KissMeData/004890/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	184300	48214950	41400	41400	41400	41400	3
3	20240906	184200	48214950	41400	41400	41400	41400	0
4	20240906	184100	48214950	41400	41400	41400	41400	0
5	20240906	184000	48214950	41400	41400	41400	41400	0
6	20240906	183900	48214950	41400	41400	41400	41400	0
7	20240906	183800	48214950	41400	41400	41400	41400	0
8	20240906	183700	48214950	41400	41400	41400	41400	0
9	20240906	183600	48214950	41400	41400	41400	41400	0
10	20240906	183500	48214950	41400	41400	41400	41400	0
11	20240906	183400	48214950	41400	41400	41400	41400	0
12	20240906	183300	48214950	41400	41400	41400	41400	0
13	20240906	183200	48214950	41400	41400	41400	41400	0
14	20240906	183100	48214950	41400	41400	41400	41400	0
15	20240906	183000	48214950	41400	41400	41400	41400	0
16	20240906	182900	48214950	41400	41400	41400	41400	0
17	20240906	182800	48214950	41400	41400	41400	41400	0
18	20240906	182700	48214950	41400	41400	41400	41400	0
19	20240906	182600	48214950	41400	41400	41400	41400	0
20	20240906	182500	48214950	41400	41400	41400	41400	0
21	20240906	182400	48214950	41400	41400	41400	41400	0
22	20240906	182300	48214950	41400	41400	41400	41400	0
23	20240906	182200	48214950	41400	41400	41400	41400	0
24	20240906	182100	48214950	41400	41400	41400	41400	0
25	20240906	182000	48214950	41400	41400	41400	41400	0
26	20240906	181900	48214950	41400	41400	41400	41400	0
27	20240906	181800	48214950	41400	41400	41400	41400	0
28	20240906	181700	48214950	41400	41400	41400	41400	0
29	20240906	181600	48214950	41400	41400	41400	41400	0
30	20240906	181500	48214950	41400	41400	41400	41400	0
31	20240906	181400	48214950	41400	41400	41400	41400	0
32	20240906	181300	48214950	41400	41400	41400	41400	3
33	20240906	181200	48214950	41400	41400	41400	41400	0
34	20240906	181100	48214950	41400	41400	41400	41400	0
35	20240906	181000	48214950	41400	41400	41400	41400	0
36	20240906	180900	48214950	41400	41400	41400	41400	0
37	20240906	180800	48214950	41400	41400	41400	41400	0
38	20240906	180700	48214950	41400	41400	41400	41400	0
39	20240906	180600	48214950	41400	41400	41400	41400	0
40	20240906	180500	48214950	41400	41400	41400	41400	0
41	20240906	180400	48214950	41400	41400	41400	41400	0
42	20240906	180300	48214950	41400	41400	41400	41400	0
43	20240906	180200	48214950	41400	41400	41400	41400	0
44	20240906	180100	48214950	41400	41400	41400	41400	0
45	20240906	180000	48214950	41400	41400	41400	41400	0
46	20240906	175900	48214950	41400	41400	41400	41400	0
47	20240906	175800	48214950	41400	41400	41400	41400	0
48	20240906	175700	48214950	41400	41400	41400	41400	0
49	20240906	175600	48214950	41400	41400	41400	41400	0
50	20240906	175500	48214950	41400	41400	41400	41400	0
51	20240906	175400	48214950	41400	41400	41400	41400	0
52	20240906	175300	48214950	41400	41400	41400	41400	0
53	20240906	175200	48214950	41400	41400	41400	41400	0
54	20240906	175100	48214950	41400	41400	41400	41400	0
55	20240906	175000	48214950	41400	41400	41400	41400	0
56	20240906	174900	48214950	41400	41400	41400	41400	0
57	20240906	174800	48214950	41400	41400	41400	41400	0
58	20240906	174700	48214950	41400	41400	41400	41400	0
59	20240906	174600	48214950	41400	41400	41400	41400	0
60	20240906	174500	48214950	41400	41400	41400	41400	0
61	20240906	174400	48214950	41400	41400	41400	41400	0
62	20240906	174300	48214950	41400	41400	41400	41400	3
63	20240906	174200	48214950	41400	41400	41400	41400	0
64	20240906	174100	48214950	41400	41400	41400	41400	0
65	20240906	174000	48214950	41400	41400	41400	41400	0
66	20240906	173900	48214950	41400	41400	41400	41400	0
67	20240906	173800	48214950	41400	41400	41400	41400	0
68	20240906	173700	48214950	41400	41400	41400	41400	0
69	20240906	173600	48214950	41400	41400	41400	41400	0
70	20240906	173500	48214950	41400	41400	41400	41400	0
71	20240906	173400	48214950	41400	41400	41400	41400	0
72	20240906	173300	48214950	41400	41400	41400	41400	0
73	20240906	173200	48214950	41400	41400	41400	41400	0
