KissMeData/004890/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	184400	87915750	41950	41950	41950	41950	4
3	20240926	184300	87915750	41950	41950	41950	41950	0
4	20240926	184200	87915750	41950	41950	41950	41950	0
5	20240926	184100	87915750	41950	41950	41950	41950	0
6	20240926	184000	87915750	41950	41950	41950	41950	0
7	20240926	183900	87915750	41950	41950	41950	41950	0
8	20240926	183800	87915750	41950	41950	41950	41950	0
9	20240926	183700	87915750	41950	41950	41950	41950	0
10	20240926	183600	87915750	41950	41950	41950	41950	0
11	20240926	183500	87915750	41950	41950	41950	41950	0
12	20240926	183400	87915750	41950	41950	41950	41950	0
13	20240926	183300	87915750	41950	41950	41950	41950	0
14	20240926	183200	87915750	41950	41950	41950	41950	0
15	20240926	183100	87915750	41950	41950	41950	41950	0
16	20240926	183000	87915750	41950	41950	41950	41950	0
17	20240926	182900	87915750	41950	41950	41950	41950	0
18	20240926	182800	87915750	41950	41950	41950	41950	0
19	20240926	182700	87915750	41950	41950	41950	41950	0
20	20240926	182600	87915750	41950	41950	41950	41950	0
21	20240926	182500	87915750	41950	41950	41950	41950	0
22	20240926	182400	87915750	41950	41950	41950	41950	0
23	20240926	182300	87915750	41950	41950	41950	41950	0
24	20240926	182200	87915750	41950	41950	41950	41950	0
25	20240926	182100	87915750	41950	41950	41950	41950	0
26	20240926	182000	87915750	41950	41950	41950	41950	0
27	20240926	181900	87915750	41950	41950	41950	41950	0
28	20240926	181800	87915750	41950	41950	41950	41950	0
29	20240926	181700	87915750	41950	41950	41950	41950	0
30	20240926	181600	87915750	41950	41950	41950	41950	0
31	20240926	181500	87915750	41950	41950	41950	41950	0
32	20240926	181400	87915750	41950	41950	41950	41950	4
33	20240926	181300	87915750	41950	41950	41950	41950	0
34	20240926	181200	87915750	41950	41950	41950	41950	0
35	20240926	181100	87915750	41950	41950	41950	41950	0
36	20240926	181000	87915750	41950	41950	41950	41950	0
37	20240926	180900	87915750	41950	41950	41950	41950	0
38	20240926	180800	87915750	41950	41950	41950	41950	0
39	20240926	180700	87915750	41950	41950	41950	41950	0
40	20240926	180600	87915750	41950	41950	41950	41950	0
41	20240926	180500	87915750	41950	41950	41950	41950	0
42	20240926	180400	87915750	41950	41950	41950	41950	0
43	20240926	180300	87915750	41950	41950	41950	41950	0
44	20240926	180200	87915750	41950	41950	41950	41950	0
45	20240926	180100	87915750	41950	41950	41950	41950	0
46	20240926	180000	87915750	41950	41950	41950	41950	0
47	20240926	175900	87915750	41950	41950	41950	41950	0
48	20240926	175800	87915750	41950	41950	41950	41950	0
49	20240926	175700	87915750	41950	41950	41950	41950	0
50	20240926	175600	87915750	41950	41950	41950	41950	0
51	20240926	175500	87915750	41950	41950	41950	41950	0
52	20240926	175400	87915750	41950	41950	41950	41950	0
53	20240926	175300	87915750	41950	41950	41950	41950	0
54	20240926	175200	87915750	41950	41950	41950	41950	0
55	20240926	175100	87915750	41950	41950	41950	41950	0
56	20240926	175000	87915750	41950	41950	41950	41950	0
57	20240926	174900	87915750	41950	41950	41950	41950	0
58	20240926	174800	87915750	41950	41950	41950	41950	0
59	20240926	174700	87915750	41950	41950	41950	41950	0
60	20240926	174600	87915750	41950	41950	41950	41950	0
61	20240926	174500	87915750	41950	41950	41950	41950	0
62	20240926	174400	87915750	41950	41950	41950	41950	4
63	20240926	174300	87915750	41950	41950	41950	41950	0
64	20240926	174200	87915750	41950	41950	41950	41950	0
65	20240926	174100	87915750	41950	41950	41950	41950	0
66	20240926	174000	87915750	41950	41950	41950	41950	0
67	20240926	173900	87915750	41950	41950	41950	41950	0
68	20240926	173800	87915750	41950	41950	41950	41950	0
69	20240926	173700	87915750	41950	41950	41950	41950	0
70	20240926	173600	87915750	41950	41950	41950	41950	0
71	20240926	173500	87915750	41950	41950	41950	41950	0
72	20240926	173400	87915750	41950	41950	41950	41950	0
73	20240926	173300	87915750	41950	41950	41950	41950	0
74	20240926	173200	87915750	41950	41950	41950	41950	0
