KissMeData/004890/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	184400	27919750	41350	41350	41350	41350	5
3	20240925	184300	27919750	41350	41350	41350	41350	0
4	20240925	184200	27919750	41350	41350	41350	41350	0
5	20240925	184100	27919750	41350	41350	41350	41350	0
6	20240925	184000	27919750	41350	41350	41350	41350	0
7	20240925	183900	27919750	41350	41350	41350	41350	0
8	20240925	183800	27919750	41350	41350	41350	41350	0
9	20240925	183700	27919750	41350	41350	41350	41350	0
10	20240925	183600	27919750	41350	41350	41350	41350	0
11	20240925	183500	27919750	41350	41350	41350	41350	0
12	20240925	183400	27919750	41350	41350	41350	41350	0
13	20240925	183300	27919750	41350	41350	41350	41350	0
14	20240925	183200	27919750	41350	41350	41350	41350	0
15	20240925	183100	27919750	41350	41350	41350	41350	0
16	20240925	183000	27919750	41350	41350	41350	41350	0
17	20240925	182900	27919750	41350	41350	41350	41350	0
18	20240925	182800	27919750	41350	41350	41350	41350	0
19	20240925	182700	27919750	41350	41350	41350	41350	0
20	20240925	182600	27919750	41350	41350	41350	41350	0
21	20240925	182500	27919750	41350	41350	41350	41350	0
22	20240925	182400	27919750	41350	41350	41350	41350	0
23	20240925	182300	27919750	41350	41350	41350	41350	0
24	20240925	182200	27919750	41350	41350	41350	41350	0
25	20240925	182100	27919750	41350	41350	41350	41350	0
26	20240925	182000	27919750	41350	41350	41350	41350	0
27	20240925	181900	27919750	41350	41350	41350	41350	0
28	20240925	181800	27919750	41350	41350	41350	41350	0
29	20240925	181700	27919750	41350	41350	41350	41350	0
30	20240925	181600	27919750	41350	41350	41350	41350	0
31	20240925	181500	27919750	41350	41350	41350	41350	0
32	20240925	181400	27919750	41350	41350	41350	41350	5
33	20240925	181300	27919750	41350	41350	41350	41350	0
34	20240925	181200	27919750	41350	41350	41350	41350	0
35	20240925	181100	27919750	41350	41350	41350	41350	0
36	20240925	181000	27919750	41350	41350	41350	41350	0
37	20240925	180900	27919750	41350	41350	41350	41350	0
38	20240925	180800	27919750	41350	41350	41350	41350	0
39	20240925	180700	27919750	41350	41350	41350	41350	0
40	20240925	180600	27919750	41350	41350	41350	41350	0
41	20240925	180500	27919750	41350	41350	41350	41350	0
42	20240925	180400	27919750	41350	41350	41350	41350	0
43	20240925	180300	27919750	41350	41350	41350	41350	0
44	20240925	180200	27919750	41350	41350	41350	41350	0
45	20240925	180100	27919750	41350	41350	41350	41350	0
46	20240925	180000	27919750	41350	41350	41350	41350	0
47	20240925	175900	27919750	41350	41350	41350	41350	0
48	20240925	175800	27919750	41350	41350	41350	41350	0
49	20240925	175700	27919750	41350	41350	41350	41350	0
50	20240925	175600	27919750	41350	41350	41350	41350	0
51	20240925	175500	27919750	41350	41350	41350	41350	0
52	20240925	175400	27919750	41350	41350	41350	41350	0
53	20240925	175300	27919750	41350	41350	41350	41350	0
54	20240925	175200	27919750	41350	41350	41350	41350	0
55	20240925	175100	27919750	41350	41350	41350	41350	0
56	20240925	175000	27919750	41350	41350	41350	41350	0
57	20240925	174900	27919750	41350	41350	41350	41350	0
58	20240925	174800	27919750	41350	41350	41350	41350	0
59	20240925	174700	27919750	41350	41350	41350	41350	0
60	20240925	174600	27919750	41350	41350	41350	41350	0
61	20240925	174500	27919750	41350	41350	41350	41350	0
62	20240925	174400	27919750	41350	41350	41350	41350	5
63	20240925	174300	27919750	41350	41350	41350	41350	0
64	20240925	174200	27919750	41350	41350	41350	41350	0
65	20240925	174100	27919750	41350	41350	41350	41350	0
66	20240925	174000	27919750	41350	41350	41350	41350	0
67	20240925	173900	27919750	41350	41350	41350	41350	0
68	20240925	173800	27919750	41350	41350	41350	41350	0
69	20240925	173700	27919750	41350	41350	41350	41350	0
70	20240925	173600	27919750	41350	41350	41350	41350	0
71	20240925	173500	27919750	41350	41350	41350	41350	0
72	20240925	173400	27919750	41350	41350	41350	41350	0
73	20240925	173300	27919750	41350	41350	41350	41350	0
74	20240925	173200	27919750	41350	41350	41350	41350	0