74	20240906	173100	48214950	41400	41400	41400	41400	0
75	20240906	173000	48214950	41400	41400	41400	41400	0
76	20240906	172900	48214950	41400	41400	41400	41400	0
77	20240906	172800	48214950	41400	41400	41400	41400	0
78	20240906	172700	48214950	41400	41400	41400	41400	0
79	20240906	172600	48214950	41400	41400	41400	41400	0
80	20240906	172500	48214950	41400	41400	41400	41400	0
81	20240906	172400	48214950	41400	41400	41400	41400	0
82	20240906	172300	48214950	41400	41400	41400	41400	0
83	20240906	172200	48214950	41400	41400	41400	41400	0
84	20240906	172100	48214950	41400	41400	41400	41400	0
85	20240906	172000	48214950	41400	41400	41400	41400	0
86	20240906	171900	48214950	41400	41400	41400	41400	0
87	20240906	171800	48214950	41400	41400	41400	41400	0
88	20240906	171700	48214950	41400	41400	41400	41400	0
89	20240906	171600	48214950	41400	41400	41400	41400	0
90	20240906	171500	48214950	41400	41400	41400	41400	0
91	20240906	171400	48214950	41400	41400	41400	41400	0
92	20240906	171300	48214950	41400	41400	41400	41400	3
93	20240906	171200	48214950	41400	41400	41400	41400	0
94	20240906	171100	48214950	41400	41400	41400	41400	0
95	20240906	171000	48214950	41400	41400	41400	41400	0
96	20240906	170900	48214950	41400	41400	41400	41400	0
97	20240906	170800	48214950	41400	41400	41400	41400	0
98	20240906	170700	48214950	41400	41400	41400	41400	0
99	20240906	170600	48214950	41400	41400	41400	41400	0
100	20240906	170500	48214950	41400	41400	41400	41400	0
101	20240906	170400	48214950	41400	41400	41400	41400	0
102	20240906	170300	48214950	41400	41400	41400	41400	0
103	20240906	170200	48214950	41400	41400	41400	41400	0
104	20240906	170100	48214950	41400	41400	41400	41400	0
105	20240906	170000	48214950	41400	41400	41400	41400	0
106	20240906	165900	48214950	41400	41400	41400	41400	0
107	20240906	165800	48214950	41400	41400	41400	41400	0
108	20240906	165700	48214950	41400	41400	41400	41400	0
109	20240906	165600	48214950	41400	41400	41400	41400	0
110	20240906	165500	48214950	41400	41400	41400	41400	0
111	20240906	165400	48214950	41400	41400	41400	41400	0
112	20240906	165300	48214950	41400	41400	41400	41400	0
113	20240906	165200	48214950	41400	41400	41400	41400	0
114	20240906	165100	48214950	41400	41400	41400	41400	0
115	20240906	165000	48214950	41400	41400	41400	41400	0
116	20240906	164900	48214950	41400	41400	41400	41400	0
117	20240906	164800	48214950	41400	41400	41400	41400	0
118	20240906	164700	48214950	41400	41400	41400	41400	0
119	20240906	164600	48214950	41400	41400	41400	41400	0
120	20240906	164500	48214950	41400	41400	41400	41400	0
121	20240906	164400	48214950	41400	41400	41400	41400	0
122	20240906	164300	48214950	41400	41400	41400	41400	3
123	20240906	164200	48214950	41400	41400	41400	41400	0
124	20240906	164100	48214950	41400	41400	41400	41400	0
125	20240906	164000	48214950	41400	41400	41400	41400	0
126	20240906	163900	48214950	41400	41400	41400	41400	0
127	20240906	163800	48214950	41400	41400	41400	41400	0
128	20240906	163700	48214950	41400	41400	41400	41400	0
129	20240906	163600	48214950	41400	41400	41400	41400	0
130	20240906	163500	48214950	41400	41400	41400	41400	0
131	20240906	163400	48214950	41400	41400	41400	41400	0
132	20240906	163300	48214950	41400	41400	41400	41400	0
133	20240906	163200	48214950	41400	41400	41400	41400	0
134	20240906	163100	48214950	41400	41400	41400	41400	0
135	20240906	163000	48214950	41400	41400	41400	41400	0
136	20240906	162900	48214950	41400	41400	41400	41400	0
137	20240906	162800	48214950	41400	41400	41400	41400	0
138	20240906	162700	48214950	41400	41400	41400	41400	0
139	20240906	162600	48214950	41400	41400	41400	41400	0
140	20240906	162500	48214950	41400	41400	41400	41400	0
141	20240906	162400	48214950	41400	41400	41400	41400	0
142	20240906	162300	48214950	41400	41400	41400	41400	0
143	20240906	162200	48214950	41400	41400	41400	41400	0
144	20240906	162100	48214950	41400	41400	41400	41400	0
145	20240906	162000	48214950	41400	41400	41400	41400	0
146	20240906	161900	48214950	41400	41400	41400	41400	0
