KissMeData/004890/min/candle-20240726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240726	184300	2937000	42500	42500	42500	42500	3
3	20240726	184200	2937000	42500	42500	42500	42500	0
4	20240726	184100	2937000	42500	42500	42500	42500	0
5	20240726	184000	2937000	42500	42500	42500	42500	0
6	20240726	183900	2937000	42500	42500	42500	42500	0
7	20240726	183800	2937000	42500	42500	42500	42500	0
8	20240726	183700	2937000	42500	42500	42500	42500	0
9	20240726	183600	2937000	42500	42500	42500	42500	0
10	20240726	183500	2937000	42500	42500	42500	42500	0
11	20240726	183400	2937000	42500	42500	42500	42500	0
12	20240726	183300	2937000	42500	42500	42500	42500	0
13	20240726	183200	2937000	42500	42500	42500	42500	0
14	20240726	183100	2937000	42500	42500	42500	42500	0
15	20240726	183000	2937000	42500	42500	42500	42500	0
16	20240726	182900	2937000	42500	42500	42500	42500	0
17	20240726	182800	2937000	42500	42500	42500	42500	0
18	20240726	182700	2937000	42500	42500	42500	42500	0
19	20240726	182600	2937000	42500	42500	42500	42500	0
20	20240726	182500	2937000	42500	42500	42500	42500	0
21	20240726	182400	2937000	42500	42500	42500	42500	0
22	20240726	182300	2937000	42500	42500	42500	42500	0
23	20240726	182200	2937000	42500	42500	42500	42500	0
24	20240726	182100	2937000	42500	42500	42500	42500	0
25	20240726	182000	2937000	42500	42500	42500	42500	0
26	20240726	181900	2937000	42500	42500	42500	42500	0
27	20240726	181800	2937000	42500	42500	42500	42500	0
28	20240726	181700	2937000	42500	42500	42500	42500	0
29	20240726	181600	2937000	42500	42500	42500	42500	0
30	20240726	181500	2937000	42500	42500	42500	42500	0
31	20240726	181400	2937000	42500	42500	42500	42500	0
32	20240726	181300	2937000	42500	42500	42500	42500	3
33	20240726	181200	2937000	42500	42500	42500	42500	0
34	20240726	181100	2937000	42500	42500	42500	42500	0
35	20240726	181000	2937000	42500	42500	42500	42500	0
36	20240726	180900	2937000	42500	42500	42500	42500	0
37	20240726	180800	2937000	42500	42500	42500	42500	0
38	20240726	180700	2937000	42500	42500	42500	42500	0
39	20240726	180600	2937000	42500	42500	42500	42500	0
40	20240726	180500	2937000	42500	42500	42500	42500	0
41	20240726	180400	2937000	42500	42500	42500	42500	0
42	20240726	180300	2937000	42500	42500	42500	42500	0
43	20240726	180200	2937000	42500	42500	42500	42500	0
44	20240726	180100	2937000	42500	42500	42500	42500	0
45	20240726	180000	2937000	42500	42500	42500	42500	0
46	20240726	175900	2937000	42500	42500	42500	42500	0
47	20240726	175800	2937000	42500	42500	42500	42500	0
48	20240726	175700	2937000	42500	42500	42500	42500	0
49	20240726	175600	2937000	42500	42500	42500	42500	0
50	20240726	175500	2937000	42500	42500	42500	42500	0
51	20240726	175400	2937000	42500	42500	42500	42500	0
52	20240726	175300	2937000	42500	42500	42500	42500	0
53	20240726	175200	2937000	42500	42500	42500	42500	0
54	20240726	175100	2937000	42500	42500	42500	42500	0
55	20240726	175000	2937000	42500	42500	42500	42500	0
56	20240726	174900	2937000	42500	42500	42500	42500	0
57	20240726	174800	2937000	42500	42500	42500	42500	0
58	20240726	174700	2937000	42500	42500	42500	42500	0
59	20240726	174600	2937000	42500	42500	42500	42500	0
60	20240726	174500	2937000	42500	42500	42500	42500	0
61	20240726	174400	2937000	42500	42500	42500	42500	0
62	20240726	174300	2937000	42500	42500	42500	42500	3
63	20240726	174200	2937000	42500	42500	42500	42500	0
64	20240726	174100	2937000	42500	42500	42500	42500	0
65	20240726	174000	2937000	42500	42500	42500	42500	0
66	20240726	173900	2937000	42500	42500	42500	42500	0
67	20240726	173800	2937000	42500	42500	42500	42500	0
68	20240726	173700	2937000	42500	42500	42500	42500	0
69	20240726	173600	2937000	42500	42500	42500	42500	0
70	20240726	173500	2937000	42500	42500	42500	42500	0
71	20240726	173400	2937000	42500	42500	42500	42500	0
72	20240726	173300	2937000	42500	42500	42500	42500	0
73	20240726	173200	2937000	42500	42500	42500	42500	0
