	41250	41250	41250	0
253	20240822	143200	55067200	41250	41250	41250	41250	0
254	20240822	143100	55067200	41250	41250	41250	41250	0
255	20240822	143000	55067200	41250	41250	41250	41250	0
256	20240822	142900	55067200	41250	41250	41250	41250	0
257	20240822	142800	55067200	41250	41250	41250	41250	0
258	20240822	142700	55067200	41250	41250	41250	41250	0
259	20240822	142600	55067200	41250	41250	41250	41250	0
260	20240822	142500	55067200	41250	41250	41250	41250	0
261	20240822	142400	55067200	41250	41250	41250	41250	0
262	20240822	142300	55067200	41250	41250	41250	41250	0
263	20240822	142200	55067200	41250	41250	41250	41250	0
264	20240822	142100	55067200	41250	41250	41250	41250	0
265	20240822	142000	55067200	41250	41250	41250	41250	0
266	20240822	141900	55067200	41250	41250	41250	41250	0
267	20240822	141800	55067200	41250	41250	41250	41250	0
268	20240822	141700	55067200	41250	41250	41250	41250	0
269	20240822	141600	55067200	41250	41250	41250	41250	0
270	20240822	141500	55067200	41250	41250	41250	41250	0
271	20240822	141400	55067200	41250	41250	41250	41250	0
272	20240822	141300	55067200	41250	41250	41250	41250	0
273	20240822	141200	55067200	41250	41250	41250	41250	0
274	20240822	141100	55067200	41250	41250	41250	41250	0
275	20240822	141000	55067200	41250	41250	41250	41250	0
276	20240822	140900	55067200	41250	41250	41250	41250	0
277	20240822	140800	55067200	41250	41250	41250	41250	0
278	20240822	140700	55067200	41250	41250	41250	41250	0
279	20240822	140600	55067200	41250	41250	41250	41250	0
280	20240822	140500	55067200	41250	41250	41250	41250	0
281	20240822	140400	55067200	41250	41250	41250	41250	0
282	20240822	140300	55067200	41250	41250	41250	41250	0
283	20240822	140200	55067200	41250	41250	41250	41250	0
284	20240822	140100	55067200	41250	41250	41250	41250	0
285	20240822	140000	55067200	41250	41250	41250	41250	0
286	20240822	135900	55067200	41250	41250	41250	41250	0
287	20240822	135800	55067200	41250	41250	41250	41250	0
288	20240822	135700	55067200	41250	41250	41250	41250	0
289	20240822	135600	55067200	41250	41250	41250	41250	0
290	20240822	135500	55067200	41250	41250	41250	41250	0
291	20240822	135400	55067200	41250	41250	41250	41250	0
292	20240822	135300	55067200	41250	41300	41300	41250	3
293	20240822	135200	54943400	41300	41300	41300	41300	3
294	20240822	135100	54819500	41300	41300	41300	41300	10
295	20240822	135000	54406500	41300	41300	41300	41300	5
296	20240822	134900	54200000	41300	41300	41300	41300	3
297	20240822	134800	54076100	41300	41300	41300	41300	4
298	20240822	134700	53910900	41300	41300	41300	41300	3
299	20240822	134600	53787000	41300	41300	41300	41300	5
300	20240822	134500	53580500	41300	41300	41300	41300	3
301	20240822	134400	53456600	41300	41300	41300	41300	1
302	20240822	134300	53415300	41300	41300	41300	41300	145
303	20240822	134200	47426800	41300	41300	41300	41300	0
304	20240822	134100	47426800	41300	41300	41300	41300	0
305	20240822	134000	47426800	41300	41300	41300	41300	0
306	20240822	133900	47426800	41300	41300	41300	41300	0
307	20240822	133800	47426800	41300	41300	41300	41300	5
308	20240822	133700	47220300	41300	41300	41300	41300	0
309	20240822	133600	47220300	41300	41300	41300	41300	0
310	20240822	133500	47220300	41300	41300	41300	41300	23
311	20240822	133400	46270400	41250	41250	41250	41250	0
312	20240822	133300	46270400	41250	41250	41250	41250	0
313	20240822	133200	46270400	41250	41250	41250	41250	0
314	20240822	133100	46270400	41250	41250	41250	41250	0
315	20240822	133000	46270400	41250	41250	41250	41250	0
316	20240822	132900	46270400	41250	41250	41250	41250	0
317	20240822	132800	46270400	41250	41250	41250	41250	0
318	20240822	132700	46270400	41250	41250	41250	41250	0