75	20240926	173100	87915750	41950	41950	41950	41950	0
76	20240926	173000	87915750	41950	41950	41950	41950	0
77	20240926	172900	87915750	41950	41950	41950	41950	0
78	20240926	172800	87915750	41950	41950	41950	41950	0
79	20240926	172700	87915750	41950	41950	41950	41950	0
80	20240926	172600	87915750	41950	41950	41950	41950	0
81	20240926	172500	87915750	41950	41950	41950	41950	0
82	20240926	172400	87915750	41950	41950	41950	41950	0
83	20240926	172300	87915750	41950	41950	41950	41950	0
84	20240926	172200	87915750	41950	41950	41950	41950	0
85	20240926	172100	87915750	41950	41950	41950	41950	0
86	20240926	172000	87915750	41950	41950	41950	41950	0
87	20240926	171900	87915750	41950	41950	41950	41950	0
88	20240926	171800	87915750	41950	41950	41950	41950	0
89	20240926	171700	87915750	41950	41950	41950	41950	0
90	20240926	171600	87915750	41950	41950	41950	41950	0
91	20240926	171500	87915750	41950	41950	41950	41950	0
92	20240926	171400	87915750	41950	41950	41950	41950	4
93	20240926	171300	87915750	41950	41950	41950	41950	0
94	20240926	171200	87915750	41950	41950	41950	41950	0
95	20240926	171100	87915750	41950	41950	41950	41950	0
96	20240926	171000	87915750	41950	41950	41950	41950	0
97	20240926	170900	87915750	41950	41950	41950	41950	0
98	20240926	170800	87915750	41950	41950	41950	41950	0
99	20240926	170700	87915750	41950	41950	41950	41950	0
100	20240926	170600	87915750	41950	41950	41950	41950	0
101	20240926	170500	87915750	41950	41950	41950	41950	0
102	20240926	170400	87915750	41950	41950	41950	41950	0
103	20240926	170300	87915750	41950	41950	41950	41950	0
104	20240926	170200	87915750	41950	41950	41950	41950	0
105	20240926	170100	87915750	41950	41950	41950	41950	0
106	20240926	170000	87915750	41950	41950	41950	41950	0
107	20240926	165900	87915750	41950	41950	41950	41950	0
108	20240926	165800	87915750	41950	41950	41950	41950	0
109	20240926	165700	87915750	41950	41950	41950	41950	0
110	20240926	165600	87915750	41950	41950	41950	41950	0
111	20240926	165500	87915750	41950	41950	41950	41950	0
112	20240926	165400	87915750	41950	41950	41950	41950	0
113	20240926	165300	87915750	41950	41950	41950	41950	0
114	20240926	165200	87915750	41950	41950	41950	41950	0
115	20240926	165100	87915750	41950	41950	41950	41950	0
116	20240926	165000	87915750	41950	41950	41950	41950	0
117	20240926	164900	87915750	41950	41950	41950	41950	0
118	20240926	164800	87915750	41950	41950	41950	41950	0
119	20240926	164700	87915750	41950	41950	41950	41950	0
120	20240926	164600	87915750	41950	41950	41950	41950	0
121	20240926	164500	87915750	41950	41950	41950	41950	0
122	20240926	164400	87915750	41950	41950	41950	41950	4
123	20240926	164300	87915750	41950	41950	41950	41950	0
124	20240926	164200	87915750	41950	41950	41950	41950	0
125	20240926	164100	87915750	41950	41950	41950	41950	0
126	20240926	164000	87915750	41950	41950	41950	41950	0
127	20240926	163900	87915750	41950	41950	41950	41950	0
128	20240926	163800	87915750	41950	41950	41950	41950	0
129	20240926	163700	87915750	41950	41950	41950	41950	0
130	20240926	163600	87915750	41950	41950	41950	41950	0
131	20240926	163500	87915750	41950	41950	41950	41950	0
132	20240926	163400	87915750	41950	41950	41950	41950	0
133	20240926	163300	87915750	41950	41950	41950	41950	0
134	20240926	163200	87915750	41950	41950	41950	41950	0
135	20240926	163100	87915750	41950	41950	41950	41950	0
136	20240926	163000	87915750	41950	41950	41950	41950	0
137	20240926	162900	87915750	41950	41950	41950	41950	0
138	20240926	162800	87915750	41950	41950	41950	41950	0
139	20240926	162700	87915750	41950	41950	41950	41950	0
140	20240926	162600	87915750	41950	41950	41950	41950	0
141	20240926	162500	87915750	41950	41950	41950	41950	0
142	20240926	162400	87915750	41950	41950	41950	41950	0
143	20240926	162300	87915750	41950	41950	41950	41950	0
144	20240926	162200	87915750	41950	41950	41950	41950	0
145	20240926	162100	87915750	41950	41950	41950	41950	0
146	20240926	162000	87915750	41950	41950	41950	41950	0