74	20240726	173100	2937000	42500	42500	42500	42500	0
75	20240726	173000	2937000	42500	42500	42500	42500	0
76	20240726	172900	2937000	42500	42500	42500	42500	0
77	20240726	172800	2937000	42500	42500	42500	42500	0
78	20240726	172700	2937000	42500	42500	42500	42500	0
79	20240726	172600	2937000	42500	42500	42500	42500	0
80	20240726	172500	2937000	42500	42500	42500	42500	0
81	20240726	172400	2937000	42500	42500	42500	42500	0
82	20240726	172300	2937000	42500	42500	42500	42500	0
83	20240726	172200	2937000	42500	42500	42500	42500	0
84	20240726	172100	2937000	42500	42500	42500	42500	0
85	20240726	172000	2937000	42500	42500	42500	42500	0
86	20240726	171900	2937000	42500	42500	42500	42500	0
87	20240726	171800	2937000	42500	42500	42500	42500	0
88	20240726	171700	2937000	42500	42500	42500	42500	0
89	20240726	171600	2937000	42500	42500	42500	42500	0
90	20240726	171500	2937000	42500	42500	42500	42500	0
91	20240726	171400	2937000	42500	42500	42500	42500	0
92	20240726	171300	2937000	42500	42500	42500	42500	3
93	20240726	171200	2937000	42500	42500	42500	42500	0
94	20240726	171100	2937000	42500	42500	42500	42500	0
95	20240726	171000	2937000	42500	42500	42500	42500	0
96	20240726	170900	2937000	42500	42500	42500	42500	0
97	20240726	170800	2937000	42500	42500	42500	42500	0
98	20240726	170700	2937000	42500	42500	42500	42500	0
99	20240726	170600	2937000	42500	42500	42500	42500	0
100	20240726	170500	2937000	42500	42500	42500	42500	0
101	20240726	170400	2937000	42500	42500	42500	42500	0
102	20240726	170300	2937000	42500	42500	42500	42500	0
103	20240726	170200	2937000	42500	42500	42500	42500	0
104	20240726	170100	2937000	42500	42500	42500	42500	0
105	20240726	170000	2937000	42500	42500	42500	42500	0
106	20240726	165900	2937000	42500	42500	42500	42500	0
107	20240726	165800	2937000	42500	42500	42500	42500	0
108	20240726	165700	2937000	42500	42500	42500	42500	0
109	20240726	165600	2937000	42500	42500	42500	42500	0
110	20240726	165500	2937000	42500	42500	42500	42500	0
111	20240726	165400	2937000	42500	42500	42500	42500	0
112	20240726	165300	2937000	42500	42500	42500	42500	0
113	20240726	165200	2937000	42500	42500	42500	42500	0
114	20240726	165100	2937000	42500	42500	42500	42500	0
115	20240726	165000	2937000	42500	42500	42500	42500	0
116	20240726	164900	2937000	42500	42500	42500	42500	0
117	20240726	164800	2937000	42500	42500	42500	42500	0
118	20240726	164700	2937000	42500	42500	42500	42500	0
119	20240726	164600	2937000	42500	42500	42500	42500	0
120	20240726	164500	2937000	42500	42500	42500	42500	0
121	20240726	164400	2937000	42500	42500	42500	42500	0
122	20240726	164300	2937000	42500	42500	42500	42500	3
123	20240726	164200	2937000	42500	42500	42500	42500	0
124	20240726	164100	2937000	42500	42500	42500	42500	0
125	20240726	164000	2937000	42500	42500	42500	42500	0
126	20240726	163900	2937000	42500	42500	42500	42500	0
127	20240726	163800	2937000	42500	42500	42500	42500	0
128	20240726	163700	2937000	42500	42500	42500	42500	0
129	20240726	163600	2937000	42500	42500	42500	42500	0
130	20240726	163500	2937000	42500	42500	42500	42500	0
131	20240726	163400	2937000	42500	42500	42500	42500	0
132	20240726	163300	2937000	42500	42500	42500	42500	0
133	20240726	163200	2937000	42500	42500	42500	42500	0
134	20240726	163100	2937000	42500	42500	42500	42500	0
135	20240726	163000	2937000	42500	42500	42500	42500	0
136	20240726	162900	2937000	42500	42500	42500	42500	0
137	20240726	162800	2937000	42500	42500	42500	42500	0
138	20240726	162700	2937000	42500	42500	42500	42500	0
139	20240726	162600	2937000	42500	42500	42500	42500	0
140	20240726	162500	2937000	42500	42500	42500	42500	0
141	20240726	162400	2937000	42500	42500	42500	42500	0
142	20240726	162300	2937000	42500	42500	42500	42500	0
143	20240726	162200	2937000	42500	42500	42500	42500	0
144	20240726	162100	2937000	42500	42500	42500	42500	0
145	20240726	162000	2937000	42500	42500	42500	42500	0
146	20240726	161900	2937000	42500	42500	42500	42500	0