319	20240822	132600	46270400	41250	41250	41250	41250	0
320	20240822	132500	46270400	41250	41250	41250	41250	0
321	20240822	132400	46270400	41250	41250	41250	41250	0
322	20240822	132300	46270400	41250	41250	41250	41250	0
323	20240822	132200	46270400	41250	41250	41250	41250	0
324	20240822	132100	46270400	41250	41250	41250	41250	0
325	20240822	132000	46270400	41250	41250	41250	41250	0
326	20240822	131900	46270400	41250	41250	41250	41250	0
327	20240822	131800	46270400	41250	41250	41250	41250	0
328	20240822	131700	46270400	41250	41250	41250	41250	0
329	20240822	131600	46270400	41250	41250	41250	41250	0
330	20240822	131500	46270400	41250	41250	41250	41250	0
331	20240822	131400	46270400	41250	41250	41250	41250	0
332	20240822	131300	46270400	41250	41250	41250	41250	0
333	20240822	131200	46270400	41250	41250	41250	41250	1
334	20240822	131100	46229150	41250	41250	41250	41250	0
335	20240822	131000	46229150	41250	41250	41250	41250	0
336	20240822	130900	46229150	41250	41250	41250	41250	0
337	20240822	130800	46229150	41250	41250	41250	41250	0
338	20240822	130700	46229150	41250	41250	41250	41250	0
339	20240822	130600	46229150	41250	41250	41250	41250	0
340	20240822	130500	46229150	41250	41250	41250	41250	0
341	20240822	130400	46229150	41250	41250	41250	41250	0
342	20240822	130300	46229150	41250	41250	41250	41250	0
343	20240822	130200	46229150	41250	41300	41300	41250	82
344	20240822	130100	42846550	41250	41250	41250	41250	0
345	20240822	130000	42846550	41250	41250	41250	41250	0
346	20240822	125900	42846550	41250	41250	41250	41250	0
347	20240822	125800	42846550	41250	41250	41250	41250	0
348	20240822	125700	42846550	41250	41250	41250	41250	0
349	20240822	125600	42846550	41250	41250	41250	41250	5
350	20240822	125500	42640300	41250	41250	41250	41250	3
351	20240822	125400	42516550	41250	41250	41250	41250	0
352	20240822	125300	42516550	41250	41250	41250	41250	0
353	20240822	125200	42516550	41250	41250	41250	41250	0
354	20240822	125100	42516550	41250	41250	41250	41250	0
355	20240822	125000	42516550	41250	41250	41250	41250	0
356	20240822	124900	42516550	41250	41250	41250	41250	0
357	20240822	124800	42516550	41250	41250	41250	41250	0
358	20240822	124700	42516550	41250	41250	41250	41250	0
359	20240822	124600	42516550	41250	41250	41250	41250	0
360	20240822	124500	42516550	41250	41250	41250	41250	0
361	20240822	124400	42516550	41250	41250	41250	41250	0
362	20240822	124300	42516550	41250	41250	41250	41250	50
363	20240822	124200	40454050	41250	41250	41250	41250	0
364	20240822	124100	40454050	41250	41250	41250	41250	0
365	20240822	124000	40454050	41250	41250	41250	41250	0
366	20240822	123900	40454050	41250	41250	41250	41250	0
367	20240822	123800	40454050	41250	41250	41250	41250	0
368	20240822	123700	40454050	41250	41250	41250	41250	0
369	20240822	123600	40454050	41250	41250	41250	41250	1
370	20240822	123500	40412800	41250	41250	41250	41250	0
371	20240822	123400	40412800	41250	41250	41250	41250	0
372	20240822	123300	40412800	41250	41250	41250	41250	0
373	20240822	123200	40412800	41250	41250	41250	41250	5
374	20240822	123100	40206550	41250	41250	41250	41250	0
375	20240822	123000	40206550	41250	41250	41250	41250	0
376	20240822	122900	40206550	41250	41250	41250	41250	0
377	20240822	122800	40206550	41250	41250	41250	41250	20
378	20240822	122700	39381550	41250	41250	41250	41250	0
379	20240822	122600	39381550	41250	41250	41250	41250	50
380	20240822	122500	37319050	41250	41250	41250	41250	0
381	20240822	122400	37319050	41250	41250	41250	41250	0
382	20240822	122300	37319050	41250	41250	41250	41250	0
383	20240822	122200	37319050	41250	41250	41250	41250	0
384	20240822	122100	37319050	41250	41250	41250	41250	1