147	20240926	161900	87915750	41950	41950	41950	41950	0
148	20240926	161800	87915750	41950	41950	41950	41950	0
149	20240926	161700	87915750	41950	41950	41950	41950	0
150	20240926	161600	87915750	41950	41950	41950	41950	0
151	20240926	161500	87915750	41950	41950	41950	41950	0
152	20240926	161400	87915750	41950	41950	41950	41950	4
153	20240926	161300	87915750	41950	41950	41950	41950	0
154	20240926	161200	87915750	41950	41950	41950	41950	0
155	20240926	161100	87915750	41950	41950	41950	41950	0
156	20240926	161000	87915750	41950	41950	41950	41950	0
157	20240926	160900	87915750	41950	41950	41950	41950	0
158	20240926	160800	87915750	41950	41950	41950	41950	0
159	20240926	160700	87915750	41950	41950	41950	41950	0
160	20240926	160600	87915750	41950	41950	41950	41950	0
161	20240926	160500	87915750	41950	41950	41950	41950	0
162	20240926	160400	87915750	41950	41950	41950	41950	0
163	20240926	160300	87915750	41950	41950	41950	41950	0
164	20240926	160200	87915750	41950	41950	41950	41950	0
165	20240926	160100	87915750	41950	41950	41950	41950	0
166	20240926	160000	87915750	41950	41950	41950	41950	0
167	20240926	155900	87915750	41950	41950	41950	41950	0
168	20240926	155800	87915750	41950	41950	41950	41950	0
169	20240926	155700	87915750	41950	41950	41950	41950	0
170	20240926	155600	87915750	41950	41950	41950	41950	0
171	20240926	155500	87915750	41950	41950	41950	41950	0
172	20240926	155400	87915750	41950	41950	41950	41950	0
173	20240926	155300	87915750	41950	41950	41950	41950	0
174	20240926	155200	87915750	41950	41950	41950	41950	0
175	20240926	155100	87915750	41950	41950	41950	41950	0
176	20240926	155000	87915750	41950	41950	41950	41950	0
177	20240926	154900	87915750	41950	41950	41950	41950	0
178	20240926	154800	87915750	41950	41950	41950	41950	0
179	20240926	154700	87915750	41950	41950	41950	41950	0
180	20240926	154600	87915750	41950	41950	41950	41950	0
181	20240926	154500	87915750	41950	41950	41950	41950	0
182	20240926	154400	87915750	41950	41950	41950	41950	4
183	20240926	154300	87915750	41950	41950	41950	41950	0
184	20240926	154200	87915750	41950	41950	41950	41950	0
185	20240926	154100	87915750	41950	41950	41950	41950	0
186	20240926	154000	87915750	41950	41950	41950	41950	0
187	20240926	153900	87915750	41950	41950	41950	41950	0
188	20240926	153800	87915750	41950	41950	41950	41950	0
189	20240926	153700	87915750	41950	41950	41950	41950	0
190	20240926	153600	87915750	41950	41950	41950	41950	0
191	20240926	153500	87915750	41950	41950	41950	41950	0
192	20240926	153400	87915750	41950	41950	41950	41950	0
193	20240926	153300	87915750	41950	41950	41950	41950	0
194	20240926	153200	87915750	41950	41950	41950	41950	0
195	20240926	153100	87915750	41950	41950	41950	41950	0
196	20240926	153000	87915750	41950	41950	41950	41950	4
197	20240926	152900	87747950	42000	42000	42000	42000	0
198	20240926	152800	87747950	42000	42000	42000	42000	0
199	20240926	152700	87747950	42000	42000	42000	42000	0
200	20240926	152600	87747950	42000	42000	42000	42000	0
201	20240926	152500	87747950	42000	42000	42000	42000	0
202	20240926	152400	87747950	42000	42000	42000	42000	0
203	20240926	152300	87747950	42000	42000	42000	42000	0
204	20240926	152200	87747950	42000	42000	42000	42000	0
205	20240926	152100	87747950	42000	42000	42000	42000	0
206	20240926	152000	87747950	42000	42000	42000	42000	0
207	20240926	151900	87747950	42000	42000	42000	42000	0
208	20240926	151800	87747950	42000	42000	42000	42000	20
209	20240926	151700	86907950	42000	42000	42000	42000	10
210	20240926	151600	86487950	41850	41850	41850	41850	0
211	20240926	151500	86487950	41850	41850	41850	41850	0
212	20240926	151400	86487950	41850	41850	41850	41850	0
213	20240926	151300	86487950	41850	41850	41850	41850	0
214	20240926	151200	86487950	41850	41850	41850	41850	0
215	20240926	151100	86487950	41850	41850	41850	41850	0
216	20240926	151000	86487950	41850	41850	41850	41850	1
217	20240926	150900	86446100	41850	41850	41850	41850	0
218	20240926	150800	86446100	41850	41850	41850	41850	0