147	20240726	161800	2937000	42500	42500	42500	42500	0
148	20240726	161700	2937000	42500	42500	42500	42500	0
149	20240726	161600	2937000	42500	42500	42500	42500	0
150	20240726	161500	2937000	42500	42500	42500	42500	0
151	20240726	161400	2937000	42500	42500	42500	42500	0
152	20240726	161300	2937000	42500	42500	42500	42500	3
153	20240726	161200	2937000	42500	42500	42500	42500	0
154	20240726	161100	2937000	42500	42500	42500	42500	0
155	20240726	161000	2937000	42500	42500	42500	42500	0
156	20240726	160900	2937000	42500	42500	42500	42500	0
157	20240726	160800	2937000	42500	42500	42500	42500	0
158	20240726	160700	2937000	42500	42500	42500	42500	0
159	20240726	160600	2937000	42500	42500	42500	42500	0
160	20240726	160500	2937000	42500	42500	42500	42500	0
161	20240726	160400	2937000	42500	42500	42500	42500	0
162	20240726	160300	2937000	42500	42500	42500	42500	0
163	20240726	160200	2937000	42500	42500	42500	42500	0
164	20240726	160100	2937000	42500	42500	42500	42500	0
165	20240726	160000	2937000	42500	42500	42500	42500	0
166	20240726	155900	2937000	42500	42500	42500	42500	0
167	20240726	155800	2937000	42500	42500	42500	42500	0
168	20240726	155700	2937000	42500	42500	42500	42500	0
169	20240726	155600	2937000	42500	42500	42500	42500	0
170	20240726	155500	2937000	42500	42500	42500	42500	0
171	20240726	155400	2937000	42500	42500	42500	42500	0
172	20240726	155300	2937000	42500	42500	42500	42500	0
173	20240726	155200	2937000	42500	42500	42500	42500	0
174	20240726	155100	2937000	42500	42500	42500	42500	0
175	20240726	155000	2937000	42500	42500	42500	42500	0
176	20240726	154900	2937000	42500	42500	42500	42500	0
177	20240726	154800	2937000	42500	42500	42500	42500	0
178	20240726	154700	2937000	42500	42500	42500	42500	0
179	20240726	154600	2937000	42500	42500	42500	42500	0
180	20240726	154500	2937000	42500	42500	42500	42500	0
181	20240726	154400	2937000	42500	42500	42500	42500	0
182	20240726	154300	2937000	42500	42500	42500	42500	3
183	20240726	154200	2937000	42500	42500	42500	42500	0
184	20240726	154100	2937000	42500	42500	42500	42500	0
185	20240726	154000	2937000	42500	42500	42500	42500	0
186	20240726	153900	2937000	42500	42500	42500	42500	0
187	20240726	153800	2937000	42500	42500	42500	42500	0
188	20240726	153700	2937000	42500	42500	42500	42500	0
189	20240726	153600	2937000	42500	42500	42500	42500	0
190	20240726	153500	2937000	42500	42500	42500	42500	0
191	20240726	153400	2937000	42500	42500	42500	42500	0
192	20240726	153300	2937000	42500	42500	42500	42500	0
193	20240726	153200	2937000	42500	42500	42500	42500	0
194	20240726	153100	2937000	42500	42500	42500	42500	0
195	20240726	153000	2937000	42500	42500	42500	42500	3
196	20240726	152900	2809500	42500	42500	42500	42500	0
197	20240726	152800	2809500	42500	42500	42500	42500	0
198	20240726	152700	2809500	42500	42500	42500	42500	0
199	20240726	152600	2809500	42500	42500	42500	42500	0
200	20240726	152500	2809500	42500	42500	42500	42500	0
201	20240726	152400	2809500	42500	42500	42500	42500	0
202	20240726	152300	2809500	42500	42500	42500	42500	0
203	20240726	152200	2809500	42500	42500	42500	42500	0
204	20240726	152100	2809500	42500	42500	42500	42500	0
205	20240726	152000	2809500	42500	42500	42500	42500	0
206	20240726	151900	2809500	42500	42500	42500	42500	0
207	20240726	151800	2809500	42500	42500	42500	42500	0
208	20240726	151700	2809500	42500	42500	42500	42500	0
209	20240726	151600	2809500	42500	42500	42500	42500	0
210	20240726	151500	2809500	42500	42500	42500	42500	0
211	20240726	151400	2809500	42500	42500	42500	42500	0
212	20240726	151300	2809500	42500	42500	42500	42500	0
213	20240726	151200	2809500	42500	42500	42500	42500	0
214	20240726	151100	2809500	42500	42500	42500	42500	0
215	20240726	151000	2809500	42500	42500	42500	42500	1
216	20240726	150900	2767000	42500	42500	42500	42500	0
217	20240726	150800	2767000	42500	42500	42500	42500	0
218	20240726	150700	2767000	42500	42500	42500	42500	0
219	20240726	150600	2767000	42500	42500	42500	42500	0