385	20240822	122000	37277800	41250	41250	41250	41250	0
386	20240822	121900	37277800	41250	41250	41250	41250	0
387	20240822	121800	37277800	41250	41250	41250	41250	0
388	20240822	121700	37277800	41250	41250	41250	41250	0
389	20240822	121600	37277800	41250	41250	41250	41250	0
390	20240822	121500	37277800	41250	41250	41250	41250	0
391	20240822	121400	37277800	41250	41250	41250	41250	0
392	20240822	121300	37277800	41250	41250	41250	41250	50
393	20240822	121200	35215300	41250	41250	41250	41250	0
394	20240822	121100	35215300	41250	41250	41250	41250	0
395	20240822	121000	35215300	41250	41250	41250	41250	0
396	20240822	120900	35215300	41250	41250	41250	41250	0
397	20240822	120800	35215300	41250	41250	41250	41250	0
398	20240822	120700	35215300	41250	41250	41250	41250	0
399	20240822	120600	35215300	41250	41250	41250	41250	0
400	20240822	120500	35215300	41250	41250	41250	41250	70
401	20240822	120400	32327800	41250	41250	41250	41250	0
402	20240822	120300	32327800	41250	41200	41250	41200	16
403	20240822	120200	31667950	41150	41150	41150	41150	0
404	20240822	120100	31667950	41150	41150	41150	41150	0
405	20240822	120000	31667950	41150	41150	41150	41150	0
406	20240822	115900	31667950	41150	41150	41150	41150	0
407	20240822	115800	31667950	41150	41150	41150	41150	0
408	20240822	115700	31667950	41150	41150	41150	41150	0
409	20240822	115600	31667950	41150	41150	41150	41150	0
410	20240822	115500	31667950	41150	41150	41150	41150	0
411	20240822	115400	31667950	41150	41150	41150	41150	0
412	20240822	115300	31667950	41150	41150	41150	41150	0
413	20240822	115200	31667950	41150	41150	41150	41150	0
414	20240822	115100	31667950	41150	41150	41150	41150	0
415	20240822	115000	31667950	41150	41150	41150	41150	0
416	20240822	114900	31667950	41150	41150	41150	41150	0
417	20240822	114800	31667950	41150	41150	41150	41150	0
418	20240822	114700	31667950	41150	41150	41150	41150	0
419	20240822	114600	31667950	41150	41150	41150	41150	0
420	20240822	114500	31667950	41150	41150	41150	41150	0
421	20240822	114400	31667950	41150	41150	41150	41150	0
422	20240822	114300	31667950	41150	41150	41150	41150	0
423	20240822	114200	31667950	41150	41150	41150	41150	0
424	20240822	114100	31667950	41150	41150	41150	41150	0
425	20240822	114000	31667950	41150	41150	41150	41150	0
426	20240822	113900	31667950	41150	41150	41150	41150	0
427	20240822	113800	31667950	41150	41150	41150	41150	0
428	20240822	113700	31667950	41150	41150	41150	41150	0
429	20240822	113600	31667950	41150	41150	41150	41150	0
430	20240822	113500	31667950	41150	41150	41150	41150	0
431	20240822	113400	31667950	41150	41150	41150	41150	0
432	20240822	113300	31667950	41150	41150	41150	41150	0
433	20240822	113200	31667950	41150	41150	41150	41150	3
434	20240822	113100	31544500	41150	41150	41150	41150	20
435	20240822	113000	30721500	41150	41150	41150	41150	0
436	20240822	112900	30721500	41150	41150	41150	41150	0
437	20240822	112800	30721500	41150	41150	41150	41150	0
438	20240822	112700	30721500	41150	41150	41150	41150	0
439	20240822	112600	30721500	41150	41150	41150	41150	0
440	20240822	112500	30721500	41150	41150	41150	41150	0
441	20240822	112400	30721500	41150	41150	41150	41150	0
442	20240822	112300	30721500	41150	41150	41150	41150	0
443	20240822	112200	30721500	41150	41150	41150	41150	5
444	20240822	112100	30515750	41150	41150	41150	41150	0
445	20240822	112000	30515750	41150	41150	41150	41150	30
446	20240822	111900	29281250	41150	41150	41150	41150	0
447	20240822	111800	29281250	41150	41150	41150	41150	0
448	20240822	111700	29281250	41150	41150	41150	41150	0
449	20240822	111600	29281250	41150	41150	41150	41150	3
450	20240822	111500	29157800	41150	41150	41150	41150	0