219	20240926	150700	86446100	41850	41850	41850	41850	0
220	20240926	150600	86446100	41850	41850	41850	41850	0
221	20240926	150500	86446100	41850	41850	41850	41850	0
222	20240926	150400	86446100	41850	41850	41850	41850	0
223	20240926	150300	86446100	41850	41850	41850	41850	0
224	20240926	150200	86446100	41850	41850	41850	41850	0
225	20240926	150100	86446100	41850	41850	41850	41850	0
226	20240926	150000	86446100	41850	41850	41850	41850	1
227	20240926	145900	86404250	41800	41800	41800	41800	0
228	20240926	145800	86404250	41800	41800	41800	41800	0
229	20240926	145700	86404250	41800	41800	41800	41800	0
230	20240926	145600	86404250	41800	41800	41800	41800	0
231	20240926	145500	86404250	41800	41800	41800	41800	0
232	20240926	145400	86404250	41800	41800	41800	41800	0
233	20240926	145300	86404250	41800	41800	41800	41800	0
234	20240926	145200	86404250	41800	41800	41800	41800	0
235	20240926	145100	86404250	41800	41800	41800	41800	0
236	20240926	145000	86404250	41800	41800	41800	41800	0
237	20240926	144900	86404250	41800	41800	41800	41800	0
238	20240926	144800	86404250	41800	41800	41800	41800	0
239	20240926	144700	86404250	41800	41800	41800	41800	0
240	20240926	144600	86404250	41800	41800	41800	41800	0
241	20240926	144500	86404250	41800	41800	41800	41800	0
242	20240926	144400	86404250	41800	41800	41800	41800	0
243	20240926	144300	86404250	41800	41800	41800	41800	0
244	20240926	144200	86404250	41800	41800	41800	41800	40
245	20240926	144100	84732250	41800	41850	41850	41800	70
246	20240926	144000	81806050	42000	42000	42000	42000	0
247	20240926	143900	81806050	42000	42000	42000	42000	0
248	20240926	143800	81806050	42000	42000	42000	42000	0
249	20240926	143700	81806050	42000	42000	42000	42000	0
250	20240926	143600	81806050	42000	42000	42000	42000	0
251	20240926	143500	81806050	42000	42000	42000	42000	0
252	20240926	143400	81806050	42000	42000	42000	42000	0
253	20240926	143300	81806050	42000	42000	42000	42000	0
254	20240926	143200	81806050	42000	42000	42000	42000	12
255	20240926	143100	81302050	41850	41850	41850	41850	0
256	20240926	143000	81302050	41850	41850	41850	41850	0
257	20240926	142900	81302050	41850	41850	41850	41850	0
258	20240926	142800	81302050	41850	41850	41850	41850	0
259	20240926	142700	81302050	41850	41850	41850	41850	0
260	20240926	142600	81302050	41850	41850	41850	41850	0
261	20240926	142500	81302050	41850	41850	41850	41850	0
262	20240926	142400	81302050	41850	41850	41850	41850	0
263	20240926	142300	81302050	41850	41850	41850	41850	0
264	20240926	142200	81302050	41850	41850	41850	41850	90
265	20240926	142100	77535550	42000	42000	42000	42000	24
266	20240926	142000	76527550	42000	42000	42000	42000	0
267	20240926	141900	76527550	42000	42000	42000	42000	24
268	20240926	141800	75519550	42000	42000	42000	42000	2
269	20240926	141700	75435550	42000	42000	42000	42000	15
270	20240926	141600	74805550	42000	42000	42000	42000	7
271	20240926	141500	74511550	42050	42050	42050	42050	0
272	20240926	141400	74511550	42050	42050	42050	42050	0
273	20240926	141300	74511550	42050	42050	42050	42050	0
274	20240926	141200	74511550	42050	42050	42050	42050	0
275	20240926	141100	74511550	42050	42050	42050	42050	0
276	20240926	141000	74511550	42050	42050	42050	42050	0
277	20240926	140900	74511550	42050	42050	42050	42050	0
278	20240926	140800	74511550	42050	42050	42050	42050	0
279	20240926	140700	74511550	42050	41900	42050	41900	744
280	20240926	140600	43264600	41850	41850	41850	41850	0
281	20240926	140500	43264600	41850	41850	41850	41850	0
282	20240926	140400	43264600	41850	41850	41850	41850	0
283	20240926	140300	43264600	41850	41850	41850	41850	0
284	20240926	140200	43264600	41850	41850	41850	41850	0
285	20240926	140100	43264600	41850	41850	41850	41850	1
286	20240926	140000	43222750	41850	41850	41850	41850	0
287	20240926	135900	43222750	41850	41850	41850	41850	0
288	20240926	135800	43222750	41850	41850	41850	41850	0
289	20240926	135700	43222750	41850	41850	41850	41850	0
290	20240926	135600	43222750	41850	41850	41850	41850	0