147	20240906	161800	48214950	41400	41400	41400	41400	0
148	20240906	161700	48214950	41400	41400	41400	41400	0
149	20240906	161600	48214950	41400	41400	41400	41400	0
150	20240906	161500	48214950	41400	41400	41400	41400	0
151	20240906	161400	48214950	41400	41400	41400	41400	0
152	20240906	161300	48214950	41400	41400	41400	41400	3
153	20240906	161200	48214950	41400	41400	41400	41400	0
154	20240906	161100	48214950	41400	41400	41400	41400	0
155	20240906	161000	48214950	41400	41400	41400	41400	0
156	20240906	160900	48214950	41400	41400	41400	41400	0
157	20240906	160800	48214950	41400	41400	41400	41400	0
158	20240906	160700	48214950	41400	41400	41400	41400	0
159	20240906	160600	48214950	41400	41400	41400	41400	0
160	20240906	160500	48214950	41400	41400	41400	41400	0
161	20240906	160400	48214950	41400	41400	41400	41400	0
162	20240906	160300	48214950	41400	41400	41400	41400	0
163	20240906	160200	48214950	41400	41400	41400	41400	0
164	20240906	160100	48214950	41400	41400	41400	41400	0
165	20240906	160000	48214950	41400	41400	41400	41400	0
166	20240906	155900	48214950	41400	41400	41400	41400	0
167	20240906	155800	48214950	41400	41400	41400	41400	0
168	20240906	155700	48214950	41400	41400	41400	41400	0
169	20240906	155600	48214950	41400	41400	41400	41400	0
170	20240906	155500	48214950	41400	41400	41400	41400	0
171	20240906	155400	48214950	41400	41400	41400	41400	0
172	20240906	155300	48214950	41400	41400	41400	41400	0
173	20240906	155200	48214950	41400	41400	41400	41400	0
174	20240906	155100	48214950	41400	41400	41400	41400	0
175	20240906	155000	48214950	41400	41400	41400	41400	0
176	20240906	154900	48214950	41400	41400	41400	41400	0
177	20240906	154800	48214950	41400	41400	41400	41400	0
178	20240906	154700	48214950	41400	41400	41400	41400	0
179	20240906	154600	48214950	41400	41400	41400	41400	0
180	20240906	154500	48214950	41400	41400	41400	41400	0
181	20240906	154400	48214950	41400	41400	41400	41400	0
182	20240906	154300	48214950	41400	41400	41400	41400	3
183	20240906	154200	48214950	41400	41400	41400	41400	0
184	20240906	154100	48214950	41400	41400	41400	41400	0
185	20240906	154000	48214950	41400	41400	41400	41400	0
186	20240906	153900	48214950	41400	41400	41400	41400	0
187	20240906	153800	48214950	41400	41400	41400	41400	0
188	20240906	153700	48214950	41400	41400	41400	41400	0
189	20240906	153600	48214950	41400	41400	41400	41400	0
190	20240906	153500	48214950	41400	41400	41400	41400	0
191	20240906	153400	48214950	41400	41400	41400	41400	0
192	20240906	153300	48214950	41400	41400	41400	41400	0
193	20240906	153200	48214950	41400	41400	41400	41400	0
194	20240906	153100	48214950	41400	41400	41400	41400	0
195	20240906	153000	48214950	41400	41400	41400	41400	3
196	20240906	152900	48090750	41400	41400	41400	41400	0
197	20240906	152800	48090750	41400	41400	41400	41400	0
198	20240906	152700	48090750	41400	41400	41400	41400	0
199	20240906	152600	48090750	41400	41400	41400	41400	0
200	20240906	152500	48090750	41400	41400	41400	41400	0
201	20240906	152400	48090750	41400	41400	41400	41400	0
202	20240906	152300	48090750	41400	41400	41400	41400	0
203	20240906	152200	48090750	41400	41400	41400	41400	0
204	20240906	152100	48090750	41400	41400	41400	41400	0
205	20240906	152000	48090750	41400	41400	41400	41400	0
206	20240906	151900	48090750	41400	41400	41400	41400	10
207	20240906	151800	47676750	41400	41400	41400	41400	0
208	20240906	151700	47676750	41400	41400	41400	41400	0
209	20240906	151600	47676750	41400	41400	41400	41400	0
210	20240906	151500	47676750	41400	41400	41400	41400	0
211	20240906	151400	47676750	41400	41400	41400	41400	0
212	20240906	151300	47676750	41400	41400	41400	41400	12
213	20240906	151200	47179950	41400	41400	41400	41400	0
214	20240906	151100	47179950	41400	41400	41400	41400	0
215	20240906	151000	47179950	41400	41400	41400	41400	0
216	20240906	150900	47179950	41400	41400	41400	41400	0
217	20240906	150800	47179950	41400	41400	41400	41400	0
218	20240906	150700	47179950	41400	41400	41500	41400	98