75	20240925	173100	27919750	41350	41350	41350	41350	0
76	20240925	173000	27919750	41350	41350	41350	41350	0
77	20240925	172900	27919750	41350	41350	41350	41350	0
78	20240925	172800	27919750	41350	41350	41350	41350	0
79	20240925	172700	27919750	41350	41350	41350	41350	0
80	20240925	172600	27919750	41350	41350	41350	41350	0
81	20240925	172500	27919750	41350	41350	41350	41350	0
82	20240925	172400	27919750	41350	41350	41350	41350	0
83	20240925	172300	27919750	41350	41350	41350	41350	0
84	20240925	172200	27919750	41350	41350	41350	41350	0
85	20240925	172100	27919750	41350	41350	41350	41350	0
86	20240925	172000	27919750	41350	41350	41350	41350	0
87	20240925	171900	27919750	41350	41350	41350	41350	0
88	20240925	171800	27919750	41350	41350	41350	41350	0
89	20240925	171700	27919750	41350	41350	41350	41350	0
90	20240925	171600	27919750	41350	41350	41350	41350	0
91	20240925	171500	27919750	41350	41350	41350	41350	0
92	20240925	171400	27919750	41350	41350	41350	41350	5
93	20240925	171300	27919750	41350	41350	41350	41350	0
94	20240925	171200	27919750	41350	41350	41350	41350	0
95	20240925	171100	27919750	41350	41350	41350	41350	0
96	20240925	171000	27919750	41350	41350	41350	41350	0
97	20240925	170900	27919750	41350	41350	41350	41350	0
98	20240925	170800	27919750	41350	41350	41350	41350	0
99	20240925	170700	27919750	41350	41350	41350	41350	0
100	20240925	170600	27919750	41350	41350	41350	41350	0
101	20240925	170500	27919750	41350	41350	41350	41350	0
102	20240925	170400	27919750	41350	41350	41350	41350	0
103	20240925	170300	27919750	41350	41350	41350	41350	0
104	20240925	170200	27919750	41350	41350	41350	41350	0
105	20240925	170100	27919750	41350	41350	41350	41350	0
106	20240925	170000	27919750	41350	41350	41350	41350	0
107	20240925	165900	27919750	41350	41350	41350	41350	0
108	20240925	165800	27919750	41350	41350	41350	41350	0
109	20240925	165700	27919750	41350	41350	41350	41350	0
110	20240925	165600	27919750	41350	41350	41350	41350	0
111	20240925	165500	27919750	41350	41350	41350	41350	0
112	20240925	165400	27919750	41350	41350	41350	41350	0
113	20240925	165300	27919750	41350	41350	41350	41350	0
114	20240925	165200	27919750	41350	41350	41350	41350	0
115	20240925	165100	27919750	41350	41350	41350	41350	0
116	20240925	165000	27919750	41350	41350	41350	41350	0
117	20240925	164900	27919750	41350	41350	41350	41350	0
118	20240925	164800	27919750	41350	41350	41350	41350	0
119	20240925	164700	27919750	41350	41350	41350	41350	0
120	20240925	164600	27919750	41350	41350	41350	41350	0
121	20240925	164500	27919750	41350	41350	41350	41350	0
122	20240925	164400	27919750	41350	41350	41350	41350	5
123	20240925	164300	27919750	41350	41350	41350	41350	0
124	20240925	164200	27919750	41350	41350	41350	41350	0
125	20240925	164100	27919750	41350	41350	41350	41350	0
126	20240925	164000	27919750	41350	41350	41350	41350	0
127	20240925	163900	27919750	41350	41350	41350	41350	0
128	20240925	163800	27919750	41350	41350	41350	41350	0
129	20240925	163700	27919750	41350	41350	41350	41350	0
130	20240925	163600	27919750	41350	41350	41350	41350	0
131	20240925	163500	27919750	41350	41350	41350	41350	0
132	20240925	163400	27919750	41350	41350	41350	41350	0
133	20240925	163300	27919750	41350	41350	41350	41350	0
134	20240925	163200	27919750	41350	41350	41350	41350	0
135	20240925	163100	27919750	41350	41350	41350	41350	0
136	20240925	163000	27919750	41350	41350	41350	41350	0
137	20240925	162900	27919750	41350	41350	41350	41350	0
138	20240925	162800	27919750	41350	41350	41350	41350	0
139	20240925	162700	27919750	41350	41350	41350	41350	0
140	20240925	162600	27919750	41350	41350	41350	41350	0
141	20240925	162500	27919750	41350	41350	41350	41350	0
142	20240925	162400	27919750	41350	41350	41350	41350	0
143	20240925	162300	27919750	41350	41350	41350	41350	0
144	20240925	162200	27919750	41350	41350	41350	41350	0
145	20240925	162100	27919750	41350	41350	41350	41350	0
146	20240925	162000	27919750	41350	41350	41350	41350	0
