KissMeData/004890/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	184300	3145500	41450	41450	41450	41450	1
3	20240912	184200	3145500	41450	41450	41450	41450	0
4	20240912	184100	3145500	41450	41450	41450	41450	0
5	20240912	184000	3145500	41450	41450	41450	41450	0
6	20240912	183900	3145500	41450	41450	41450	41450	0
7	20240912	183800	3145500	41450	41450	41450	41450	0
8	20240912	183700	3145500	41450	41450	41450	41450	0
9	20240912	183600	3145500	41450	41450	41450	41450	0
10	20240912	183500	3145500	41450	41450	41450	41450	0
11	20240912	183400	3145500	41450	41450	41450	41450	0
12	20240912	183300	3145500	41450	41450	41450	41450	0
13	20240912	183200	3145500	41450	41450	41450	41450	0
14	20240912	183100	3145500	41450	41450	41450	41450	0
15	20240912	183000	3145500	41450	41450	41450	41450	0
16	20240912	182900	3145500	41450	41450	41450	41450	0
17	20240912	182800	3145500	41450	41450	41450	41450	0
18	20240912	182700	3145500	41450	41450	41450	41450	0
19	20240912	182600	3145500	41450	41450	41450	41450	0
20	20240912	182500	3145500	41450	41450	41450	41450	0
21	20240912	182400	3145500	41450	41450	41450	41450	0
22	20240912	182300	3145500	41450	41450	41450	41450	0
23	20240912	182200	3145500	41450	41450	41450	41450	0
24	20240912	182100	3145500	41450	41450	41450	41450	0
25	20240912	182000	3145500	41450	41450	41450	41450	0
26	20240912	181900	3145500	41450	41450	41450	41450	0
27	20240912	181800	3145500	41450	41450	41450	41450	0
28	20240912	181700	3145500	41450	41450	41450	41450	0
29	20240912	181600	3145500	41450	41450	41450	41450	0
30	20240912	181500	3145500	41450	41450	41450	41450	0
31	20240912	181400	3145500	41450	41450	41450	41450	0
32	20240912	181300	3145500	41450	41450	41450	41450	1
33	20240912	181200	3145500	41450	41450	41450	41450	0
34	20240912	181100	3145500	41450	41450	41450	41450	0
35	20240912	181000	3145500	41450	41450	41450	41450	0
36	20240912	180900	3145500	41450	41450	41450	41450	0
37	20240912	180800	3145500	41450	41450	41450	41450	0
38	20240912	180700	3145500	41450	41450	41450	41450	0
39	20240912	180600	3145500	41450	41450	41450	41450	0
40	20240912	180500	3145500	41450	41450	41450	41450	0
41	20240912	180400	3145500	41450	41450	41450	41450	0
42	20240912	180300	3145500	41450	41450	41450	41450	0
43	20240912	180200	3145500	41450	41450	41450	41450	0
44	20240912	180100	3145500	41450	41450	41450	41450	0
45	20240912	180000	3145500	41450	41450	41450	41450	0
46	20240912	175900	3145500	41450	41450	41450	41450	0
47	20240912	175800	3145500	41450	41450	41450	41450	0
48	20240912	175700	3145500	41450	41450	41450	41450	0
49	20240912	175600	3145500	41450	41450	41450	41450	0
50	20240912	175500	3145500	41450	41450	41450	41450	0
51	20240912	175400	3145500	41450	41450	41450	41450	0
52	20240912	175300	3145500	41450	41450	41450	41450	0
53	20240912	175200	3145500	41450	41450	41450	41450	0
54	20240912	175100	3145500	41450	41450	41450	41450	0
55	20240912	175000	3145500	41450	41450	41450	41450	0
56	20240912	174900	3145500	41450	41450	41450	41450	0
57	20240912	174800	3145500	41450	41450	41450	41450	0
58	20240912	174700	3145500	41450	41450	41450	41450	0
59	20240912	174600	3145500	41450	41450	41450	41450	0
60	20240912	174500	3145500	41450	41450	41450	41450	0
61	20240912	174400	3145500	41450	41450	41450	41450	0
62	20240912	174300	3145500	41450	41450	41450	41450	1
63	20240912	174200	3145500	41450	41450	41450	41450	0
64	20240912	174100	3145500	41450	41450	41450	41450	0
65	20240912	174000	3145500	41450	41450	41450	41450	0
66	20240912	173900	3145500	41450	41450	41450	41450	0
67	20240912	173800	3145500	41450	41450	41450	41450	0
68	20240912	173700	3145500	41450	41450	41450	41450	0
69	20240912	173600	3145500	41450	41450	41450	41450	0
70	20240912	173500	3145500	41450	41450	41450	41450	0
71	20240912	173400	3145500	41450	41450	41450	41450	0
72	20240912	173300	3145500	41450	41450	41450	41450	0
73	20240912	173200	3145500	41450	41450	41450	41450	0
74	20240912	173100	3145500	41450	41450	41450	41450	0