220	20240726	150500	2767000	42500	42500	42500	42500	0
221	20240726	150400	2767000	42500	42500	42500	42500	0
222	20240726	150300	2767000	42500	42500	42500	42500	0
223	20240726	150200	2767000	42500	42500	42500	42500	0
224	20240726	150100	2767000	42500	42500	42500	42500	0
225	20240726	150000	2767000	42500	42500	42500	42500	0
226	20240726	145900	2767000	42500	42500	42500	42500	0
227	20240726	145800	2767000	42500	42500	42500	42500	0
228	20240726	145700	2767000	42500	42500	42500	42500	0
229	20240726	145600	2767000	42500	42500	42500	42500	0
230	20240726	145500	2767000	42500	42500	42500	42500	0
231	20240726	145400	2767000	42500	42500	42500	42500	0
232	20240726	145300	2767000	42500	42500	42500	42500	0
233	20240726	145200	2767000	42500	42500	42500	42500	0
234	20240726	145100	2767000	42500	42500	42500	42500	0
235	20240726	145000	2767000	42500	42500	42500	42500	0
236	20240726	144900	2767000	42500	42500	42500	42500	0
237	20240726	144800	2767000	42500	42500	42500	42500	0
238	20240726	144700	2767000	42500	42500	42500	42500	0
239	20240726	144600	2767000	42500	42500	42500	42500	0
240	20240726	144500	2767000	42500	42500	42500	42500	0
241	20240726	144400	2767000	42500	42500	42500	42500	0
242	20240726	144300	2767000	42500	42500	42500	42500	0
243	20240726	144200	2767000	42500	42500	42500	42500	0
244	20240726	144100	2767000	42500	42500	42500	42500	0
245	20240726	144000	2767000	42500	42500	42500	42500	0
246	20240726	143900	2767000	42500	42500	42500	42500	0
247	20240726	143800	2767000	42500	42500	42500	42500	0
248	20240726	143700	2767000	42500	42500	42500	42500	0
249	20240726	143600	2767000	42500	42500	42500	42500	0
250	20240726	143500	2767000	42500	42500	42500	42500	0
251	20240726	143400	2767000	42500	42500	42500	42500	0
252	20240726	143300	2767000	42500	42500	42500	42500	0
253	20240726	143200	2767000	42500	42500	42500	42500	0
254	20240726	143100	2767000	42500	42500	42500	42500	0
255	20240726	143000	2767000	42500	42500	42500	42500	0
256	20240726	142900	2767000	42500	42500	42500	42500	0
257	20240726	142800	2767000	42500	42500	42500	42500	0
258	20240726	142700	2767000	42500	42500	42500	42500	0
259	20240726	142600	2767000	42500	42500	42500	42500	0
260	20240726	142500	2767000	42500	42500	42500	42500	0
261	20240726	142400	2767000	42500	42500	42500	42500	0
262	20240726	142300	2767000	42500	42500	42500	42500	0
263	20240726	142200	2767000	42500	42500	42500	42500	0
264	20240726	142100	2767000	42500	42500	42500	42500	0
265	20240726	142000	2767000	42500	42500	42500	42500	0
266	20240726	141900	2767000	42500	42500	42500	42500	0
267	20240726	141800	2767000	42500	42500	42500	42500	0
268	20240726	141700	2767000	42500	42500	42500	42500	0
269	20240726	141600	2767000	42500	42500	42500	42500	0
270	20240726	141500	2767000	42500	42500	42500	42500	0
271	20240726	141400	2767000	42500	42500	42500	42500	0
272	20240726	141300	2767000	42500	42500	42500	42500	0
273	20240726	141200	2767000	42500	42500	42500	42500	0
274	20240726	141100	2767000	42500	42500	42500	42500	0
275	20240726	141000	2767000	42500	42500	42500	42500	0
276	20240726	140900	2767000	42500	42500	42500	42500	0
277	20240726	140800	2767000	42500	42500	42500	42500	0
278	20240726	140700	2767000	42500	42500	42500	42500	0
279	20240726	140600	2767000	42500	42500	42500	42500	0
280	20240726	140500	2767000	42500	42500	42500	42500	0
281	20240726	140400	2767000	42500	42500	42500	42500	0
282	20240726	140300	2767000	42500	42500	42500	42500	4
283	20240726	140200	2597000	42500	42500	42500	42500	5
284	20240726	140100	2384500	42600	42600	42600	42600	0
285	20240726	140000	2384500	42600	42600	42600	42600	0
286	20240726	135900	2384500	42600	42600	42600	42600	0
287	20240726	135800	2384500	42600	42600	42600	42600	0
288	20240726	135700	2384500	42600	42600	42600	42600	0
289	20240726	135600	2384500	42600	42600	42600	42600	0
290	20240726	135500	2384500	42600	42600	42600	42600	0
291	20240726	135400	2384500	42600	42600	42600	42600	0