451	20240822	111400	29157800	41150	41150	41150	41150	0
452	20240822	111300	29157800	41150	41150	41150	41150	5
453	20240822	111200	28952050	41150	41150	41150	41150	0
454	20240822	111100	28952050	41150	41150	41150	41150	0
455	20240822	111000	28952050	41150	41150	41150	41150	2
456	20240822	110900	28869750	41150	41150	41150	41150	0
457	20240822	110800	28869750	41150	41150	41150	41150	0
458	20240822	110700	28869750	41150	41150	41150	41150	0
459	20240822	110600	28869750	41150	41150	41150	41150	0
460	20240822	110500	28869750	41150	41150	41150	41150	0
461	20240822	110400	28869750	41150	41150	41150	41150	0
462	20240822	110300	28869750	41150	41150	41150	41150	0
463	20240822	110200	28869750	41150	41150	41150	41150	0
464	20240822	110100	28869750	41150	41150	41150	41150	0
465	20240822	110000	28869750	41150	41150	41150	41150	0
466	20240822	105900	28869750	41150	41150	41150	41150	0
467	20240822	105800	28869750	41150	41150	41150	41150	0
468	20240822	105700	28869750	41150	41150	41150	41150	1
469	20240822	105600	28828600	41150	41150	41150	41150	0
470	20240822	105500	28828600	41150	41150	41150	41150	4
471	20240822	105400	28664000	41000	41000	41000	41000	1
472	20240822	105300	28623000	40850	40850	40850	40850	0
473	20240822	105200	28623000	40850	40850	40850	40850	0
474	20240822	105100	28623000	40850	40850	40850	40850	0
475	20240822	105000	28623000	40850	40850	40850	40850	0
476	20240822	104900	28623000	40850	40850	40850	40850	0
477	20240822	104800	28623000	40850	40850	40850	40850	0
478	20240822	104700	28623000	40850	40850	40850	40850	0
479	20240822	104600	28623000	40850	40850	40850	40850	0
480	20240822	104500	28623000	40850	40850	40850	40850	0
481	20240822	104400	28623000	40850	40850	40850	40850	0
482	20240822	104300	28623000	40850	40850	40850	40850	0
483	20240822	104200	28623000	40850	40850	40850	40850	0
484	20240822	104100	28623000	40850	40850	40850	40850	0
485	20240822	104000	28623000	40850	40850	40850	40850	0
486	20240822	103900	28623000	40850	40850	40850	40850	0
487	20240822	103800	28623000	40850	40850	40850	40850	0
488	20240822	103700	28623000	40850	40850	40850	40850	0
489	20240822	103600	28623000	40850	40850	40850	40850	0
490	20240822	103500	28623000	40850	40850	40850	40850	0
491	20240822	103400	28623000	40850	40850	40850	40850	0
492	20240822	103300	28623000	40850	40850	40850	40850	0
493	20240822	103200	28623000	40850	40850	40850	40850	0
494	20240822	103100	28623000	40850	40850	40850	40850	0
495	20240822	103000	28623000	40850	40850	40850	40850	0
496	20240822	102900	28623000	40850	40850	40850	40850	0
497	20240822	102800	28623000	40850	40850	40850	40850	0
498	20240822	102700	28623000	40850	40850	40850	40850	0
499	20240822	102600	28623000	40850	40850	40850	40850	0
500	20240822	102500	28623000	40850	40850	40850	40850	0
501	20240822	102400	28623000	40850	40850	40850	40850	0
502	20240822	102300	28623000	40850	40850	40850	40850	0
503	20240822	102200	28623000	40850	40850	40850	40850	0
504	20240822	102100	28623000	40850	40850	40850	40850	0
505	20240822	102000	28623000	40850	40850	40850	40850	0
506	20240822	101900	28623000	40850	40850	40850	40850	0
507	20240822	101800	28623000	40850	40850	40850	40850	0
508	20240822	101700	28623000	40850	40850	40850	40850	0
509	20240822	101600	28623000	40850	40850	40850	40850	0
510	20240822	101500	28623000	40850	40850	40850	40850	0
511	20240822	101400	28623000	40850	40850	40850	40850	0
512	20240822	101300	28623000	40850	40850	40850	40850	0
513	20240822	101200	28623000	40850	40850	40850	40850	0
514	20240822	101100	28623000	40850	40850	40850	40850	0
515	20240822	101000	28623000	40850	40900	40900	40850	230
516	20240822	100900	19222500	41100	41100	41100	41100	0