75	20240912	173000	3145500	41450	41450	41450	41450	0
76	20240912	172900	3145500	41450	41450	41450	41450	0
77	20240912	172800	3145500	41450	41450	41450	41450	0
78	20240912	172700	3145500	41450	41450	41450	41450	0
79	20240912	172600	3145500	41450	41450	41450	41450	0
80	20240912	172500	3145500	41450	41450	41450	41450	0
81	20240912	172400	3145500	41450	41450	41450	41450	0
82	20240912	172300	3145500	41450	41450	41450	41450	0
83	20240912	172200	3145500	41450	41450	41450	41450	0
84	20240912	172100	3145500	41450	41450	41450	41450	0
85	20240912	172000	3145500	41450	41450	41450	41450	0
86	20240912	171900	3145500	41450	41450	41450	41450	0
87	20240912	171800	3145500	41450	41450	41450	41450	0
88	20240912	171700	3145500	41450	41450	41450	41450	0
89	20240912	171600	3145500	41450	41450	41450	41450	0
90	20240912	171500	3145500	41450	41450	41450	41450	0
91	20240912	171400	3145500	41450	41450	41450	41450	0
92	20240912	171300	3145500	41450	41450	41450	41450	1
93	20240912	171200	3145500	41450	41450	41450	41450	0
94	20240912	171100	3145500	41450	41450	41450	41450	0
95	20240912	171000	3145500	41450	41450	41450	41450	0
96	20240912	170900	3145500	41450	41450	41450	41450	0
97	20240912	170800	3145500	41450	41450	41450	41450	0
98	20240912	170700	3145500	41450	41450	41450	41450	0
99	20240912	170600	3145500	41450	41450	41450	41450	0
100	20240912	170500	3145500	41450	41450	41450	41450	0
101	20240912	170400	3145500	41450	41450	41450	41450	0
102	20240912	170300	3145500	41450	41450	41450	41450	0
103	20240912	170200	3145500	41450	41450	41450	41450	0
104	20240912	170100	3145500	41450	41450	41450	41450	0
105	20240912	170000	3145500	41450	41450	41450	41450	0
106	20240912	165900	3145500	41450	41450	41450	41450	0
107	20240912	165800	3145500	41450	41450	41450	41450	0
108	20240912	165700	3145500	41450	41450	41450	41450	0
109	20240912	165600	3145500	41450	41450	41450	41450	0
110	20240912	165500	3145500	41450	41450	41450	41450	0
111	20240912	165400	3145500	41450	41450	41450	41450	0
112	20240912	165300	3145500	41450	41450	41450	41450	0
113	20240912	165200	3145500	41450	41450	41450	41450	0
114	20240912	165100	3145500	41450	41450	41450	41450	0
115	20240912	165000	3145500	41450	41450	41450	41450	0
116	20240912	164900	3145500	41450	41450	41450	41450	0
117	20240912	164800	3145500	41450	41450	41450	41450	0
118	20240912	164700	3145500	41450	41450	41450	41450	0
119	20240912	164600	3145500	41450	41450	41450	41450	0
120	20240912	164500	3145500	41450	41450	41450	41450	0
121	20240912	164400	3145500	41450	41450	41450	41450	0
122	20240912	164300	3145500	41450	41450	41450	41450	1
123	20240912	164200	3145500	41450	41450	41450	41450	0
124	20240912	164100	3145500	41450	41450	41450	41450	0
125	20240912	164000	3145500	41450	41450	41450	41450	0
126	20240912	163900	3145500	41450	41450	41450	41450	0
127	20240912	163800	3145500	41450	41450	41450	41450	0
128	20240912	163700	3145500	41450	41450	41450	41450	0
129	20240912	163600	3145500	41450	41450	41450	41450	0
130	20240912	163500	3145500	41450	41450	41450	41450	0
131	20240912	163400	3145500	41450	41450	41450	41450	0
132	20240912	163300	3145500	41450	41450	41450	41450	0
133	20240912	163200	3145500	41450	41450	41450	41450	0
134	20240912	163100	3145500	41450	41450	41450	41450	0
135	20240912	163000	3145500	41450	41450	41450	41450	0
136	20240912	162900	3145500	41450	41450	41450	41450	0
137	20240912	162800	3145500	41450	41450	41450	41450	0
138	20240912	162700	3145500	41450	41450	41450	41450	0
139	20240912	162600	3145500	41450	41450	41450	41450	0
140	20240912	162500	3145500	41450	41450	41450	41450	0
141	20240912	162400	3145500	41450	41450	41450	41450	0
142	20240912	162300	3145500	41450	41450	41450	41450	0
143	20240912	162200	3145500	41450	41450	41450	41450	0
144	20240912	162100	3145500	41450	41450	41450	41450	0
145	20240912	162000	3145500	41450	41450	41450	41450	0
146	20240912	161900	3145500	41450	41450	41450	41450	0
147	20240912	161800	3145500	41450	41450	41450	41450	0