292	20240726	135300	2384500	42600	42600	42600	42600	0
293	20240726	135200	2384500	42600	42600	42600	42600	0
294	20240726	135100	2384500	42600	42600	42600	42600	0
295	20240726	135000	2384500	42600	42600	42600	42600	0
296	20240726	134900	2384500	42600	42600	42600	42600	0
297	20240726	134800	2384500	42600	42600	42600	42600	0
298	20240726	134700	2384500	42600	42600	42600	42600	0
299	20240726	134600	2384500	42600	42600	42600	42600	0
300	20240726	134500	2384500	42600	42600	42600	42600	0
301	20240726	134400	2384500	42600	42600	42600	42600	0
302	20240726	134300	2384500	42600	42600	42600	42600	0
303	20240726	134200	2384500	42600	42600	42600	42600	0
304	20240726	134100	2384500	42600	42600	42600	42600	0
305	20240726	134000	2384500	42600	42600	42600	42600	0
306	20240726	133900	2384500	42600	42600	42600	42600	0
307	20240726	133800	2384500	42600	42600	42600	42600	1
308	20240726	133700	2341900	42600	42600	42600	42600	0
309	20240726	133600	2341900	42600	42600	42600	42600	0
310	20240726	133500	2341900	42600	42600	42600	42600	0
311	20240726	133400	2341900	42600	42600	42600	42600	0
312	20240726	133300	2341900	42600	42600	42600	42600	0
313	20240726	133200	2341900	42600	42600	42600	42600	0
314	20240726	133100	2341900	42600	42600	42600	42600	0
315	20240726	133000	2341900	42600	42600	42600	42600	0
316	20240726	132900	2341900	42600	42600	42600	42600	0
317	20240726	132800	2341900	42600	42600	42600	42600	0
318	20240726	132700	2341900	42600	42600	42600	42600	0
319	20240726	132600	2341900	42600	42600	42600	42600	0
320	20240726	132500	2341900	42600	42600	42600	42600	0
321	20240726	132400	2341900	42600	42600	42600	42600	0
322	20240726	132300	2341900	42600	42600	42600	42600	0
323	20240726	132200	2341900	42600	42600	42600	42600	0
324	20240726	132100	2341900	42600	42600	42600	42600	0
325	20240726	132000	2341900	42600	42600	42600	42600	0
326	20240726	131900	2341900	42600	42600	42600	42600	0
327	20240726	131800	2341900	42600	42600	42600	42600	0
328	20240726	131700	2341900	42600	42600	42600	42600	0
329	20240726	131600	2341900	42600	42600	42600	42600	0
330	20240726	131500	2341900	42600	42600	42600	42600	0
331	20240726	131400	2341900	42600	42600	42600	42600	0
332	20240726	131300	2341900	42600	42600	42600	42600	0
333	20240726	131200	2341900	42600	42600	42600	42600	0
334	20240726	131100	2341900	42600	42600	42600	42600	0
335	20240726	131000	2341900	42600	42600	42600	42600	0
336	20240726	130900	2341900	42600	42600	42600	42600	0
337	20240726	130800	2341900	42600	42600	42600	42600	0
338	20240726	130700	2341900	42600	42600	42600	42600	0
339	20240726	130600	2341900	42600	42600	42600	42600	0
340	20240726	130500	2341900	42600	42600	42600	42600	0
341	20240726	130400	2341900	42600	42600	42600	42600	0
342	20240726	130300	2341900	42600	42600	42600	42600	0
343	20240726	130200	2341900	42600	42600	42600	42600	0
344	20240726	130100	2341900	42600	42600	42600	42600	0
345	20240726	130000	2341900	42600	42600	42600	42600	0
346	20240726	125900	2341900	42600	42600	42600	42600	0
347	20240726	125800	2341900	42600	42600	42600	42600	0
348	20240726	125700	2341900	42600	42600	42600	42600	0
349	20240726	125600	2341900	42600	42600	42600	42600	0
350	20240726	125500	2341900	42600	42600	42600	42600	0
351	20240726	125400	2341900	42600	42600	42600	42600	0
352	20240726	125300	2341900	42600	42600	42600	42600	0
353	20240726	125200	2341900	42600	42600	42600	42600	0
354	20240726	125100	2341900	42600	42600	42600	42600	0
355	20240726	125000	2341900	42600	42600	42600	42600	0
356	20240726	124900	2341900	42600	42600	42600	42600	0
357	20240726	124800	2341900	42600	42600	42600	42600	0
358	20240726	124700	2341900	42600	42600	42600	42600	0
359	20240726	124600	2341900	42600	42600	42600	42600	0
360	20240726	124500	2341900	42600	42600	42600	42600	0
361	20240726	124400	2341900	42600	42600	42600	42600	0
362	20240726	124300	2341900	42600	42600	42600	42600	0
363	20240726	124200	2341900	42600	42600	42600	42600	0