291	20240926	135500	43222750	41850	41850	41850	41850	0
292	20240926	135400	43222750	41850	41850	41850	41850	0
293	20240926	135300	43222750	41850	41850	41850	41850	0
294	20240926	135200	43222750	41850	41850	41850	41850	0
295	20240926	135100	43222750	41850	41850	41850	41850	0
296	20240926	135000	43222750	41850	41850	41850	41850	0
297	20240926	134900	43222750	41850	41850	41850	41850	0
298	20240926	134800	43222750	41850	41850	41850	41850	0
299	20240926	134700	43222750	41850	41850	41850	41850	0
300	20240926	134600	43222750	41850	41850	41850	41850	0
301	20240926	134500	43222750	41850	41850	41850	41850	0
302	20240926	134400	43222750	41850	41850	41850	41850	0
303	20240926	134300	43222750	41850	41850	41850	41850	0
304	20240926	134200	43222750	41850	41850	41850	41850	0
305	20240926	134100	43222750	41850	41850	41850	41850	0
306	20240926	134000	43222750	41850	41850	41850	41850	0
307	20240926	133900	43222750	41850	41850	41850	41850	53
308	20240926	133800	41004700	41900	41900	41900	41900	0
309	20240926	133700	41004700	41900	41900	41900	41900	0
310	20240926	133600	41004700	41900	41900	41900	41900	0
311	20240926	133500	41004700	41900	41900	41900	41900	0
312	20240926	133400	41004700	41900	41900	41900	41900	0
313	20240926	133300	41004700	41900	41900	41900	41900	0
314	20240926	133200	41004700	41900	41900	41900	41900	0
315	20240926	133100	41004700	41900	41900	41900	41900	0
316	20240926	133000	41004700	41900	41900	41900	41900	0
317	20240926	132900	41004700	41900	41900	41900	41900	0
318	20240926	132800	41004700	41900	41900	41900	41900	0
319	20240926	132700	41004700	41900	41900	41900	41900	0
320	20240926	132600	41004700	41900	41900	41900	41900	0
321	20240926	132500	41004700	41900	41900	41900	41900	0
322	20240926	132400	41004700	41900	41900	41900	41900	0
323	20240926	132300	41004700	41900	41900	41900	41900	0
324	20240926	132200	41004700	41900	41900	41900	41900	1
325	20240926	132100	40962800	41950	41950	41950	41950	0
326	20240926	132000	40962800	41950	41950	41950	41950	0
327	20240926	131900	40962800	41950	41950	41950	41950	0
328	20240926	131800	40962800	41950	41950	41950	41950	0
329	20240926	131700	40962800	41950	41950	41950	41950	0
330	20240926	131600	40962800	41950	41950	41950	41950	0
331	20240926	131500	40962800	41950	41950	41950	41950	0
332	20240926	131400	40962800	41950	41950	41950	41950	0
333	20240926	131300	40962800	41950	41950	41950	41950	0
334	20240926	131200	40962800	41950	41950	41950	41950	0
335	20240926	131100	40962800	41950	41950	41950	41950	0
336	20240926	131000	40962800	41950	41950	41950	41950	0
337	20240926	130900	40962800	41950	41950	41950	41950	0
338	20240926	130800	40962800	41950	41950	41950	41950	0
339	20240926	130700	40962800	41950	41950	41950	41950	0
340	20240926	130600	40962800	41950	41950	41950	41950	0
341	20240926	130500	40962800	41950	41950	41950	41950	0
342	20240926	130400	40962800	41950	41950	41950	41950	0
343	20240926	130300	40962800	41950	41950	41950	41950	0
344	20240926	130200	40962800	41950	41950	41950	41950	0
345	20240926	130100	40962800	41950	41950	41950	41950	0
346	20240926	130000	40962800	41950	41950	41950	41950	0
347	20240926	125900	40962800	41950	41950	41950	41950	0
348	20240926	125800	40962800	41950	41950	41950	41950	0
349	20240926	125700	40962800	41950	41950	41950	41950	0
350	20240926	125600	40962800	41950	41950	41950	41950	0
351	20240926	125500	40962800	41950	41950	41950	41950	0
352	20240926	125400	40962800	41950	41950	41950	41950	0
353	20240926	125300	40962800	41950	41950	41950	41950	0
354	20240926	125200	40962800	41950	41950	41950	41950	0
355	20240926	125100	40962800	41950	41800	41950	41800	578
356	20240926	125000	16723200	41900	41900	41900	41900	0
357	20240926	124900	16723200	41900	41900	41900	41900	0
358	20240926	124800	16723200	41900	41900	41900	41900	0
359	20240926	124700	16723200	41900	41900	41900	41900	0
360	20240926	124600	16723200	41900	41900	41900	41900	0
361	20240926	124500	16723200	41900	41900	41900	41900	0
362	20240926	124400	16723200	41900	41900	41900	41900	0