148	20240912	161700	3145500	41450	41450	41450	41450	0
149	20240912	161600	3145500	41450	41450	41450	41450	0
150	20240912	161500	3145500	41450	41450	41450	41450	0
151	20240912	161400	3145500	41450	41450	41450	41450	0
152	20240912	161300	3145500	41450	41450	41450	41450	1
153	20240912	161200	3145500	41450	41450	41450	41450	0
154	20240912	161100	3145500	41450	41450	41450	41450	0
155	20240912	161000	3145500	41450	41450	41450	41450	0
156	20240912	160900	3145500	41450	41450	41450	41450	0
157	20240912	160800	3145500	41450	41450	41450	41450	0
158	20240912	160700	3145500	41450	41450	41450	41450	0
159	20240912	160600	3145500	41450	41450	41450	41450	0
160	20240912	160500	3145500	41450	41450	41450	41450	0
161	20240912	160400	3145500	41450	41450	41450	41450	0
162	20240912	160300	3145500	41450	41450	41450	41450	0
163	20240912	160200	3145500	41450	41450	41450	41450	0
164	20240912	160100	3145500	41450	41450	41450	41450	0
165	20240912	160000	3145500	41450	41450	41450	41450	0
166	20240912	155900	3145500	41450	41450	41450	41450	0
167	20240912	155800	3145500	41450	41450	41450	41450	0
168	20240912	155700	3145500	41450	41450	41450	41450	0
169	20240912	155600	3145500	41450	41450	41450	41450	0
170	20240912	155500	3145500	41450	41450	41450	41450	0
171	20240912	155400	3145500	41450	41450	41450	41450	0
172	20240912	155300	3145500	41450	41450	41450	41450	0
173	20240912	155200	3145500	41450	41450	41450	41450	0
174	20240912	155100	3145500	41450	41450	41450	41450	0
175	20240912	155000	3145500	41450	41450	41450	41450	0
176	20240912	154900	3145500	41450	41450	41450	41450	0
177	20240912	154800	3145500	41450	41450	41450	41450	0
178	20240912	154700	3145500	41450	41450	41450	41450	0
179	20240912	154600	3145500	41450	41450	41450	41450	0
180	20240912	154500	3145500	41450	41450	41450	41450	0
181	20240912	154400	3145500	41450	41450	41450	41450	0
182	20240912	154300	3145500	41450	41450	41450	41450	1
183	20240912	154200	3145500	41450	41450	41450	41450	0
184	20240912	154100	3145500	41450	41450	41450	41450	0
185	20240912	154000	3145500	41450	41450	41450	41450	0
186	20240912	153900	3145500	41450	41450	41450	41450	0
187	20240912	153800	3145500	41450	41450	41450	41450	0
188	20240912	153700	3145500	41450	41450	41450	41450	0
189	20240912	153600	3145500	41450	41450	41450	41450	0
190	20240912	153500	3145500	41450	41450	41450	41450	0
191	20240912	153400	3145500	41450	41450	41450	41450	0
192	20240912	153300	3145500	41450	41450	41450	41450	0
193	20240912	153200	3145500	41450	41450	41450	41450	0
194	20240912	153100	3145500	41450	41450	41450	41450	0
195	20240912	153000	3145500	41450	41450	41450	41450	0
196	20240912	152900	3145500	41450	41450	41450	41450	0
197	20240912	152800	3145500	41450	41450	41450	41450	0
198	20240912	152700	3145500	41450	41450	41450	41450	0
199	20240912	152600	3145500	41450	41450	41450	41450	0
200	20240912	152500	3145500	41450	41450	41450	41450	0
201	20240912	152400	3145500	41450	41450	41450	41450	0
202	20240912	152300	3145500	41450	41450	41450	41450	0
203	20240912	152200	3145500	41450	41450	41450	41450	0
204	20240912	152100	3145500	41450	41450	41450	41450	0
205	20240912	152000	3145500	41450	41450	41450	41450	0
206	20240912	151900	3145500	41450	41450	41450	41450	0
207	20240912	151800	3145500	41450	41450	41450	41450	0
208	20240912	151700	3145500	41450	41450	41450	41450	1
209	20240912	151600	3104050	41400	41400	41400	41400	0
210	20240912	151500	3104050	41400	41400	41400	41400	0
211	20240912	151400	3104050	41400	41400	41400	41400	0
212	20240912	151300	3104050	41400	41400	41400	41400	0
213	20240912	151200	3104050	41400	41400	41400	41400	0
214	20240912	151100	3104050	41400	41400	41400	41400	0
215	20240912	151000	3104050	41400	41400	41400	41400	0
216	20240912	150900	3104050	41400	41400	41400	41400	0
217	20240912	150800	3104050	41400	41400	41400	41400	0
218	20240912	150700	3104050	41400	41400	41400	41400	0
219	20240912	150600	3104050	41400	41400	41400	41400	0