147	20240925	161900	27919750	41350	41350	41350	41350	0
148	20240925	161800	27919750	41350	41350	41350	41350	0
149	20240925	161700	27919750	41350	41350	41350	41350	0
150	20240925	161600	27919750	41350	41350	41350	41350	0
151	20240925	161500	27919750	41350	41350	41350	41350	0
152	20240925	161400	27919750	41350	41350	41350	41350	5
153	20240925	161300	27919750	41350	41350	41350	41350	0
154	20240925	161200	27919750	41350	41350	41350	41350	0
155	20240925	161100	27919750	41350	41350	41350	41350	0
156	20240925	161000	27919750	41350	41350	41350	41350	0
157	20240925	160900	27919750	41350	41350	41350	41350	0
158	20240925	160800	27919750	41350	41350	41350	41350	0
159	20240925	160700	27919750	41350	41350	41350	41350	0
160	20240925	160600	27919750	41350	41350	41350	41350	0
161	20240925	160500	27919750	41350	41350	41350	41350	0
162	20240925	160400	27919750	41350	41350	41350	41350	0
163	20240925	160300	27919750	41350	41350	41350	41350	0
164	20240925	160200	27919750	41350	41350	41350	41350	0
165	20240925	160100	27919750	41350	41350	41350	41350	0
166	20240925	160000	27919750	41350	41350	41350	41350	0
167	20240925	155900	27919750	41350	41350	41350	41350	0
168	20240925	155800	27919750	41350	41350	41350	41350	0
169	20240925	155700	27919750	41350	41350	41350	41350	0
170	20240925	155600	27919750	41350	41350	41350	41350	0
171	20240925	155500	27919750	41350	41350	41350	41350	0
172	20240925	155400	27919750	41350	41350	41350	41350	0
173	20240925	155300	27919750	41350	41350	41350	41350	0
174	20240925	155200	27919750	41350	41350	41350	41350	0
175	20240925	155100	27919750	41350	41350	41350	41350	0
176	20240925	155000	27919750	41350	41350	41350	41350	0
177	20240925	154900	27919750	41350	41350	41350	41350	0
178	20240925	154800	27919750	41350	41350	41350	41350	0
179	20240925	154700	27919750	41350	41350	41350	41350	0
180	20240925	154600	27919750	41350	41350	41350	41350	0
181	20240925	154500	27919750	41350	41350	41350	41350	0
182	20240925	154400	27919750	41350	41350	41350	41350	5
183	20240925	154300	27919750	41350	41350	41350	41350	0
184	20240925	154200	27919750	41350	41350	41350	41350	0
185	20240925	154100	27919750	41350	41350	41350	41350	0
186	20240925	154000	27919750	41350	41350	41350	41350	0
187	20240925	153900	27919750	41350	41350	41350	41350	0
188	20240925	153800	27919750	41350	41350	41350	41350	0
189	20240925	153700	27919750	41350	41350	41350	41350	0
190	20240925	153600	27919750	41350	41350	41350	41350	0
191	20240925	153500	27919750	41350	41350	41350	41350	0
192	20240925	153400	27919750	41350	41350	41350	41350	0
193	20240925	153300	27919750	41350	41350	41350	41350	0
194	20240925	153200	27919750	41350	41350	41350	41350	0
195	20240925	153100	27919750	41350	41350	41350	41350	0
196	20240925	153000	27919750	41350	41350	41350	41350	5
197	20240925	152900	27713000	41350	41350	41350	41350	0
198	20240925	152800	27713000	41350	41350	41350	41350	0
199	20240925	152700	27713000	41350	41350	41350	41350	0
200	20240925	152600	27713000	41350	41350	41350	41350	0
201	20240925	152500	27713000	41350	41350	41350	41350	0
202	20240925	152400	27713000	41350	41350	41350	41350	0
203	20240925	152300	27713000	41350	41350	41350	41350	0
204	20240925	152200	27713000	41350	41350	41350	41350	0
205	20240925	152100	27713000	41350	41350	41350	41350	0
206	20240925	152000	27713000	41350	41350	41350	41350	0
207	20240925	151900	27713000	41350	41350	41350	41350	0
208	20240925	151800	27713000	41350	41350	41350	41350	0
209	20240925	151700	27713000	41350	41350	41350	41350	0
210	20240925	151600	27713000	41350	41350	41350	41350	0
211	20240925	151500	27713000	41350	41350	41350	41350	0
212	20240925	151400	27713000	41350	41350	41350	41350	0
213	20240925	151300	27713000	41350	41350	41350	41350	0
214	20240925	151200	27713000	41350	41350	41350	41350	0
215	20240925	151100	27713000	41350	41350	41350	41350	0
216	20240925	151000	27713000	41350	41350	41350	41350	0
217	20240925	150900	27713000	41350	41350	41350	41350	0
218	20240925	150800	27713000	41350	41350	41350	41350	0
219	20240925	150700	27713000	41350	41350	41350	41350	0