517	20240822	100800	19222500	41100	41100	41100	41100	0
518	20240822	100700	19222500	41100	41100	41100	41100	52
519	20240822	100600	17085300	40850	40850	40850	40850	0
520	20240822	100500	17085300	40850	40850	40850	40850	0
521	20240822	100400	17085300	40850	40850	40850	40850	0
522	20240822	100300	17085300	40850	40850	40850	40850	0
523	20240822	100200	17085300	40850	40850	40850	40850	0
524	20240822	100100	17085300	40850	40850	40850	40850	0
525	20240822	100000	17085300	40850	40850	40850	40850	0
526	20240822	095900	17085300	40850	40900	40900	40850	210
527	20240822	095800	8501300	40850	40850	40850	40850	0
528	20240822	095700	8501300	40850	40850	40850	40850	0
529	20240822	095600	8501300	40850	40850	40850	40850	0
530	20240822	095500	8501300	40850	40850	40850	40850	0
531	20240822	095400	8501300	40850	40850	40850	40850	0
532	20240822	095300	8501300	40850	40850	40850	40850	0
533	20240822	095200	8501300	40850	40850	40850	40850	0
534	20240822	095100	8501300	40850	40850	40850	40850	0
535	20240822	095000	8501300	40850	40850	40850	40850	0
536	20240822	094900	8501300	40850	40850	40850	40850	0
537	20240822	094800	8501300	40850	40850	40850	40850	0
538	20240822	094700	8501300	40850	40850	40850	40850	0
539	20240822	094600	8501300	40850	40850	40850	40850	0
540	20240822	094500	8501300	40850	40850	40850	40850	0
541	20240822	094400	8501300	40850	40850	40850	40850	0
542	20240822	094300	8501300	40850	41100	41100	40850	200
543	20240822	094200	328550	41350	41350	41350	41350	0
544	20240822	094100	328550	41350	41350	41350	41350	0
545	20240822	094000	328550	41350	41350	41350	41350	0
546	20240822	093900	328550	41350	41350	41350	41350	0
547	20240822	093800	328550	41350	41350	41350	41350	0
548	20240822	093700	328550	41350	41350	41350	41350	0
549	20240822	093600	328550	41350	41350	41350	41350	0
550	20240822	093500	328550	41350	41350	41350	41350	0
551	20240822	093400	328550	41350	41350	41350	41350	0
552	20240822	093300	328550	41350	41350	41350	41350	0
553	20240822	093200	328550	41350	41350	41350	41350	0
554	20240822	093100	328550	41350	41350	41350	41350	0
555	20240822	093000	328550	41350	41350	41350	41350	0
556	20240822	092900	328550	41350	41350	41350	41350	0
557	20240822	092800	328550	41350	41350	41350	41350	0
558	20240822	092700	328550	41350	41350	41350	41350	0
559	20240822	092600	328550	41350	41350	41350	41350	0
560	20240822	092500	328550	41350	41350	41350	41350	0
561	20240822	092400	328550	41350	41350	41350	41350	1
562	20240822	092300	287200	41100	41100	41100	41100	0
563	20240822	092200	287200	41100	41100	41100	41100	0
564	20240822	092100	287200	41100	41100	41100	41100	0
565	20240822	092000	287200	41100	41100	41100	41100	0
566	20240822	091900	287200	41100	41100	41100	41100	4
567	20240822	091800	122800	41100	41100	41100	41100	0
568	20240822	091700	122800	41100	41100	41100	41100	0
569	20240822	091600	122800	41100	41100	41100	41100	0
570	20240822	091500	122800	41100	41100	41100	41100	0
571	20240822	091400	122800	41100	41100	41100	41100	0
572	20240822	091300	122800	41100	41100	41100	41100	0
573	20240822	091200	122800	41100	41100	41100	41100	0
574	20240822	091100	122800	41100	41100	41100	41100	0
575	20240822	091000	122800	41100	41100	41100	41100	1
576	20240822	090900	81700	40850	40850	40850	40850	0
577	20240822	090800	81700	40850	40850	40850	40850	0
578	20240822	090700	81700	40850	40850	40850	40850	2
579	20240822	090600	0	40850	40850	40850	40850	0
580	20240822	090500	0	40850	40850	40850	40850	0
581	20240822	090400	0	40850	40850	40850	40850	0
582	20240822	090300	0	40850	40850	40850	40850	0
583	20240822	090200	0	40850	40850	40850	40850	0
584	20240822	090100	0	40850	40850	40850	40850	0
585	20240822	090000	0	40850	40850	40850	40850	0