219	20240906	150600	43117650	41400	41400	41400	41400	0
220	20240906	150500	43117650	41400	41400	41400	41400	0
221	20240906	150400	43117650	41400	41400	41400	41400	0
222	20240906	150300	43117650	41400	41400	41400	41400	1
223	20240906	150200	43076250	41450	41450	41450	41450	0
224	20240906	150100	43076250	41450	41450	41450	41450	0
225	20240906	150000	43076250	41450	41250	41450	41250	71
226	20240906	145900	40135050	41050	41050	41050	41050	0
227	20240906	145800	40135050	41050	41050	41050	41050	0
228	20240906	145700	40135050	41050	41050	41050	41050	0
229	20240906	145600	40135050	41050	41050	41050	41050	0
230	20240906	145500	40135050	41050	41050	41050	41050	0
231	20240906	145400	40135050	41050	41050	41050	41050	0
232	20240906	145300	40135050	41050	41050	41050	41050	0
233	20240906	145200	40135050	41050	41050	41050	41050	0
234	20240906	145100	40135050	41050	41050	41050	41050	0
235	20240906	145000	40135050	41050	41050	41050	41050	0
236	20240906	144900	40135050	41050	41050	41050	41050	0
237	20240906	144800	40135050	41050	41050	41050	41050	0
238	20240906	144700	40135050	41050	41050	41050	41050	0
239	20240906	144600	40135050	41050	41050	41050	41050	0
240	20240906	144500	40135050	41050	41050	41050	41050	0
241	20240906	144400	40135050	41050	41050	41050	41050	0
242	20240906	144300	40135050	41050	41050	41050	41050	0
243	20240906	144200	40135050	41050	41050	41050	41050	0
244	20240906	144100	40135050	41050	41050	41050	41050	0
245	20240906	144000	40135050	41050	41050	41050	41050	0
246	20240906	143900	40135050	41050	41050	41050	41050	0
247	20240906	143800	40135050	41050	41050	41050	41050	0
248	20240906	143700	40135050	41050	41050	41050	41050	0
249	20240906	143600	40135050	41050	41050	41050	41050	0
250	20240906	143500	40135050	41050	41050	41050	41050	0
251	20240906	143400	40135050	41050	41050	41050	41050	0
252	20240906	143300	40135050	41050	41050	41050	41050	0
253	20240906	143200	40135050	41050	41050	41050	41050	0
254	20240906	143100	40135050	41050	41050	41050	41050	0
255	20240906	143000	40135050	41050	41050	41050	41050	0
256	20240906	142900	40135050	41050	41050	41050	41050	0
257	20240906	142800	40135050	41050	41050	41050	41050	0
258	20240906	142700	40135050	41050	41050	41050	41050	0
259	20240906	142600	40135050	41050	41050	41050	41050	0
260	20240906	142500	40135050	41050	41050	41050	41050	0
261	20240906	142400	40135050	41050	41050	41050	41050	0
262	20240906	142300	40135050	41050	41050	41050	41050	0
263	20240906	142200	40135050	41050	41050	41050	41050	0
264	20240906	142100	40135050	41050	41050	41050	41050	0
265	20240906	142000	40135050	41050	41050	41050	41050	0
266	20240906	141900	40135050	41050	41050	41050	41050	0
267	20240906	141800	40135050	41050	41050	41050	41050	0
268	20240906	141700	40135050	41050	41050	41050	41050	0
269	20240906	141600	40135050	41050	41050	41050	41050	0
270	20240906	141500	40135050	41050	41150	41150	41050	12
271	20240906	141400	39642050	41200	41200	41200	41200	2
272	20240906	141300	39559650	41250	41250	41250	41250	0
273	20240906	141200	39559650	41250	41250	41250	41250	0
274	20240906	141100	39559650	41250	41250	41250	41250	0
275	20240906	141000	39559650	41250	41250	41250	41250	0
276	20240906	140900	39559650	41250	41250	41250	41250	0
277	20240906	140800	39559650	41250	41250	41250	41250	0
278	20240906	140700	39559650	41250	41250	41250	41250	0
279	20240906	140600	39559650	41250	41250	41250	41250	0
280	20240906	140500	39559650	41250	41250	41250	41250	0
281	20240906	140400	39559650	41250	41250	41250	41250	0
282	20240906	140300	39559650	41250	41250	41250	41250	0
283	20240906	140200	39559650	41250	41250	41250	41250	0
284	20240906	140100	39559650	41250	41250	41250	41250	0
285	20240906	140000	39559650	41250	41250	41250	41250	0
286	20240906	135900	39559650	41250	41250	41250	41250	0
287	20240906	135800	39559650	41250	41250	41250	41250	0
288	20240906	135700	39559650	41250	41250	41250	41250	0
289	20240906	135600	39559650	41250	41250	41250	41250	0
290	20240906	135500	39559650	41250	41250	41250	41250	0