220	20240925	150600	27713000	41350	41350	41350	41350	0
221	20240925	150500	27713000	41350	41350	41350	41350	0
222	20240925	150400	27713000	41350	41350	41350	41350	0
223	20240925	150300	27713000	41350	41350	41350	41350	0
224	20240925	150200	27713000	41350	41350	41350	41350	0
225	20240925	150100	27713000	41350	41350	41350	41350	0
226	20240925	150000	27713000	41350	41350	41350	41350	0
227	20240925	145900	27713000	41350	41350	41350	41350	2
228	20240925	145800	27630300	41300	41300	41300	41300	0
229	20240925	145700	27630300	41300	41300	41300	41300	0
230	20240925	145600	27630300	41300	41300	41300	41300	0
231	20240925	145500	27630300	41300	41300	41300	41300	0
232	20240925	145400	27630300	41300	41300	41300	41300	0
233	20240925	145300	27630300	41300	41300	41300	41300	0
234	20240925	145200	27630300	41300	41300	41300	41300	0
235	20240925	145100	27630300	41300	41300	41300	41300	0
236	20240925	145000	27630300	41300	41300	41300	41300	0
237	20240925	144900	27630300	41300	41300	41300	41300	0
238	20240925	144800	27630300	41300	41300	41300	41300	0
239	20240925	144700	27630300	41300	41300	41300	41300	0
240	20240925	144600	27630300	41300	41300	41300	41300	0
241	20240925	144500	27630300	41300	41300	41300	41300	0
242	20240925	144400	27630300	41300	41300	41300	41300	0
243	20240925	144300	27630300	41300	41300	41300	41300	0
244	20240925	144200	27630300	41300	41300	41300	41300	0
245	20240925	144100	27630300	41300	41300	41300	41300	0
246	20240925	144000	27630300	41300	41300	41300	41300	0
247	20240925	143900	27630300	41300	41300	41300	41300	0
248	20240925	143800	27630300	41300	41300	41300	41300	0
249	20240925	143700	27630300	41300	41300	41300	41300	0
250	20240925	143600	27630300	41300	41300	41300	41300	0
251	20240925	143500	27630300	41300	41300	41300	41300	0
252	20240925	143400	27630300	41300	41300	41300	41300	0
253	20240925	143300	27630300	41300	41300	41300	41300	1
254	20240925	143200	27589000	41300	41300	41300	41300	1
255	20240925	143100	27547700	41350	41350	41350	41350	0
256	20240925	143000	27547700	41350	41350	41350	41350	0
257	20240925	142900	27547700	41350	41350	41350	41350	0
258	20240925	142800	27547700	41350	41350	41350	41350	0
259	20240925	142700	27547700	41350	41350	41350	41350	0
260	20240925	142600	27547700	41350	41350	41350	41350	12
261	20240925	142500	27051500	41300	41300	41300	41300	0
262	20240925	142400	27051500	41300	41300	41300	41300	0
263	20240925	142300	27051500	41300	41300	41300	41300	0
264	20240925	142200	27051500	41300	41300	41300	41300	0
265	20240925	142100	27051500	41300	41300	41300	41300	1
266	20240925	142000	27010200	41300	41300	41300	41300	0
267	20240925	141900	27010200	41300	41300	41300	41300	0
268	20240925	141800	27010200	41300	41300	41300	41300	0
269	20240925	141700	27010200	41300	41300	41300	41300	0
270	20240925	141600	27010200	41300	41300	41300	41300	0
271	20240925	141500	27010200	41300	41300	41300	41300	0
272	20240925	141400	27010200	41300	41300	41300	41300	0
273	20240925	141300	27010200	41300	41300	41300	41300	0
274	20240925	141200	27010200	41300	41300	41300	41300	0
275	20240925	141100	27010200	41300	41300	41300	41300	0
276	20240925	141000	27010200	41300	41300	41300	41300	0
277	20240925	140900	27010200	41300	41300	41300	41300	0
278	20240925	140800	27010200	41300	41300	41300	41300	0
279	20240925	140700	27010200	41300	41300	41300	41300	0
280	20240925	140600	27010200	41300	41300	41300	41300	0
281	20240925	140500	27010200	41300	41300	41300	41300	0
282	20240925	140400	27010200	41300	41300	41300	41300	0
283	20240925	140300	27010200	41300	41300	41300	41300	0
284	20240925	140200	27010200	41300	41300	41300	41300	0
285	20240925	140100	27010200	41300	41300	41300	41300	0
286	20240925	140000	27010200	41300	41300	41300	41300	0
287	20240925	135900	27010200	41300	41300	41300	41300	0
288	20240925	135800	27010200	41300	41300	41300	41300	0
289	20240925	135700	27010200	41300	41300	41300	41300	0
290	20240925	135600	27010200	41300	41300	41300	41300	0
291	20240925	135500	27010200	41300	41300	41300	41300	1