363	20240926	124300	16723200	41900	41900	41900	41900	0
364	20240926	124200	16723200	41900	41900	41900	41900	0
365	20240926	124100	16723200	41900	41900	41900	41900	0
366	20240926	124000	16723200	41900	41900	41900	41900	0
367	20240926	123900	16723200	41900	41900	41900	41900	0
368	20240926	123800	16723200	41900	41900	41900	41900	0
369	20240926	123700	16723200	41900	41900	41900	41900	0
370	20240926	123600	16723200	41900	41900	41900	41900	0
371	20240926	123500	16723200	41900	41900	41900	41900	0
372	20240926	123400	16723200	41900	41900	41900	41900	0
373	20240926	123300	16723200	41900	41900	41900	41900	0
374	20240926	123200	16723200	41900	41900	41900	41900	0
375	20240926	123100	16723200	41900	41900	41900	41900	0
376	20240926	123000	16723200	41900	41900	41900	41900	0
377	20240926	122900	16723200	41900	41900	41900	41900	0
378	20240926	122800	16723200	41900	41900	41900	41900	0
379	20240926	122700	16723200	41900	41900	41900	41900	0
380	20240926	122600	16723200	41900	41900	41900	41900	0
381	20240926	122500	16723200	41900	41900	41900	41900	0
382	20240926	122400	16723200	41900	41900	41900	41900	0
383	20240926	122300	16723200	41900	41900	41900	41900	0
384	20240926	122200	16723200	41900	41900	41900	41900	0
385	20240926	122100	16723200	41900	41900	41900	41900	0
386	20240926	122000	16723200	41900	41900	41900	41900	0
387	20240926	121900	16723200	41900	41900	41900	41900	0
388	20240926	121800	16723200	41900	41900	41900	41900	0
389	20240926	121700	16723200	41900	41900	41900	41900	0
390	20240926	121600	16723200	41900	41900	41900	41900	0
391	20240926	121500	16723200	41900	41900	41900	41900	0
392	20240926	121400	16723200	41900	41900	41900	41900	0
393	20240926	121300	16723200	41900	41900	41900	41900	0
394	20240926	121200	16723200	41900	41900	41900	41900	4
395	20240926	121100	16555600	41900	41900	41900	41900	0
396	20240926	121000	16555600	41900	41900	41900	41900	0
397	20240926	120900	16555600	41900	41900	41900	41900	0
398	20240926	120800	16555600	41900	41900	41900	41900	0
399	20240926	120700	16555600	41900	41600	41900	41400	44
400	20240926	120600	14721950	41550	41500	41550	41500	193
401	20240926	120500	6707350	41450	41450	41450	41450	0
402	20240926	120400	6707350	41450	41450	41450	41450	0
403	20240926	120300	6707350	41450	41450	41450	41450	0
404	20240926	120200	6707350	41450	41450	41450	41450	0
405	20240926	120100	6707350	41450	41450	41450	41450	0
406	20240926	120000	6707350	41450	41450	41450	41450	0
407	20240926	115900	6707350	41450	41450	41450	41450	0
408	20240926	115800	6707350	41450	41450	41450	41450	0
409	20240926	115700	6707350	41450	41450	41450	41450	0
410	20240926	115600	6707350	41450	41450	41450	41450	0
411	20240926	115500	6707350	41450	41450	41450	41450	0
412	20240926	115400	6707350	41450	41450	41450	41450	0
413	20240926	115300	6707350	41450	41450	41450	41450	1
414	20240926	115200	6665900	41450	41450	41450	41450	0
415	20240926	115100	6665900	41450	41450	41450	41450	0
416	20240926	115000	6665900	41450	41450	41450	41450	0
417	20240926	114900	6665900	41450	41450	41450	41450	0
418	20240926	114800	6665900	41450	41450	41450	41450	0
419	20240926	114700	6665900	41450	41450	41450	41450	0
420	20240926	114600	6665900	41450	41450	41450	41450	9
421	20240926	114500	6292850	41400	41400	41400	41400	0
422	20240926	114400	6292850	41400	41400	41400	41400	0
423	20240926	114300	6292850	41400	41400	41400	41400	0
424	20240926	114200	6292850	41400	41400	41400	41400	0
425	20240926	114100	6292850	41400	41400	41400	41400	0
426	20240926	114000	6292850	41400	41400	41400	41400	0
427	20240926	113900	6292850	41400	41400	41400	41400	0
428	20240926	113800	6292850	41400	41400	41400	41400	0
429	20240926	113700	6292850	41400	41400	41400	41400	0
430	20240926	113600	6292850	41400	41400	41400	41400	1
431	20240926	113500	6251450	41400	41400	41400	41400	0
432	20240926	113400	6251450	41400	41400	41400	41400	0
433	20240926	113300	6251450	41400	41400	41400	41400	0
434	20240926	113200	6251450	41400	41400	41400	41400	0
435	20240926	113100	6251450	41400	41400	41400	41400	0