364	20240726	124100	2341900	42600	42600	42600	42600	0
365	20240726	124000	2341900	42600	42600	42600	42600	0
366	20240726	123900	2341900	42600	42600	42600	42600	0
367	20240726	123800	2341900	42600	42600	42600	42600	0
368	20240726	123700	2341900	42600	42600	42600	42600	0
369	20240726	123600	2341900	42600	42600	42600	42600	0
370	20240726	123500	2341900	42600	42600	42600	42600	0
371	20240726	123400	2341900	42600	42600	42600	42600	0
372	20240726	123300	2341900	42600	42600	42600	42600	0
373	20240726	123200	2341900	42600	42600	42600	42600	0
374	20240726	123100	2341900	42600	42600	42600	42600	0
375	20240726	123000	2341900	42600	42600	42600	42600	0
376	20240726	122900	2341900	42600	42600	42600	42600	0
377	20240726	122800	2341900	42600	42600	42600	42600	0
378	20240726	122700	2341900	42600	42600	42600	42600	0
379	20240726	122600	2341900	42600	42600	42600	42600	0
380	20240726	122500	2341900	42600	42600	42600	42600	0
381	20240726	122400	2341900	42600	42600	42600	42600	0
382	20240726	122300	2341900	42600	42600	42600	42600	0
383	20240726	122200	2341900	42600	42600	42600	42600	0
384	20240726	122100	2341900	42600	42600	42600	42600	0
385	20240726	122000	2341900	42600	42600	42600	42600	0
386	20240726	121900	2341900	42600	42600	42600	42600	0
387	20240726	121800	2341900	42600	42600	42600	42600	0
388	20240726	121700	2341900	42600	42600	42600	42600	0
389	20240726	121600	2341900	42600	42600	42600	42600	0
390	20240726	121500	2341900	42600	42600	42600	42600	0
391	20240726	121400	2341900	42600	42600	42600	42600	0
392	20240726	121300	2341900	42600	42600	42600	42600	0
393	20240726	121200	2341900	42600	42600	42600	42600	0
394	20240726	121100	2341900	42600	42600	42600	42600	0
395	20240726	121000	2341900	42600	42600	42600	42600	0
396	20240726	120900	2341900	42600	42600	42600	42600	0
397	20240726	120800	2341900	42600	42600	42600	42600	0
398	20240726	120700	2341900	42600	42600	42600	42600	0
399	20240726	120600	2341900	42600	42600	42600	42600	0
400	20240726	120500	2341900	42600	42600	42600	42600	0
401	20240726	120400	2341900	42600	42600	42600	42600	0
402	20240726	120300	2341900	42600	42600	42600	42600	0
403	20240726	120200	2341900	42600	42600	42600	42600	0
404	20240726	120100	2341900	42600	42600	42600	42600	0
405	20240726	120000	2341900	42600	42600	42600	42600	0
406	20240726	115900	2341900	42600	42600	42600	42600	0
407	20240726	115800	2341900	42600	42600	42600	42600	0
408	20240726	115700	2341900	42600	42600	42600	42600	0
409	20240726	115600	2341900	42600	42600	42600	42600	0
410	20240726	115500	2341900	42600	42600	42600	42600	0
411	20240726	115400	2341900	42600	42600	42600	42600	0
412	20240726	115300	2341900	42600	42600	42600	42600	0
413	20240726	115200	2341900	42600	42600	42600	42600	0
414	20240726	115100	2341900	42600	42600	42600	42600	0
415	20240726	115000	2341900	42600	42600	42600	42600	0
416	20240726	114900	2341900	42600	42600	42600	42600	0
417	20240726	114800	2341900	42600	42600	42600	42600	0
418	20240726	114700	2341900	42600	42600	42600	42600	0
419	20240726	114600	2341900	42600	42600	42600	42600	0
420	20240726	114500	2341900	42600	42600	42600	42600	0
421	20240726	114400	2341900	42600	42600	42600	42600	0
422	20240726	114300	2341900	42600	42600	42600	42600	0
423	20240726	114200	2341900	42600	42600	42600	42600	0
424	20240726	114100	2341900	42600	42600	42600	42600	0
425	20240726	114000	2341900	42600	42600	42600	42600	0
426	20240726	113900	2341900	42600	42600	42600	42600	0
427	20240726	113800	2341900	42600	42600	42600	42600	0
428	20240726	113700	2341900	42600	42600	42600	42600	0
429	20240726	113600	2341900	42600	42600	42600	42600	0
430	20240726	113500	2341900	42600	42600	42600	42600	0
431	20240726	113400	2341900	42600	42600	42600	42600	0
432	20240726	113300	2341900	42600	42600	42600	42600	0
433	20240726	113200	2341900	42600	42600	42600	42600	0
434	20240726	113100	2341900	42600	42600	42600	42600	0
435	20240726	113000	2341900	42600	42600	42600	42600	0
436	20240726	112900	2341900	42600	42600	42600	42600	0