292	20240925	135400	26968900	41300	41300	41300	41300	0
293	20240925	135300	26968900	41300	41300	41300	41300	0
294	20240925	135200	26968900	41300	41300	41300	41300	0
295	20240925	135100	26968900	41300	41300	41300	41300	0
296	20240925	135000	26968900	41300	41300	41300	41300	0
297	20240925	134900	26968900	41300	41300	41300	41300	0
298	20240925	134800	26968900	41300	41300	41300	41300	0
299	20240925	134700	26968900	41300	41300	41300	41300	0
300	20240925	134600	26968900	41300	41300	41300	41300	0
301	20240925	134500	26968900	41300	41300	41300	41300	0
302	20240925	134400	26968900	41300	41300	41300	41300	0
303	20240925	134300	26968900	41300	41300	41300	41300	0
304	20240925	134200	26968900	41300	41300	41300	41300	0
305	20240925	134100	26968900	41300	41300	41300	41300	0
306	20240925	134000	26968900	41300	41300	41300	41300	0
307	20240925	133900	26968900	41300	41300	41300	41300	0
308	20240925	133800	26968900	41300	41300	41300	41300	0
309	20240925	133700	26968900	41300	41300	41300	41300	0
310	20240925	133600	26968900	41300	41300	41300	41300	0
311	20240925	133500	26968900	41300	41300	41300	41300	61
312	20240925	133400	24449600	41300	41300	41300	41300	0
313	20240925	133300	24449600	41300	41300	41300	41300	0
314	20240925	133200	24449600	41300	41300	41300	41300	0
315	20240925	133100	24449600	41300	41300	41300	41300	0
316	20240925	133000	24449600	41300	41300	41300	41300	0
317	20240925	132900	24449600	41300	41300	41300	41300	0
318	20240925	132800	24449600	41300	41300	41300	41300	0
319	20240925	132700	24449600	41300	41300	41300	41300	0
320	20240925	132600	24449600	41300	41300	41300	41300	0
321	20240925	132500	24449600	41300	41300	41300	41300	0
322	20240925	132400	24449600	41300	41300	41300	41300	0
323	20240925	132300	24449600	41300	41300	41300	41300	1
324	20240925	132200	24408300	41300	41300	41300	41300	0
325	20240925	132100	24408300	41300	41300	41300	41300	298
326	20240925	132000	12100900	41300	41300	41300	41300	0
327	20240925	131900	12100900	41300	41300	41300	41300	0
328	20240925	131800	12100900	41300	41300	41300	41300	0
329	20240925	131700	12100900	41300	41300	41300	41300	0
330	20240925	131600	12100900	41300	41300	41300	41300	0
331	20240925	131500	12100900	41300	41300	41300	41300	0
332	20240925	131400	12100900	41300	41300	41300	41300	0
333	20240925	131300	12100900	41300	41300	41300	41300	72
334	20240925	131200	9127300	41300	41300	41300	41300	0
335	20240925	131100	9127300	41300	41300	41300	41300	0
336	20240925	131000	9127300	41300	41300	41300	41300	0
337	20240925	130900	9127300	41300	41300	41300	41300	0
338	20240925	130800	9127300	41300	41300	41300	41300	0
339	20240925	130700	9127300	41300	41300	41300	41300	0
340	20240925	130600	9127300	41300	41300	41300	41300	0
341	20240925	130500	9127300	41300	41300	41300	41300	0
342	20240925	130400	9127300	41300	41300	41300	41300	0
343	20240925	130300	9127300	41300	41300	41300	41300	0
344	20240925	130200	9127300	41300	41300	41300	41300	0
345	20240925	130100	9127300	41300	41300	41300	41300	0
346	20240925	130000	9127300	41300	41300	41300	41300	0
347	20240925	125900	9127300	41300	41300	41300	41300	0
348	20240925	125800	9127300	41300	41300	41300	41300	2
349	20240925	125700	9044700	41300	41300	41300	41300	0
350	20240925	125600	9044700	41300	41300	41300	41300	0
351	20240925	125500	9044700	41300	41300	41300	41300	0
352	20240925	125400	9044700	41300	41300	41300	41300	0
353	20240925	125300	9044700	41300	41300	41300	41300	0
354	20240925	125200	9044700	41300	41300	41300	41300	0
355	20240925	125100	9044700	41300	41300	41300	41300	0
356	20240925	125000	9044700	41300	41300	41300	41300	0
357	20240925	124900	9044700	41300	41300	41300	41300	0
358	20240925	124800	9044700	41300	41300	41300	41300	0
359	20240925	124700	9044700	41300	41300	41300	41300	0
360	20240925	124600	9044700	41300	41300	41300	41300	0
361	20240925	124500	9044700	41300	41300	41300	41300	0
362	20240925	124400	9044700	41300	41300	41300	41300	0
363	20240925	124300	9044700	41300	41300	41300	41300	0
364	20240925	124200	9044700	41300	41300	41300	41300	0