220	20240912	150500	3104050	41400	41400	41400	41400	0
221	20240912	150400	3104050	41400	41400	41400	41400	0
222	20240912	150300	3104050	41400	41400	41400	41400	0
223	20240912	150200	3104050	41400	41400	41400	41400	0
224	20240912	150100	3104050	41400	41400	41400	41400	0
225	20240912	150000	3104050	41400	41400	41400	41400	0
226	20240912	145900	3104050	41400	41400	41400	41400	0
227	20240912	145800	3104050	41400	41400	41400	41400	0
228	20240912	145700	3104050	41400	41400	41400	41400	0
229	20240912	145600	3104050	41400	41400	41400	41400	0
230	20240912	145500	3104050	41400	41400	41400	41400	0
231	20240912	145400	3104050	41400	41400	41400	41400	0
232	20240912	145300	3104050	41400	41400	41400	41400	0
233	20240912	145200	3104050	41400	41400	41400	41400	0
234	20240912	145100	3104050	41400	41400	41400	41400	0
235	20240912	145000	3104050	41400	41400	41400	41400	0
236	20240912	144900	3104050	41400	41400	41400	41400	0
237	20240912	144800	3104050	41400	41400	41400	41400	0
238	20240912	144700	3104050	41400	41400	41400	41400	0
239	20240912	144600	3104050	41400	41400	41400	41400	0
240	20240912	144500	3104050	41400	41400	41400	41400	0
241	20240912	144400	3104050	41400	41400	41400	41400	0
242	20240912	144300	3104050	41400	41400	41400	41400	0
243	20240912	144200	3104050	41400	41400	41400	41400	0
244	20240912	144100	3104050	41400	41400	41400	41400	0
245	20240912	144000	3104050	41400	41400	41400	41400	17
246	20240912	143900	2400250	41400	41400	41400	41400	0
247	20240912	143800	2400250	41400	41400	41400	41400	0
248	20240912	143700	2400250	41400	41400	41400	41400	0
249	20240912	143600	2400250	41400	41400	41400	41400	0
250	20240912	143500	2400250	41400	41400	41400	41400	0
251	20240912	143400	2400250	41400	41400	41400	41400	0
252	20240912	143300	2400250	41400	41400	41400	41400	0
253	20240912	143200	2400250	41400	41400	41400	41400	0
254	20240912	143100	2400250	41400	41400	41400	41400	0
255	20240912	143000	2400250	41400	41400	41400	41400	0
256	20240912	142900	2400250	41400	41400	41400	41400	0
257	20240912	142800	2400250	41400	41400	41400	41400	0
258	20240912	142700	2400250	41400	41400	41400	41400	0
259	20240912	142600	2400250	41400	41400	41400	41400	0
260	20240912	142500	2400250	41400	41400	41400	41400	0
261	20240912	142400	2400250	41400	41400	41400	41400	0
262	20240912	142300	2400250	41400	41400	41400	41400	0
263	20240912	142200	2400250	41400	41400	41400	41400	0
264	20240912	142100	2400250	41400	41400	41400	41400	0
265	20240912	142000	2400250	41400	41400	41400	41400	0
266	20240912	141900	2400250	41400	41400	41400	41400	0
267	20240912	141800	2400250	41400	41400	41400	41400	0
268	20240912	141700	2400250	41400	41400	41400	41400	0
269	20240912	141600	2400250	41400	41400	41400	41400	0
270	20240912	141500	2400250	41400	41400	41400	41400	0
271	20240912	141400	2400250	41400	41400	41400	41400	0
272	20240912	141300	2400250	41400	41400	41400	41400	0
273	20240912	141200	2400250	41400	41400	41400	41400	3
274	20240912	141100	2276050	41400	41400	41400	41400	0
275	20240912	141000	2276050	41400	41400	41400	41400	0
276	20240912	140900	2276050	41400	41400	41400	41400	0
277	20240912	140800	2276050	41400	41400	41400	41400	0
278	20240912	140700	2276050	41400	41400	41400	41400	0
279	20240912	140600	2276050	41400	41400	41400	41400	0
280	20240912	140500	2276050	41400	41400	41400	41400	0
281	20240912	140400	2276050	41400	41400	41400	41400	0
282	20240912	140300	2276050	41400	41400	41400	41400	0
283	20240912	140200	2276050	41400	41400	41400	41400	0
284	20240912	140100	2276050	41400	41400	41400	41400	0
285	20240912	140000	2276050	41400	41400	41400	41400	0
286	20240912	135900	2276050	41400	41400	41400	41400	0
287	20240912	135800	2276050	41400	41400	41400	41400	0
288	20240912	135700	2276050	41400	41400	41400	41400	0
289	20240912	135600	2276050	41400	41400	41400	41400	0
290	20240912	135500	2276050	41400	41400	41400	41400	0
291	20240912	135400	2276050	41400	41400	41400	41400	1