291	20240906	135400	39559650	41250	41250	41250	41250	0
292	20240906	135300	39559650	41250	41250	41250	41250	0
293	20240906	135200	39559650	41250	41250	41250	41250	0
294	20240906	135100	39559650	41250	41250	41250	41250	0
295	20240906	135000	39559650	41250	41250	41250	41250	0
296	20240906	134900	39559650	41250	41250	41250	41250	0
297	20240906	134800	39559650	41250	41250	41250	41250	0
298	20240906	134700	39559650	41250	41250	41250	41250	0
299	20240906	134600	39559650	41250	41250	41250	41250	0
300	20240906	134500	39559650	41250	41250	41250	41250	0
301	20240906	134400	39559650	41250	41250	41250	41250	0
302	20240906	134300	39559650	41250	41250	41250	41250	0
303	20240906	134200	39559650	41250	41250	41250	41250	0
304	20240906	134100	39559650	41250	41250	41250	41250	0
305	20240906	134000	39559650	41250	41250	41250	41250	0
306	20240906	133900	39559650	41250	41250	41250	41250	0
307	20240906	133800	39559650	41250	41250	41250	41250	0
308	20240906	133700	39559650	41250	41250	41250	41250	0
309	20240906	133600	39559650	41250	41250	41250	41250	0
310	20240906	133500	39559650	41250	41250	41250	41250	0
311	20240906	133400	39559650	41250	41250	41250	41250	0
312	20240906	133300	39559650	41250	41250	41250	41250	0
313	20240906	133200	39559650	41250	41250	41250	41250	0
314	20240906	133100	39559650	41250	41250	41250	41250	0
315	20240906	133000	39559650	41250	41250	41250	41250	0
316	20240906	132900	39559650	41250	41250	41250	41250	0
317	20240906	132800	39559650	41250	41250	41250	41250	0
318	20240906	132700	39559650	41250	41250	41250	41250	0
319	20240906	132600	39559650	41250	41250	41250	41250	0
320	20240906	132500	39559650	41250	41250	41250	41250	0
321	20240906	132400	39559650	41250	41250	41250	41250	0
322	20240906	132300	39559650	41250	41250	41250	41250	0
323	20240906	132200	39559650	41250	41250	41250	41250	0
324	20240906	132100	39559650	41250	41250	41250	41250	0
325	20240906	132000	39559650	41250	41250	41250	41250	0
326	20240906	131900	39559650	41250	41250	41250	41250	0
327	20240906	131800	39559650	41250	41250	41250	41250	0
328	20240906	131700	39559650	41250	41250	41250	41250	0
329	20240906	131600	39559650	41250	41250	41250	41250	0
330	20240906	131500	39559650	41250	41250	41250	41250	0
331	20240906	131400	39559650	41250	41250	41250	41250	0
332	20240906	131300	39559650	41250	41250	41250	41250	0
333	20240906	131200	39559650	41250	41250	41250	41250	0
334	20240906	131100	39559650	41250	41250	41250	41250	0
335	20240906	131000	39559650	41250	41250	41250	41250	0
336	20240906	130900	39559650	41250	41250	41250	41250	0
337	20240906	130800	39559650	41250	41250	41250	41250	0
338	20240906	130700	39559650	41250	41250	41250	41250	0
339	20240906	130600	39559650	41250	41250	41250	41250	0
340	20240906	130500	39559650	41250	41250	41250	41250	0
341	20240906	130400	39559650	41250	41250	41250	41250	0
342	20240906	130300	39559650	41250	41250	41250	41250	0
343	20240906	130200	39559650	41250	41250	41250	41250	0
344	20240906	130100	39559650	41250	41250	41250	41250	0
345	20240906	130000	39559650	41250	41250	41250	41250	0
346	20240906	125900	39559650	41250	41250	41250	41250	0
347	20240906	125800	39559650	41250	41250	41250	41250	0
348	20240906	125700	39559650	41250	41250	41250	41250	0
349	20240906	125600	39559650	41250	41250	41250	41250	0
350	20240906	125500	39559650	41250	41250	41250	41250	0
351	20240906	125400	39559650	41250	41250	41250	41250	0
352	20240906	125300	39559650	41250	41250	41250	41250	0
353	20240906	125200	39559650	41250	41250	41250	41250	0
354	20240906	125100	39559650	41250	41250	41250	41250	0
355	20240906	125000	39559650	41250	41250	41250	41250	0
356	20240906	124900	39559650	41250	41250	41250	41250	0
357	20240906	124800	39559650	41250	41250	41250	41250	0
358	20240906	124700	39559650	41250	41250	41250	41250	0
359	20240906	124600	39559650	41250	41250	41250	41250	0
360	20240906	124500	39559650	41250	41250	41250	41250	12
361	20240906	124400	39064650	41250	41250	41250	41250	0
362	20240906	124300	39064650	41250	41250	41250	41250	0