365	20240925	124100	9044700	41300	41300	41300	41300	0
366	20240925	124000	9044700	41300	41300	41300	41300	0
367	20240925	123900	9044700	41300	41300	41300	41300	0
368	20240925	123800	9044700	41300	41300	41300	41300	0
369	20240925	123700	9044700	41300	41300	41300	41300	0
370	20240925	123600	9044700	41300	41300	41300	41300	0
371	20240925	123500	9044700	41300	41300	41300	41300	0
372	20240925	123400	9044700	41300	41300	41300	41300	0
373	20240925	123300	9044700	41300	41300	41300	41300	0
374	20240925	123200	9044700	41300	41300	41300	41300	0
375	20240925	123100	9044700	41300	41300	41300	41300	0
376	20240925	123000	9044700	41300	41300	41300	41300	0
377	20240925	122900	9044700	41300	41300	41300	41300	0
378	20240925	122800	9044700	41300	41300	41300	41300	0
379	20240925	122700	9044700	41300	41300	41300	41300	0
380	20240925	122600	9044700	41300	41300	41300	41300	0
381	20240925	122500	9044700	41300	41300	41300	41300	0
382	20240925	122400	9044700	41300	41300	41300	41300	0
383	20240925	122300	9044700	41300	41300	41300	41300	0
384	20240925	122200	9044700	41300	41300	41300	41300	0
385	20240925	122100	9044700	41300	41300	41300	41300	0
386	20240925	122000	9044700	41300	41300	41300	41300	0
387	20240925	121900	9044700	41300	41300	41300	41300	0
388	20240925	121800	9044700	41300	41300	41300	41300	0
389	20240925	121700	9044700	41300	41300	41300	41300	0
390	20240925	121600	9044700	41300	41300	41300	41300	0
391	20240925	121500	9044700	41300	41300	41300	41300	0
392	20240925	121400	9044700	41300	41300	41300	41300	0
393	20240925	121300	9044700	41300	41300	41300	41300	0
394	20240925	121200	9044700	41300	41300	41300	41300	0
395	20240925	121100	9044700	41300	41300	41300	41300	0
396	20240925	121000	9044700	41300	41300	41300	41300	0
397	20240925	120900	9044700	41300	41300	41300	41300	0
398	20240925	120800	9044700	41300	41300	41300	41300	3
399	20240925	120700	8920800	41300	41300	41300	41300	0
400	20240925	120600	8920800	41300	41300	41300	41300	0
401	20240925	120500	8920800	41300	41300	41300	41300	0
402	20240925	120400	8920800	41300	41300	41300	41300	0
403	20240925	120300	8920800	41300	41300	41300	41300	0
404	20240925	120200	8920800	41300	41300	41300	41300	0
405	20240925	120100	8920800	41300	41300	41300	41300	0
406	20240925	120000	8920800	41300	41300	41300	41300	0
407	20240925	115900	8920800	41300	41300	41300	41300	0
408	20240925	115800	8920800	41300	41300	41300	41300	0
409	20240925	115700	8920800	41300	41300	41300	41300	0
410	20240925	115600	8920800	41300	41300	41300	41300	0
411	20240925	115500	8920800	41300	41300	41300	41300	0
412	20240925	115400	8920800	41300	41300	41300	41300	0
413	20240925	115300	8920800	41300	41300	41300	41300	0
414	20240925	115200	8920800	41300	41300	41300	41300	0
415	20240925	115100	8920800	41300	41300	41300	41300	0
416	20240925	115000	8920800	41300	41300	41300	41300	0
417	20240925	114900	8920800	41300	41300	41300	41300	0
418	20240925	114800	8920800	41300	41300	41300	41300	0
419	20240925	114700	8920800	41300	41300	41300	41300	0
420	20240925	114600	8920800	41300	41300	41300	41300	0
421	20240925	114500	8920800	41300	41300	41300	41300	0
422	20240925	114400	8920800	41300	41300	41300	41300	0
423	20240925	114300	8920800	41300	41300	41300	41300	0
424	20240925	114200	8920800	41300	41300	41300	41300	0
425	20240925	114100	8920800	41300	41300	41300	41300	0
426	20240925	114000	8920800	41300	41300	41300	41300	0
427	20240925	113900	8920800	41300	41300	41300	41300	0
428	20240925	113800	8920800	41300	41300	41300	41300	0
429	20240925	113700	8920800	41300	41300	41300	41300	0
430	20240925	113600	8920800	41300	41300	41300	41300	0
431	20240925	113500	8920800	41300	41300	41300	41300	0
432	20240925	113400	8920800	41300	41300	41300	41300	0
433	20240925	113300	8920800	41300	41300	41300	41300	0
434	20240925	113200	8920800	41300	41300	41300	41300	0
435	20240925	113100	8920800	41300	41300	41300	41300	0
436	20240925	113000	8920800	41300	41300	41300	41300	0
437	20240925	112900	8920800	41300	41300	41300	41300	0
438	20240925	112800	8920800	41300	41300	41300	41300	0