292	20240912	135300	2234650	41450	41450	41450	41450	0
293	20240912	135200	2234650	41450	41450	41450	41450	0
294	20240912	135100	2234650	41450	41450	41450	41450	0
295	20240912	135000	2234650	41450	41450	41450	41450	0
296	20240912	134900	2234650	41450	41450	41450	41450	0
297	20240912	134800	2234650	41450	41450	41450	41450	0
298	20240912	134700	2234650	41450	41450	41450	41450	0
299	20240912	134600	2234650	41450	41450	41450	41450	0
300	20240912	134500	2234650	41450	41450	41450	41450	0
301	20240912	134400	2234650	41450	41450	41450	41450	0
302	20240912	134300	2234650	41450	41450	41450	41450	0
303	20240912	134200	2234650	41450	41450	41450	41450	0
304	20240912	134100	2234650	41450	41450	41450	41450	0
305	20240912	134000	2234650	41450	41450	41450	41450	0
306	20240912	133900	2234650	41450	41450	41450	41450	0
307	20240912	133800	2234650	41450	41450	41450	41450	0
308	20240912	133700	2234650	41450	41450	41450	41450	0
309	20240912	133600	2234650	41450	41450	41450	41450	0
310	20240912	133500	2234650	41450	41450	41450	41450	0
311	20240912	133400	2234650	41450	41450	41450	41450	0
312	20240912	133300	2234650	41450	41450	41450	41450	0
313	20240912	133200	2234650	41450	41450	41450	41450	0
314	20240912	133100	2234650	41450	41450	41450	41450	0
315	20240912	133000	2234650	41450	41450	41450	41450	0
316	20240912	132900	2234650	41450	41450	41450	41450	0
317	20240912	132800	2234650	41450	41450	41450	41450	0
318	20240912	132700	2234650	41450	41450	41450	41450	0
319	20240912	132600	2234650	41450	41450	41450	41450	0
320	20240912	132500	2234650	41450	41450	41450	41450	0
321	20240912	132400	2234650	41450	41450	41450	41450	0
322	20240912	132300	2234650	41450	41450	41450	41450	0
323	20240912	132200	2234650	41450	41450	41450	41450	0
324	20240912	132100	2234650	41450	41450	41450	41450	0
325	20240912	132000	2234650	41450	41450	41450	41450	0
326	20240912	131900	2234650	41450	41450	41450	41450	0
327	20240912	131800	2234650	41450	41450	41450	41450	0
328	20240912	131700	2234650	41450	41450	41450	41450	0
329	20240912	131600	2234650	41450	41450	41450	41450	0
330	20240912	131500	2234650	41450	41450	41450	41450	0
331	20240912	131400	2234650	41450	41450	41450	41450	0
332	20240912	131300	2234650	41450	41450	41450	41450	0
333	20240912	131200	2234650	41450	41450	41450	41450	0
334	20240912	131100	2234650	41450	41450	41450	41450	0
335	20240912	131000	2234650	41450	41450	41450	41450	0
336	20240912	130900	2234650	41450	41450	41450	41450	0
337	20240912	130800	2234650	41450	41450	41450	41450	0
338	20240912	130700	2234650	41450	41450	41450	41450	0
339	20240912	130600	2234650	41450	41450	41450	41450	0
340	20240912	130500	2234650	41450	41450	41450	41450	0
341	20240912	130400	2234650	41450	41450	41450	41450	0
342	20240912	130300	2234650	41450	41450	41450	41450	0
343	20240912	130200	2234650	41450	41450	41450	41450	0
344	20240912	130100	2234650	41450	41450	41450	41450	0
345	20240912	130000	2234650	41450	41450	41450	41450	0
346	20240912	125900	2234650	41450	41450	41450	41450	0
347	20240912	125800	2234650	41450	41450	41450	41450	0
348	20240912	125700	2234650	41450	41450	41450	41450	0
349	20240912	125600	2234650	41450	41450	41450	41450	0
350	20240912	125500	2234650	41450	41450	41450	41450	0
351	20240912	125400	2234650	41450	41450	41450	41450	0
352	20240912	125300	2234650	41450	41450	41450	41450	0
353	20240912	125200	2234650	41450	41450	41450	41450	0
354	20240912	125100	2234650	41450	41450	41450	41450	0
355	20240912	125000	2234650	41450	41450	41450	41450	0
356	20240912	124900	2234650	41450	41450	41450	41450	0
357	20240912	124800	2234650	41450	41450	41450	41450	0
358	20240912	124700	2234650	41450	41450	41450	41450	0
359	20240912	124600	2234650	41450	41450	41450	41450	0
360	20240912	124500	2234650	41450	41450	41450	41450	0
361	20240912	124400	2234650	41450	41450	41450	41450	0
362	20240912	124300	2234650	41450	41450	41450	41450	0
363	20240912	124200	2234650	41450	41450	41450	41450	0
364	20240912	124100	2234650	41450	41450	41450	41450	0