363	20240906	124200	39064650	41250	41250	41250	41250	0
364	20240906	124100	39064650	41250	41250	41250	41250	0
365	20240906	124000	39064650	41250	41250	41250	41250	0
366	20240906	123900	39064650	41250	41250	41250	41250	0
367	20240906	123800	39064650	41250	41250	41250	41250	0
368	20240906	123700	39064650	41250	41250	41250	41250	0
369	20240906	123600	39064650	41250	41250	41250	41250	0
370	20240906	123500	39064650	41250	41250	41250	41250	0
371	20240906	123400	39064650	41250	41250	41250	41250	0
372	20240906	123300	39064650	41250	41250	41250	41250	0
373	20240906	123200	39064650	41250	41250	41250	41250	0
374	20240906	123100	39064650	41250	41250	41250	41250	0
375	20240906	123000	39064650	41250	41250	41250	41250	0
376	20240906	122900	39064650	41250	41250	41250	41250	0
377	20240906	122800	39064650	41250	41250	41250	41250	0
378	20240906	122700	39064650	41250	41250	41250	41250	0
379	20240906	122600	39064650	41250	41250	41250	41250	0
380	20240906	122500	39064650	41250	41250	41250	41250	0
381	20240906	122400	39064650	41250	41250	41250	41250	0
382	20240906	122300	39064650	41250	41250	41250	41250	0
383	20240906	122200	39064650	41250	41250	41250	41250	0
384	20240906	122100	39064650	41250	41250	41250	41250	0
385	20240906	122000	39064650	41250	41250	41250	41250	0
386	20240906	121900	39064650	41250	41250	41250	41250	0
387	20240906	121800	39064650	41250	41250	41250	41250	0
388	20240906	121700	39064650	41250	41250	41250	41250	0
389	20240906	121600	39064650	41250	41250	41250	41250	0
390	20240906	121500	39064650	41250	41250	41250	41250	0
391	20240906	121400	39064650	41250	41250	41250	41250	0
392	20240906	121300	39064650	41250	41250	41250	41250	0
393	20240906	121200	39064650	41250	41250	41250	41250	0
394	20240906	121100	39064650	41250	41250	41250	41250	0
395	20240906	121000	39064650	41250	41250	41250	41250	0
396	20240906	120900	39064650	41250	41250	41250	41250	0
397	20240906	120800	39064650	41250	41250	41250	41250	0
398	20240906	120700	39064650	41250	41250	41250	41250	0
399	20240906	120600	39064650	41250	41250	41250	41250	0
400	20240906	120500	39064650	41250	41250	41250	41250	0
401	20240906	120400	39064650	41250	41250	41250	41250	0
402	20240906	120300	39064650	41250	41250	41250	41250	0
403	20240906	120200	39064650	41250	41250	41250	41250	0
404	20240906	120100	39064650	41250	41250	41250	41250	0
405	20240906	120000	39064650	41250	41250	41250	41250	0
406	20240906	115900	39064650	41250	41250	41250	41250	0
407	20240906	115800	39064650	41250	41250	41250	41250	0
408	20240906	115700	39064650	41250	41250	41250	41250	0
409	20240906	115600	39064650	41250	41250	41250	41250	0
410	20240906	115500	39064650	41250	41250	41250	41250	0
411	20240906	115400	39064650	41250	41250	41250	41250	0
412	20240906	115300	39064650	41250	41250	41250	41250	0
413	20240906	115200	39064650	41250	41250	41250	41250	0
414	20240906	115100	39064650	41250	41250	41250	41250	0
415	20240906	115000	39064650	41250	41250	41250	41250	0
416	20240906	114900	39064650	41250	41250	41250	41250	0
417	20240906	114800	39064650	41250	41250	41250	41250	0
418	20240906	114700	39064650	41250	41250	41250	41250	0
419	20240906	114600	39064650	41250	41250	41250	41250	192
420	20240906	114500	31144650	41250	41250	41250	41250	0
421	20240906	114400	31144650	41250	41250	41250	41250	0
422	20240906	114300	31144650	41250	41250	41250	41250	0
423	20240906	114200	31144650	41250	41250	41250	41250	0
424	20240906	114100	31144650	41250	41250	41250	41250	60
425	20240906	114000	28669650	41250	41250	41250	41250	300
426	20240906	113900	16294650	41250	41250	41250	41250	0
427	20240906	113800	16294650	41250	41250	41250	41250	35
428	20240906	113700	14850900	41250	41250	41250	41250	0
429	20240906	113600	14850900	41250	41250	41250	41250	129
430	20240906	113500	9529650	41250	41250	41250	41250	0
431	20240906	113400	9529650	41250	41250	41250	41250	0
432	20240906	113300	9529650	41250	41250	41250	41250	0
433	20240906	113200	9529650	41250	41250	41250	41250	0
434	20240906	113100	9529650	41250	41250	41250	41250	0