439	20240925	112700	8920800	41300	41300	41300	41300	0
440	20240925	112600	8920800	41300	41300	41300	41300	0
441	20240925	112500	8920800	41300	41300	41300	41300	0
442	20240925	112400	8920800	41300	41300	41300	41300	0
443	20240925	112300	8920800	41300	41300	41300	41300	0
444	20240925	112200	8920800	41300	41300	41300	41300	0
445	20240925	112100	8920800	41300	41300	41300	41300	0
446	20240925	112000	8920800	41300	41300	41300	41300	0
447	20240925	111900	8920800	41300	41300	41300	41300	0
448	20240925	111800	8920800	41300	41300	41300	41300	0
449	20240925	111700	8920800	41300	41300	41300	41300	0
450	20240925	111600	8920800	41300	41300	41300	41300	0
451	20240925	111500	8920800	41300	41300	41300	41300	0
452	20240925	111400	8920800	41300	41300	41300	41300	0
453	20240925	111300	8920800	41300	41300	41300	41300	0
454	20240925	111200	8920800	41300	41300	41300	41300	0
455	20240925	111100	8920800	41300	41300	41300	41300	0
456	20240925	111000	8920800	41300	41300	41300	41300	0
457	20240925	110900	8920800	41300	41300	41300	41300	0
458	20240925	110800	8920800	41300	41300	41300	41300	0
459	20240925	110700	8920800	41300	41300	41300	41300	0
460	20240925	110600	8920800	41300	41300	41300	41300	0
461	20240925	110500	8920800	41300	41300	41300	41300	0
462	20240925	110400	8920800	41300	41300	41300	41300	0
463	20240925	110300	8920800	41300	41300	41300	41300	0
464	20240925	110200	8920800	41300	41300	41300	41300	0
465	20240925	110100	8920800	41300	41300	41300	41300	0
466	20240925	110000	8920800	41300	41300	41300	41300	0
467	20240925	105900	8920800	41300	41300	41300	41300	0
468	20240925	105800	8920800	41300	41300	41300	41300	0
469	20240925	105700	8920800	41300	41300	41300	41300	0
470	20240925	105600	8920800	41300	41300	41300	41300	0
471	20240925	105500	8920800	41300	41300	41300	41300	0
472	20240925	105400	8920800	41300	41300	41300	41300	0
473	20240925	105300	8920800	41300	41300	41300	41300	0
474	20240925	105200	8920800	41300	41300	41300	41300	0
475	20240925	105100	8920800	41300	41300	41300	41300	0
476	20240925	105000	8920800	41300	41300	41300	41300	0
477	20240925	104900	8920800	41300	41300	41300	41300	0
478	20240925	104800	8920800	41300	41300	41300	41300	0
479	20240925	104700	8920800	41300	41300	41300	41300	0
480	20240925	104600	8920800	41300	41300	41300	41300	0
481	20240925	104500	8920800	41300	41300	41300	41300	0
482	20240925	104400	8920800	41300	41300	41300	41300	0
483	20240925	104300	8920800	41300	41300	41300	41300	0
484	20240925	104200	8920800	41300	41300	41300	41300	0
485	20240925	104100	8920800	41300	41300	41300	41300	0
486	20240925	104000	8920800	41300	41300	41300	41300	0
487	20240925	103900	8920800	41300	41300	41300	41300	0
488	20240925	103800	8920800	41300	41300	41300	41300	0
489	20240925	103700	8920800	41300	41300	41300	41300	0
490	20240925	103600	8920800	41300	41300	41300	41300	0
491	20240925	103500	8920800	41300	41300	41300	41300	0
492	20240925	103400	8920800	41300	41300	41300	41300	0
493	20240925	103300	8920800	41300	41300	41300	41300	0
494	20240925	103200	8920800	41300	41300	41300	41300	0
495	20240925	103100	8920800	41300	41300	41300	41300	0
496	20240925	103000	8920800	41300	41300	41300	41300	0
497	20240925	102900	8920800	41300	41300	41300	41300	0
498	20240925	102800	8920800	41300	41300	41300	41300	0
499	20240925	102700	8920800	41300	41300	41300	41300	0
500	20240925	102600	8920800	41300	41300	41300	41300	0
501	20240925	102500	8920800	41300	41300	41300	41300	0
502	20240925	102400	8920800	41300	41300	41300	41300	0
503	20240925	102300	8920800	41300	41300	41300	41300	0
504	20240925	102200	8920800	41300	41300	41300	41300	0
505	20240925	102100	8920800	41300	41300	41300	41300	0
506	20240925	102000	8920800	41300	41300	41300	41300	0
507	20240925	101900	8920800	41300	41300	41300	41300	0
508	20240925	101800	8920800	41300	41300	41300	41300	0
509	20240925	101700	8920800	41300	41300	41300	41300	0
510	20240925	101600	8920800	41300	41300	41300	41300	0
511	20240925	101500	8920800	41300	41300	41300	41300	0