436	20240926	113000	6251450	41400	41400	41400	41400	0
437	20240926	112900	6251450	41400	41400	41400	41400	0
438	20240926	112800	6251450	41400	41400	41400	41400	0
439	20240926	112700	6251450	41400	41400	41400	41400	0
440	20240926	112600	6251450	41400	41400	41400	41400	0
441	20240926	112500	6251450	41400	41400	41400	41400	0
442	20240926	112400	6251450	41400	41400	41400	41400	0
443	20240926	112300	6251450	41400	41400	41400	41400	0
444	20240926	112200	6251450	41400	41400	41400	41400	0
445	20240926	112100	6251450	41400	41400	41400	41400	0
446	20240926	112000	6251450	41400	41400	41400	41400	0
447	20240926	111900	6251450	41400	41400	41400	41400	0
448	20240926	111800	6251450	41400	41400	41400	41400	0
449	20240926	111700	6251450	41400	41400	41400	41400	0
450	20240926	111600	6251450	41400	41400	41400	41400	0
451	20240926	111500	6251450	41400	41400	41400	41400	145
452	20240926	111400	248450	41400	41400	41400	41400	0
453	20240926	111300	248450	41400	41400	41400	41400	0
454	20240926	111200	248450	41400	41400	41400	41400	0
455	20240926	111100	248450	41400	41400	41400	41400	0
456	20240926	111000	248450	41400	41400	41400	41400	0
457	20240926	110900	248450	41400	41400	41400	41400	0
458	20240926	110800	248450	41400	41400	41400	41400	0
459	20240926	110700	248450	41400	41400	41400	41400	0
460	20240926	110600	248450	41400	41400	41400	41400	0
461	20240926	110500	248450	41400	41400	41400	41400	0
462	20240926	110400	248450	41400	41400	41400	41400	1
463	20240926	110300	207050	41400	41400	41400	41400	0
464	20240926	110200	207050	41400	41400	41400	41400	0
465	20240926	110100	207050	41400	41400	41400	41400	1
466	20240926	110000	165650	41400	41400	41400	41400	0
467	20240926	105900	165650	41400	41400	41400	41400	0
468	20240926	105800	165650	41400	41400	41400	41400	0
469	20240926	105700	165650	41400	41400	41400	41400	0
470	20240926	105600	165650	41400	41400	41400	41400	0
471	20240926	105500	165650	41400	41400	41400	41400	0
472	20240926	105400	165650	41400	41400	41400	41400	0
473	20240926	105300	165650	41400	41400	41400	41400	0
474	20240926	105200	165650	41400	41400	41400	41400	0
475	20240926	105100	165650	41400	41400	41400	41400	0
476	20240926	105000	165650	41400	41400	41400	41400	0
477	20240926	104900	165650	41400	41400	41400	41400	0
478	20240926	104800	165650	41400	41400	41400	41400	0
479	20240926	104700	165650	41400	41400	41400	41400	0
480	20240926	104600	165650	41400	41400	41400	41400	0
481	20240926	104500	165650	41400	41400	41400	41400	0
482	20240926	104400	165650	41400	41400	41400	41400	0
483	20240926	104300	165650	41400	41400	41400	41400	0
484	20240926	104200	165650	41400	41400	41400	41400	0
485	20240926	104100	165650	41400	41400	41400	41400	0
486	20240926	104000	165650	41400	41400	41400	41400	0
487	20240926	103900	165650	41400	41400	41400	41400	0
488	20240926	103800	165650	41400	41400	41400	41400	0
489	20240926	103700	165650	41400	41400	41400	41400	0
490	20240926	103600	165650	41400	41400	41400	41400	0
491	20240926	103500	165650	41400	41400	41400	41400	0
492	20240926	103400	165650	41400	41400	41400	41400	0
493	20240926	103300	165650	41400	41400	41400	41400	0
494	20240926	103200	165650	41400	41400	41400	41400	0
495	20240926	103100	165650	41400	41400	41400	41400	0
496	20240926	103000	165650	41400	41400	41400	41400	0
497	20240926	102900	165650	41400	41400	41400	41400	0
498	20240926	102800	165650	41400	41400	41400	41400	0
499	20240926	102700	165650	41400	41400	41400	41400	0
500	20240926	102600	165650	41400	41400	41400	41400	0
501	20240926	102500	165650	41400	41400	41400	41400	0
502	20240926	102400	165650	41400	41400	41400	41400	0
503	20240926	102300	165650	41400	41400	41400	41400	0
504	20240926	102200	165650	41400	41400	41400	41400	0
505	20240926	102100	165650	41400	41400	41400	41400	0
506	20240926	102000	165650	41400	41400	41400	41400	0
507	20240926	101900	165650	41400	41400	41400	41400	0
508	20240926	101800	165650	41400	41400	41400	41400	0
509	20240926	101700	165650	41400	41400	41400	41400	0
510	20240926	101600	165650	41400	41400	41400	41400	0