435	20240906	113000	9529650	41250	41250	41250	41250	0
436	20240906	112900	9529650	41250	41250	41250	41250	200
437	20240906	112800	1279650	41250	41250	41250	41250	0
438	20240906	112700	1279650	41250	41250	41250	41250	0
439	20240906	112600	1279650	41250	41250	41250	41250	0
440	20240906	112500	1279650	41250	41250	41250	41250	0
441	20240906	112400	1279650	41250	41250	41250	41250	6
442	20240906	112300	1032150	41250	41250	41250	41250	0
443	20240906	112200	1032150	41250	41250	41250	41250	0
444	20240906	112100	1032150	41250	41250	41250	41250	0
445	20240906	112000	1032150	41250	41250	41250	41250	0
446	20240906	111900	1032150	41250	41250	41250	41250	0
447	20240906	111800	1032150	41250	41250	41250	41250	0
448	20240906	111700	1032150	41250	41250	41250	41250	4
449	20240906	111600	867150	41250	41250	41250	41250	0
450	20240906	111500	867150	41250	41250	41250	41250	0
451	20240906	111400	867150	41250	41250	41250	41250	0
452	20240906	111300	867150	41250	41250	41250	41250	0
453	20240906	111200	867150	41250	41250	41250	41250	0
454	20240906	111100	867150	41250	41250	41250	41250	0
455	20240906	111000	867150	41250	41250	41250	41250	0
456	20240906	110900	867150	41250	41250	41250	41250	0
457	20240906	110800	867150	41250	41250	41250	41250	0
458	20240906	110700	867150	41250	41250	41250	41250	0
459	20240906	110600	867150	41250	41250	41250	41250	0
460	20240906	110500	867150	41250	41250	41250	41250	0
461	20240906	110400	867150	41250	41250	41250	41250	0
462	20240906	110300	867150	41250	41250	41250	41250	0
463	20240906	110200	867150	41250	41250	41250	41250	0
464	20240906	110100	867150	41250	41250	41250	41250	0
465	20240906	110000	867150	41250	41250	41250	41250	0
466	20240906	105900	867150	41250	41250	41250	41250	0
467	20240906	105800	867150	41250	41250	41250	41250	0
468	20240906	105700	867150	41250	41250	41250	41250	0
469	20240906	105600	867150	41250	41250	41250	41250	0
470	20240906	105500	867150	41250	41250	41250	41250	0
471	20240906	105400	867150	41250	41250	41250	41250	0
472	20240906	105300	867150	41250	41250	41250	41250	0
473	20240906	105200	867150	41250	41250	41250	41250	0
474	20240906	105100	867150	41250	41250	41250	41250	0
475	20240906	105000	867150	41250	41250	41250	41250	0
476	20240906	104900	867150	41250	41250	41250	41250	0
477	20240906	104800	867150	41250	41250	41250	41250	0
478	20240906	104700	867150	41250	41250	41250	41250	0
479	20240906	104600	867150	41250	41250	41250	41250	0
480	20240906	104500	867150	41250	41250	41250	41250	0
481	20240906	104400	867150	41250	41250	41250	41250	0
482	20240906	104300	867150	41250	41250	41250	41250	0
483	20240906	104200	867150	41250	41250	41250	41250	0
484	20240906	104100	867150	41250	41250	41250	41250	0
485	20240906	104000	867150	41250	41250	41250	41250	0
486	20240906	103900	867150	41250	41250	41250	41250	0
487	20240906	103800	867150	41250	41250	41250	41250	0
488	20240906	103700	867150	41250	41250	41250	41250	0
489	20240906	103600	867150	41250	41250	41250	41250	0
490	20240906	103500	867150	41250	41250	41250	41250	0
491	20240906	103400	867150	41250	41250	41250	41250	0
492	20240906	103300	867150	41250	41250	41250	41250	0
493	20240906	103200	867150	41250	41250	41250	41250	0
494	20240906	103100	867150	41250	41250	41250	41250	0
495	20240906	103000	867150	41250	41250	41250	41250	0
496	20240906	102900	867150	41250	41250	41250	41250	0
497	20240906	102800	867150	41250	41250	41250	41250	0
498	20240906	102700	867150	41250	41250	41250	41250	0
499	20240906	102600	867150	41250	41250	41250	41250	0
500	20240906	102500	867150	41250	41250	41250	41250	0
501	20240906	102400	867150	41250	41250	41250	41250	0
502	20240906	102300	867150	41250	41250	41250	41250	0
503	20240906	102200	867150	41250	41250	41250	41250	0
504	20240906	102100	867150	41250	41250	41250	41250	0
505	20240906	102000	867150	41250	41250	41250	41250	6
506	20240906	101900	619650	41250	41250	41250	41250	0
507	20240906	101800	619650	41250	41250	41250	41250	0
508	20240906	101700	619650	41250	41250	41250	41250	0