512	20240925	101400	8920800	41300	41300	41300	41300	0
513	20240925	101300	8920800	41300	41300	41300	41300	0
514	20240925	101200	8920800	41300	41300	41300	41300	0
515	20240925	101100	8920800	41300	41300	41300	41300	0
516	20240925	101000	8920800	41300	41300	41300	41300	70
517	20240925	100900	6029800	41300	41300	41300	41300	0
518	20240925	100800	6029800	41300	41300	41300	41300	0
519	20240925	100700	6029800	41300	41300	41300	41300	0
520	20240925	100600	6029800	41300	41300	41300	41300	0
521	20240925	100500	6029800	41300	41300	41300	41300	0
522	20240925	100400	6029800	41300	41300	41300	41300	0
523	20240925	100300	6029800	41300	41300	41300	41300	100
524	20240925	100200	1899800	41300	41300	41300	41300	0
525	20240925	100100	1899800	41300	41300	41300	41300	0
526	20240925	100000	1899800	41300	41300	41300	41300	0
527	20240925	095900	1899800	41300	41300	41300	41300	0
528	20240925	095800	1899800	41300	41300	41300	41300	0
529	20240925	095700	1899800	41300	41300	41300	41300	0
530	20240925	095600	1899800	41300	41300	41300	41300	0
531	20240925	095500	1899800	41300	41300	41300	41300	0
532	20240925	095400	1899800	41300	41300	41300	41300	0
533	20240925	095300	1899800	41300	41300	41300	41300	0
534	20240925	095200	1899800	41300	41300	41300	41300	0
535	20240925	095100	1899800	41300	41300	41300	41300	0
536	20240925	095000	1899800	41300	41300	41300	41300	0
537	20240925	094900	1899800	41300	41300	41300	41300	2
538	20240925	094800	1817200	41300	41300	41300	41300	0
539	20240925	094700	1817200	41300	41300	41300	41300	0
540	20240925	094600	1817200	41300	41300	41300	41300	0
541	20240925	094500	1817200	41300	41300	41300	41300	0
542	20240925	094400	1817200	41300	41300	41300	41300	0
543	20240925	094300	1817200	41300	41300	41300	41300	0
544	20240925	094200	1817200	41300	41300	41300	41300	0
545	20240925	094100	1817200	41300	41300	41300	41300	0
546	20240925	094000	1817200	41300	41300	41300	41300	0
547	20240925	093900	1817200	41300	41300	41300	41300	0
548	20240925	093800	1817200	41300	41300	41300	41300	0
549	20240925	093700	1817200	41300	41300	41300	41300	0
550	20240925	093600	1817200	41300	41300	41300	41300	0
551	20240925	093500	1817200	41300	41300	41300	41300	0
552	20240925	093400	1817200	41300	41300	41300	41300	0
553	20240925	093300	1817200	41300	41300	41300	41300	0
554	20240925	093200	1817200	41300	41300	41300	41300	0
555	20240925	093100	1817200	41300	41300	41300	41300	0
556	20240925	093000	1817200	41300	41300	41300	41300	0
557	20240925	092900	1817200	41300	41300	41300	41300	0
558	20240925	092800	1817200	41300	41300	41300	41300	0
559	20240925	092700	1817200	41300	41300	41300	41300	0
560	20240925	092600	1817200	41300	41300	41300	41300	0
561	20240925	092500	1817200	41300	41300	41300	41300	10
562	20240925	092400	1404200	41300	41300	41300	41300	32
563	20240925	092300	82600	41300	41300	41300	41300	0
564	20240925	092200	82600	41300	41300	41300	41300	0
565	20240925	092100	82600	41300	41300	41300	41300	0
566	20240925	092000	82600	41300	41300	41300	41300	0
567	20240925	091900	82600	41300	41300	41300	41300	0
568	20240925	091800	82600	41300	41300	41300	41300	0
569	20240925	091700	82600	41300	41300	41300	41300	0
570	20240925	091600	82600	41300	41300	41300	41300	0
571	20240925	091500	82600	41300	41300	41300	41300	0
572	20240925	091400	82600	41300	41300	41300	41300	0
573	20240925	091300	82600	41300	41300	41300	41300	0
574	20240925	091200	82600	41300	41300	41300	41300	0
575	20240925	091100	82600	41300	41300	41300	41300	0
576	20240925	091000	82600	41300	41300	41300	41300	0
577	20240925	090900	82600	41300	41300	41300	41300	0
578	20240925	090800	82600	41300	41300	41300	41300	0
579	20240925	090700	82600	41300	41300	41300	41300	0
580	20240925	090600	82600	41300	41300	41300	41300	0
581	20240925	090500	82600	41300	41300	41300	41300	2
582	20240925	090400	0	41300	41300	41300	41300	0
583	20240925	090300	0	41300	41300	41300	41300	0
584	20240925	090200	0	41300	41300	41300	41300	0
585	20240925	090100	0	41300	41300	41300	41300	0
586	20240925	090000	0	41300	41300	41300	41300	0