365	20240912	124000	2234650	41450	41450	41450	41450	0
366	20240912	123900	2234650	41450	41450	41450	41450	0
367	20240912	123800	2234650	41450	41450	41450	41450	0
368	20240912	123700	2234650	41450	41450	41450	41450	0
369	20240912	123600	2234650	41450	41450	41450	41450	0
370	20240912	123500	2234650	41450	41450	41450	41450	0
371	20240912	123400	2234650	41450	41450	41450	41450	0
372	20240912	123300	2234650	41450	41450	41450	41450	0
373	20240912	123200	2234650	41450	41450	41450	41450	0
374	20240912	123100	2234650	41450	41450	41450	41450	0
375	20240912	123000	2234650	41450	41450	41450	41450	0
376	20240912	122900	2234650	41450	41450	41450	41450	0
377	20240912	122800	2234650	41450	41450	41450	41450	0
378	20240912	122700	2234650	41450	41450	41450	41450	0
379	20240912	122600	2234650	41450	41450	41450	41450	0
380	20240912	122500	2234650	41450	41450	41450	41450	0
381	20240912	122400	2234650	41450	41450	41450	41450	0
382	20240912	122300	2234650	41450	41450	41450	41450	0
383	20240912	122200	2234650	41450	41450	41450	41450	0
384	20240912	122100	2234650	41450	41450	41450	41450	0
385	20240912	122000	2234650	41450	41450	41450	41450	0
386	20240912	121900	2234650	41450	41450	41450	41450	0
387	20240912	121800	2234650	41450	41450	41450	41450	0
388	20240912	121700	2234650	41450	41450	41450	41450	0
389	20240912	121600	2234650	41450	41450	41450	41450	0
390	20240912	121500	2234650	41450	41450	41450	41450	0
391	20240912	121400	2234650	41450	41450	41450	41450	0
392	20240912	121300	2234650	41450	41450	41450	41450	0
393	20240912	121200	2234650	41450	41450	41450	41450	0
394	20240912	121100	2234650	41450	41450	41450	41450	1
395	20240912	121000	2193200	41350	41350	41350	41350	0
396	20240912	120900	2193200	41350	41350	41350	41350	0
397	20240912	120800	2193200	41350	41350	41350	41350	0
398	20240912	120700	2193200	41350	41350	41350	41350	0
399	20240912	120600	2193200	41350	41350	41350	41350	0
400	20240912	120500	2193200	41350	41350	41350	41350	0
401	20240912	120400	2193200	41350	41350	41350	41350	0
402	20240912	120300	2193200	41350	41350	41350	41350	0
403	20240912	120200	2193200	41350	41350	41350	41350	0
404	20240912	120100	2193200	41350	41350	41350	41350	0
405	20240912	120000	2193200	41350	41350	41350	41350	0
406	20240912	115900	2193200	41350	41350	41350	41350	0
407	20240912	115800	2193200	41350	41350	41350	41350	0
408	20240912	115700	2193200	41350	41350	41350	41350	0
409	20240912	115600	2193200	41350	41350	41350	41350	20
410	20240912	115500	1366200	41400	41400	41400	41400	0
411	20240912	115400	1366200	41400	41400	41400	41400	0
412	20240912	115300	1366200	41400	41400	41400	41400	0
413	20240912	115200	1366200	41400	41400	41400	41400	0
414	20240912	115100	1366200	41400	41400	41400	41400	0
415	20240912	115000	1366200	41400	41400	41400	41400	0
416	20240912	114900	1366200	41400	41400	41400	41400	0
417	20240912	114800	1366200	41400	41400	41400	41400	0
418	20240912	114700	1366200	41400	41400	41400	41400	0
419	20240912	114600	1366200	41400	41400	41400	41400	0
420	20240912	114500	1366200	41400	41400	41400	41400	0
421	20240912	114400	1366200	41400	41400	41400	41400	0
422	20240912	114300	1366200	41400	41400	41400	41400	0
423	20240912	114200	1366200	41400	41400	41400	41400	0
424	20240912	114100	1366200	41400	41400	41400	41400	0
425	20240912	114000	1366200	41400	41400	41400	41400	0
426	20240912	113900	1366200	41400	41400	41400	41400	0
427	20240912	113800	1366200	41400	41400	41400	41400	0
428	20240912	113700	1366200	41400	41400	41400	41400	0
429	20240912	113600	1366200	41400	41400	41400	41400	0
430	20240912	113500	1366200	41400	41400	41400	41400	0
431	20240912	113400	1366200	41400	41400	41400	41400	0
432	20240912	113300	1366200	41400	41400	41400	41400	0
433	20240912	113200	1366200	41400	41400	41400	41400	0
434	20240912	113100	1366200	41400	41400	41400	41400	2
435	20240912	113000	1283400	41400	41400	41400	41400	0
436	20240912	112900	1283400	41400	41400	41400	41400	0