509	20240906	101600	619650	41250	41250	41250	41250	0
510	20240906	101500	619650	41250	41250	41250	41250	1
511	20240906	101400	578400	41250	41250	41250	41250	0
512	20240906	101300	578400	41250	41250	41250	41250	0
513	20240906	101200	578400	41250	41250	41250	41250	0
514	20240906	101100	578400	41250	41250	41250	41250	0
515	20240906	101000	578400	41250	41250	41250	41250	0
516	20240906	100900	578400	41250	41250	41250	41250	0
517	20240906	100800	578400	41250	41250	41250	41250	0
518	20240906	100700	578400	41250	41250	41250	41250	0
519	20240906	100600	578400	41250	41250	41250	41250	0
520	20240906	100500	578400	41250	41250	41250	41250	0
521	20240906	100400	578400	41250	41250	41250	41250	0
522	20240906	100300	578400	41250	41250	41250	41250	0
523	20240906	100200	578400	41250	41250	41250	41250	0
524	20240906	100100	578400	41250	41250	41250	41250	0
525	20240906	100000	578400	41250	41250	41250	41250	0
526	20240906	095900	578400	41250	41250	41250	41250	0
527	20240906	095800	578400	41250	41250	41250	41250	0
528	20240906	095700	578400	41250	41250	41250	41250	0
529	20240906	095600	578400	41250	41250	41250	41250	1
530	20240906	095500	537150	41250	41250	41250	41250	0
531	20240906	095400	537150	41250	41250	41250	41250	0
532	20240906	095300	537150	41250	41250	41250	41250	2
533	20240906	095200	454650	41650	41650	41650	41650	0
534	20240906	095100	454650	41650	41650	41650	41650	0
535	20240906	095000	454650	41650	41650	41650	41650	0
536	20240906	094900	454650	41650	41650	41650	41650	0
537	20240906	094800	454650	41650	41650	41650	41650	0
538	20240906	094700	454650	41650	41650	41650	41650	0
539	20240906	094600	454650	41650	41650	41650	41650	0
540	20240906	094500	454650	41650	41650	41650	41650	0
541	20240906	094400	454650	41650	41650	41650	41650	0
542	20240906	094300	454650	41650	41650	41650	41650	0
543	20240906	094200	454650	41650	41650	41650	41650	0
544	20240906	094100	454650	41650	41650	41650	41650	0
545	20240906	094000	454650	41650	41650	41650	41650	0
546	20240906	093900	454650	41650	41650	41650	41650	0
547	20240906	093800	454650	41650	41650	41650	41650	0
548	20240906	093700	454650	41650	41650	41650	41650	0
549	20240906	093600	454650	41650	41650	41650	41650	0
550	20240906	093500	454650	41650	41650	41650	41650	0
551	20240906	093400	454650	41650	41650	41650	41650	0
552	20240906	093300	454650	41650	41650	41650	41650	0
553	20240906	093200	454650	41650	41650	41650	41650	1
554	20240906	093100	413000	41300	41300	41300	41300	0
555	20240906	093000	413000	41300	41300	41300	41300	0
556	20240906	092900	413000	41300	41300	41300	41300	0
557	20240906	092800	413000	41300	41300	41300	41300	0
558	20240906	092700	413000	41300	41300	41300	41300	0
559	20240906	092600	413000	41300	41300	41300	41300	0
560	20240906	092500	413000	41300	41300	41300	41300	0
561	20240906	092400	413000	41300	41300	41300	41300	0
562	20240906	092300	413000	41300	41300	41300	41300	0
563	20240906	092200	413000	41300	41300	41300	41300	0
564	20240906	092100	413000	41300	41300	41300	41300	10
565	20240906	092000	0	41300	41300	41300	41300	0
566	20240906	091900	0	41300	41300	41300	41300	0
567	20240906	091800	0	41300	41300	41300	41300	0
568	20240906	091700	0	41300	41300	41300	41300	0
569	20240906	091600	0	41300	41300	41300	41300	0
570	20240906	091500	0	41300	41300	41300	41300	0
571	20240906	091400	0	41300	41300	41300	41300	0
572	20240906	091300	0	41300	41300	41300	41300	0
573	20240906	091200	0	41300	41300	41300	41300	0
574	20240906	091100	0	41300	41300	41300	41300	0
575	20240906	091000	0	41300	41300	41300	41300	0
576	20240906	090900	0	41300	41300	41300	41300	0
577	20240906	090800	0	41300	41300	41300	41300	0
578	20240906	090700	0	41300	41300	41300	41300	0
579	20240906	090600	0	41300	41300	41300	41300	0
580	20240906	090500	0	41300	41300	41300	41300	0
581	20240906	090400	0	41300	41300	41300	41300	0
582	20240906	090300	0	41300	41300	41300	41300	0
583	20240906	090200	0	41300	41300	41300	41300	0
584	20240906	090100	0	41300	41300	41300	41300	0
585	20240906	090000	0	41300	41300	41300	41300	0