511	20240926	101500	165650	41400	41400	41400	41400	0
512	20240926	101400	165650	41400	41400	41400	41400	0
513	20240926	101300	165650	41400	41400	41400	41400	0
514	20240926	101200	165650	41400	41400	41400	41400	0
515	20240926	101100	165650	41400	41400	41400	41400	0
516	20240926	101000	165650	41400	41400	41400	41400	0
517	20240926	100900	165650	41400	41400	41400	41400	0
518	20240926	100800	165650	41400	41400	41400	41400	0
519	20240926	100700	165650	41400	41400	41400	41400	0
520	20240926	100600	165650	41400	41400	41400	41400	0
521	20240926	100500	165650	41400	41400	41400	41400	0
522	20240926	100400	165650	41400	41400	41400	41400	0
523	20240926	100300	165650	41400	41400	41400	41400	2
524	20240926	100200	82850	41400	41400	41400	41400	0
525	20240926	100100	82850	41400	41400	41400	41400	0
526	20240926	100000	82850	41400	41400	41400	41400	1
527	20240926	095900	41450	41450	41450	41450	41450	0
528	20240926	095800	41450	41450	41450	41450	41450	0
529	20240926	095700	41450	41450	41450	41450	41450	0
530	20240926	095600	41450	41450	41450	41450	41450	0
531	20240926	095500	41450	41450	41450	41450	41450	0
532	20240926	095400	41450	41450	41450	41450	41450	0
533	20240926	095300	41450	41450	41450	41450	41450	0
534	20240926	095200	41450	41450	41450	41450	41450	0
535	20240926	095100	41450	41450	41450	41450	41450	0
536	20240926	095000	41450	41450	41450	41450	41450	0
537	20240926	094900	41450	41450	41450	41450	41450	0
538	20240926	094800	41450	41450	41450	41450	41450	0
539	20240926	094700	41450	41450	41450	41450	41450	0
540	20240926	094600	41450	41450	41450	41450	41450	0
541	20240926	094500	41450	41450	41450	41450	41450	0
542	20240926	094400	41450	41450	41450	41450	41450	0
543	20240926	094300	41450	41450	41450	41450	41450	0
544	20240926	094200	41450	41450	41450	41450	41450	0
545	20240926	094100	41450	41450	41450	41450	41450	0
546	20240926	094000	41450	41450	41450	41450	41450	0
547	20240926	093900	41450	41450	41450	41450	41450	0
548	20240926	093800	41450	41450	41450	41450	41450	0
549	20240926	093700	41450	41450	41450	41450	41450	0
550	20240926	093600	41450	41450	41450	41450	41450	0
551	20240926	093500	41450	41450	41450	41450	41450	0
552	20240926	093400	41450	41450	41450	41450	41450	0
553	20240926	093300	41450	41450	41450	41450	41450	0
554	20240926	093200	41450	41450	41450	41450	41450	0
555	20240926	093100	41450	41450	41450	41450	41450	0
556	20240926	093000	41450	41450	41450	41450	41450	0
557	20240926	092900	41450	41450	41450	41450	41450	0
558	20240926	092800	41450	41450	41450	41450	41450	0
559	20240926	092700	41450	41450	41450	41450	41450	0
560	20240926	092600	41450	41450	41450	41450	41450	0
561	20240926	092500	41450	41450	41450	41450	41450	0
562	20240926	092400	41450	41450	41450	41450	41450	0
563	20240926	092300	41450	41450	41450	41450	41450	0
564	20240926	092200	41450	41450	41450	41450	41450	0
565	20240926	092100	41450	41450	41450	41450	41450	0
566	20240926	092000	41450	41450	41450	41450	41450	0
567	20240926	091900	41450	41450	41450	41450	41450	0
568	20240926	091800	41450	41450	41450	41450	41450	0
569	20240926	091700	41450	41450	41450	41450	41450	0
570	20240926	091600	41450	41450	41450	41450	41450	0
571	20240926	091500	41450	41450	41450	41450	41450	0
572	20240926	091400	41450	41450	41450	41450	41450	0
573	20240926	091300	41450	41450	41450	41450	41450	0
574	20240926	091200	41450	41450	41450	41450	41450	0
575	20240926	091100	41450	41450	41450	41450	41450	0
576	20240926	091000	41450	41450	41450	41450	41450	0
577	20240926	090900	41450	41450	41450	41450	41450	0
578	20240926	090800	41450	41450	41450	41450	41450	0
579	20240926	090700	41450	41450	41450	41450	41450	0
580	20240926	090600	41450	41450	41450	41450	41450	0
581	20240926	090500	41450	41450	41450	41450	41450	0
582	20240926	090400	41450	41450	41450	41450	41450	0
583	20240926	090300	41450	41450	41450	41450	41450	0
584	20240926	090200	41450	41450	41450	41450	41450	0
585	20240926	090100	41450	41450	41450	41450	41450	1
586	20240926	090000	0	41350	41350	41350	41350	0