437	20240726	112800	2341900	42600	42600	42600	42600	0
438	20240726	112700	2341900	42600	42600	42600	42600	0
439	20240726	112600	2341900	42600	42600	42600	42600	0
440	20240726	112500	2341900	42600	42600	42600	42600	0
441	20240726	112400	2341900	42600	42600	42600	42600	0
442	20240726	112300	2341900	42600	42600	42600	42600	0
443	20240726	112200	2341900	42600	42600	42600	42600	0
444	20240726	112100	2341900	42600	42600	42600	42600	0
445	20240726	112000	2341900	42600	42600	42600	42600	0
446	20240726	111900	2341900	42600	42600	42600	42600	0
447	20240726	111800	2341900	42600	42600	42600	42600	0
448	20240726	111700	2341900	42600	42600	42600	42600	10
449	20240726	111600	1915900	42650	42650	42650	42650	5
450	20240726	111500	1702650	42700	42700	42700	42700	1
451	20240726	111400	1659950	42650	42600	42650	42600	20
452	20240726	111300	807000	42450	42450	42450	42450	11
453	20240726	111200	340050	42500	42500	42500	42500	1
454	20240726	111100	297550	42500	42500	42500	42500	0
455	20240726	111000	297550	42500	42500	42500	42500	0
456	20240726	110900	297550	42500	42500	42500	42500	0
457	20240726	110800	297550	42500	42500	42500	42500	0
458	20240726	110700	297550	42500	42500	42500	42500	0
459	20240726	110600	297550	42500	42500	42500	42500	0
460	20240726	110500	297550	42500	42500	42500	42500	0
461	20240726	110400	297550	42500	42500	42500	42500	0
462	20240726	110300	297550	42500	42500	42500	42500	0
463	20240726	110200	297550	42500	42500	42500	42500	0
464	20240726	110100	297550	42500	42500	42500	42500	0
465	20240726	110000	297550	42500	42500	42500	42500	0
466	20240726	105900	297550	42500	42500	42500	42500	0
467	20240726	105800	297550	42500	42500	42500	42500	0
468	20240726	105700	297550	42500	42500	42500	42500	0
469	20240726	105600	297550	42500	42500	42500	42500	0
470	20240726	105500	297550	42500	42500	42500	42500	0
471	20240726	105400	297550	42500	42500	42500	42500	0
472	20240726	105300	297550	42500	42500	42500	42500	0
473	20240726	105200	297550	42500	42500	42500	42500	0
474	20240726	105100	297550	42500	42500	42500	42500	0
475	20240726	105000	297550	42500	42500	42500	42500	0
476	20240726	104900	297550	42500	42500	42500	42500	0
477	20240726	104800	297550	42500	42500	42500	42500	0
478	20240726	104700	297550	42500	42500	42500	42500	0
479	20240726	104600	297550	42500	42500	42500	42500	0
480	20240726	104500	297550	42500	42500	42500	42500	0
481	20240726	104400	297550	42500	42500	42500	42500	0
482	20240726	104300	297550	42500	42500	42500	42500	0
483	20240726	104200	297550	42500	42500	42500	42500	0
484	20240726	104100	297550	42500	42500	42500	42500	0
485	20240726	104000	297550	42500	42500	42500	42500	0
486	20240726	103900	297550	42500	42500	42500	42500	0
487	20240726	103800	297550	42500	42500	42500	42500	0
488	20240726	103700	297550	42500	42500	42500	42500	0
489	20240726	103600	297550	42500	42500	42500	42500	0
490	20240726	103500	297550	42500	42500	42500	42500	0
491	20240726	103400	297550	42500	42500	42500	42500	0
492	20240726	103300	297550	42500	42500	42500	42500	0
493	20240726	103200	297550	42500	42500	42500	42500	0
494	20240726	103100	297550	42500	42500	42500	42500	0
495	20240726	103000	297550	42500	42500	42500	42500	0
496	20240726	102900	297550	42500	42500	42500	42500	0
497	20240726	102800	297550	42500	42500	42500	42500	0
498	20240726	102700	297550	42500	42500	42500	42500	0
499	20240726	102600	297550	42500	42500	42500	42500	0
500	20240726	102500	297550	42500	42500	42500	42500	0
501	20240726	102400	297550	42500	42500	42500	42500	0
502	20240726	102300	297550	42500	42500	42500	42500	0
503	20240726	102200	297550	42500	42500	42500	42500	0
504	20240726	102100	297550	42500	42500	42500	42500	0
505	20240726	102000	297550	42500	42500	42500	42500	0
506	20240726	101900	297550	42500	42500	42500	42500	0
507	20240726	101800	297550	42500	42500	42500	42500	0
508	20240726	101700	297550	42500	42500	42500	42500	0
509	20240726	101600	297550	42500	42500	42500	42500	0