437	20240912	112800	1283400	41400	41400	41400	41400	0
438	20240912	112700	1283400	41400	41400	41400	41400	0
439	20240912	112600	1283400	41400	41400	41400	41400	0
440	20240912	112500	1283400	41400	41400	41400	41400	0
441	20240912	112400	1283400	41400	41400	41400	41400	0
442	20240912	112300	1283400	41400	41400	41400	41400	0
443	20240912	112200	1283400	41400	41400	41400	41400	0
444	20240912	112100	1283400	41400	41400	41400	41400	0
445	20240912	112000	1283400	41400	41400	41400	41400	0
446	20240912	111900	1283400	41400	41400	41400	41400	0
447	20240912	111800	1283400	41400	41400	41400	41400	0
448	20240912	111700	1283400	41400	41400	41400	41400	0
449	20240912	111600	1283400	41400	41400	41400	41400	0
450	20240912	111500	1283400	41400	41400	41400	41400	0
451	20240912	111400	1283400	41400	41400	41400	41400	0
452	20240912	111300	1283400	41400	41400	41400	41400	0
453	20240912	111200	1283400	41400	41400	41400	41400	0
454	20240912	111100	1283400	41400	41400	41400	41400	0
455	20240912	111000	1283400	41400	41400	41400	41400	0
456	20240912	110900	1283400	41400	41400	41400	41400	0
457	20240912	110800	1283400	41400	41400	41400	41400	0
458	20240912	110700	1283400	41400	41400	41400	41400	0
459	20240912	110600	1283400	41400	41400	41400	41400	0
460	20240912	110500	1283400	41400	41400	41400	41400	0
461	20240912	110400	1283400	41400	41400	41400	41400	0
462	20240912	110300	1283400	41400	41400	41400	41400	0
463	20240912	110200	1283400	41400	41400	41400	41400	0
464	20240912	110100	1283400	41400	41400	41400	41400	0
465	20240912	110000	1283400	41400	41400	41400	41400	0
466	20240912	105900	1283400	41400	41400	41400	41400	0
467	20240912	105800	1283400	41400	41400	41400	41400	0
468	20240912	105700	1283400	41400	41400	41400	41400	0
469	20240912	105600	1283400	41400	41400	41400	41400	0
470	20240912	105500	1283400	41400	41400	41400	41400	0
471	20240912	105400	1283400	41400	41400	41400	41400	18
472	20240912	105300	538200	41400	41400	41400	41400	0
473	20240912	105200	538200	41400	41400	41400	41400	0
474	20240912	105100	538200	41400	41400	41400	41400	0
475	20240912	105000	538200	41400	41400	41400	41400	0
476	20240912	104900	538200	41400	41400	41400	41400	0
477	20240912	104800	538200	41400	41400	41400	41400	0
478	20240912	104700	538200	41400	41400	41400	41400	0
479	20240912	104600	538200	41400	41400	41400	41400	0
480	20240912	104500	538200	41400	41400	41400	41400	0
481	20240912	104400	538200	41400	41400	41400	41400	0
482	20240912	104300	538200	41400	41400	41400	41400	0
483	20240912	104200	538200	41400	41400	41400	41400	0
484	20240912	104100	538200	41400	41400	41400	41400	0
485	20240912	104000	538200	41400	41400	41400	41400	0
486	20240912	103900	538200	41400	41400	41400	41400	4
487	20240912	103800	372600	41400	41400	41400	41400	0
488	20240912	103700	372600	41400	41400	41400	41400	0
489	20240912	103600	372600	41400	41400	41400	41400	0
490	20240912	103500	372600	41400	41400	41400	41400	0
491	20240912	103400	372600	41400	41400	41400	41400	0
492	20240912	103300	372600	41400	41400	41400	41400	0
493	20240912	103200	372600	41400	41400	41400	41400	0
494	20240912	103100	372600	41400	41400	41400	41400	0
495	20240912	103000	372600	41400	41400	41400	41400	0
496	20240912	102900	372600	41400	41400	41400	41400	0
497	20240912	102800	372600	41400	41400	41400	41400	0
498	20240912	102700	372600	41400	41400	41400	41400	0
499	20240912	102600	372600	41400	41400	41400	41400	0
500	20240912	102500	372600	41400	41400	41400	41400	0
501	20240912	102400	372600	41400	41400	41400	41400	0
502	20240912	102300	372600	41400	41400	41400	41400	0
503	20240912	102200	372600	41400	41400	41400	41400	0
504	20240912	102100	372600	41400	41400	41400	41400	0
505	20240912	102000	372600	41400	41400	41400	41400	0
506	20240912	101900	372600	41400	41400	41400	41400	0
507	20240912	101800	372600	41400	41400	41400	41400	0
508	20240912	101700	372600	41400	41400	41400	41400	2
509	20240912	101600	289800	41400	41400	41400	41400	0
510	20240912	101500	289800	41400	41400	41400	41400	0
511	20240912	101400	289800	41400	41400	41400	41400	0
512	20240912	101300	289800	41400	41400	41400	41400	0
513	20240912	101200	289800	41400	41400	41400	41400	0
514	20240912	101100	289800	41400	41400	41400	41400	0
515	20240912	101000	289800	41400	41400	41400	41400	0
516	20240912	100900	289800	41400	41400	41400	41400	0
517	20240912	100800	289800	41400	41400	41400	41400	5
518	20240912	100700	82800	41400	41400	41400	41400	0
519	20240912	100600	82800	41400	41400	41400	41400	0
520	20240912	100500	82800	41400	41400	41400	41400	0
521	20240912	100400	82800	41400	41400	41400	41400	0
522	20240912	100300	82800	41400	41400	41400	41400	0
523	20240912	100200	82800	41400	41400	41400	41400	0
524	20240912	100100	82800	41400	41400	41400	41400	0
525	20240912	100000	82800	41400	41400	41400	41400	0
526	20240912	095900	82800	41400	41400	41400	41400	0
527	20240912	095800	82800	41400	41400	41400	41400	0
528	20240912	095700	82800	41400	41400	41400	41400	0
529	20240912	095600	82800	41400	41400	41400	41400	0
530	20240912	095500	82800	41400	41400	41400	41400	0
531	20240912	095400	82800	41400	41400	41400	41400	0
532	20240912	095300	82800	41400	41400	41400	41400	0
533	20240912	095200	82800	41400	41400	41400	41400	0
534	20240912	095100	82800	41400	41400	41400	41400	0
535	20240912	095000	82800	41400	41400	41400	41400	0
536	20240912	094900	82800	41400	41400	41400	41400	0
537	20240912	094800	82800	41400	41400	41400	41400	0
538	20240912	094700	82800	41400	41400	41400	41400	0
539	20240912	094600	82800	41400	41400	41400	41400	0
540	20240912	094500	82800	41400	41400	41400	41400	0
541	20240912	094400	82800	41400	41400	41400	41400	0
542	20240912	094300	82800	41400	41400	41400	41400	1
543	20240912	094200	41400	41400	41400	41400	41400	0
544	20240912	094100	41400	41400	41400	41400	41400	0
545	20240912	094000	41400	41400	41400	41400	41400	0
546	20240912	093900	41400	41400	41400	41400	41400	0
547	20240912	093800	41400	41400	41400	41400	41400	0
548	20240912	093700	41400	41400	41400	41400	41400	0
549	20240912	093600	41400	41400	41400	41400	41400	0
550	20240912	093500	41400	41400	41400	41400	41400	0
551	20240912	093400	41400	41400	41400	41400	41400	0
552	20240912	093300	41400	41400	41400	41400	41400	0
553	20240912	093200	41400	41400	41400	41400	41400	0
554	20240912	093100	41400	41400	41400	41400	41400	0
555	20240912	093000	41400	41400	41400	41400	41400	0
556	20240912	092900	41400	41400	41400	41400	41400	0
557	20240912	092800	41400	41400	41400	41400	41400	0
558	20240912	092700	41400	41400	41400	41400	41400	0
559	20240912	092600	41400	41400	41400	41400	41400	0
560	20240912	092500	41400	41400	41400	41400	41400	0
561	20240912	092400	41400	41400	41400	41400	41400	0
562	20240912	092300	41400	41400	41400	41400	41400	0
563	20240912	092200	41400	41400	41400	41400	41400	0
564	20240912	092100	41400	41400	41400	41400	41400	0
565	20240912	092000	41400	41400	41400	41400	41400	0
566	20240912	091900	41400	41400	41400	41400	41400	0
567	20240912	091800	41400	41400	41400	41400	41400	0
568	20240912	091700	41400	41400	41400	41400	41400	0
569	20240912	091600	41400	41400	41400	41400	41400	0
570	20240912	091500	41400	41400	41400	41400	41400	0
571	20240912	091400	41400	41400	41400	41400	41400	0
572	20240912	091300	41400	41400	41400	41400	41400	0
573	20240912	091200	41400	41400	41400	41400	41400	0
574	20240912	091100	41400	41400	41400	41400	41400	0
575	20240912	091000	41400	41400	41400	41400	41400	1
576	20240912	090900	0	41400	41400	41400	41400	0
577	20240912	090800	0	41400	41400	41400	41400	0
578	20240912	090700	0	41400	41400	41400	41400	0
579	20240912	090600	0	41400	41400	41400	41400	0
580	20240912	090500	0	41400	41400	41400	41400	0
581	20240912	090400	0	41400	41400	41400	41400	0
582	20240912	090300	0	41400	41400	41400	41400	0
583	20240912	090200	0	41400	41400	41400	41400	0
584	20240912	090100	0	41400	41400	41400	41400	0
585	20240912	090000	0	41400	41400	41400	41400	0