510	20240726	101500	297550	42500	42500	42500	42500	0
511	20240726	101400	297550	42500	42500	42500	42500	0
512	20240726	101300	297550	42500	42500	42500	42500	0
513	20240726	101200	297550	42500	42500	42500	42500	0
514	20240726	101100	297550	42500	42500	42500	42500	0
515	20240726	101000	297550	42500	42500	42500	42500	0
516	20240726	100900	297550	42500	42500	42500	42500	0
517	20240726	100800	297550	42500	42500	42500	42500	0
518	20240726	100700	297550	42500	42500	42500	42500	0
519	20240726	100600	297550	42500	42500	42500	42500	0
520	20240726	100500	297550	42500	42500	42500	42500	0
521	20240726	100400	297550	42500	42500	42500	42500	0
522	20240726	100300	297550	42500	42500	42500	42500	0
523	20240726	100200	297550	42500	42500	42500	42500	0
524	20240726	100100	297550	42500	42500	42500	42500	0
525	20240726	100000	297550	42500	42500	42500	42500	0
526	20240726	095900	297550	42500	42500	42500	42500	0
527	20240726	095800	297550	42500	42500	42500	42500	0
528	20240726	095700	297550	42500	42500	42500	42500	0
529	20240726	095600	297550	42500	42500	42500	42500	0
530	20240726	095500	297550	42500	42500	42500	42500	0
531	20240726	095400	297550	42500	42500	42500	42500	0
532	20240726	095300	297550	42500	42500	42500	42500	0
533	20240726	095200	297550	42500	42500	42500	42500	0
534	20240726	095100	297550	42500	42500	42500	42500	6
535	20240726	095000	42550	42550	42550	42550	42550	0
536	20240726	094900	42550	42550	42550	42550	42550	0
537	20240726	094800	42550	42550	42550	42550	42550	0
538	20240726	094700	42550	42550	42550	42550	42550	0
539	20240726	094600	42550	42550	42550	42550	42550	0
540	20240726	094500	42550	42550	42550	42550	42550	0
541	20240726	094400	42550	42550	42550	42550	42550	0
542	20240726	094300	42550	42550	42550	42550	42550	0
543	20240726	094200	42550	42550	42550	42550	42550	0
544	20240726	094100	42550	42550	42550	42550	42550	0
545	20240726	094000	42550	42550	42550	42550	42550	0
546	20240726	093900	42550	42550	42550	42550	42550	0
547	20240726	093800	42550	42550	42550	42550	42550	0
548	20240726	093700	42550	42550	42550	42550	42550	0
549	20240726	093600	42550	42550	42550	42550	42550	0
550	20240726	093500	42550	42550	42550	42550	42550	0
551	20240726	093400	42550	42550	42550	42550	42550	0
552	20240726	093300	42550	42550	42550	42550	42550	0
553	20240726	093200	42550	42550	42550	42550	42550	0
554	20240726	093100	42550	42550	42550	42550	42550	0
555	20240726	093000	42550	42550	42550	42550	42550	0
556	20240726	092900	42550	42550	42550	42550	42550	0
557	20240726	092800	42550	42550	42550	42550	42550	0
558	20240726	092700	42550	42550	42550	42550	42550	0
559	20240726	092600	42550	42550	42550	42550	42550	0
560	20240726	092500	42550	42550	42550	42550	42550	0
561	20240726	092400	42550	42550	42550	42550	42550	0
562	20240726	092300	42550	42550	42550	42550	42550	0
563	20240726	092200	42550	42550	42550	42550	42550	0
564	20240726	092100	42550	42550	42550	42550	42550	0
565	20240726	092000	42550	42550	42550	42550	42550	0
566	20240726	091900	42550	42550	42550	42550	42550	0
567	20240726	091800	42550	42550	42550	42550	42550	0
568	20240726	091700	42550	42550	42550	42550	42550	0
569	20240726	091600	42550	42550	42550	42550	42550	0
570	20240726	091500	42550	42550	42550	42550	42550	0
571	20240726	091400	42550	42550	42550	42550	42550	0
572	20240726	091300	42550	42550	42550	42550	42550	0
573	20240726	091200	42550	42550	42550	42550	42550	0
574	20240726	091100	42550	42550	42550	42550	42550	0
575	20240726	091000	42550	42550	42550	42550	42550	0
576	20240726	090900	42550	42550	42550	42550	42550	0
577	20240726	090800	42550	42550	42550	42550	42550	0
578	20240726	090700	42550	42550	42550	42550	42550	0
579	20240726	090600	42550	42550	42550	42550	42550	0
580	20240726	090500	42550	42550	42550	42550	42550	1
581	20240726	090400	0	42650	42650	42650	42650	0
582	20240726	090300	0	42650	42650	42650	42650	0
583	20240726	090200	0	42650	42650	42650	42650	0
584	20240726	090100	0	42650	42650	42650	42650	0
585	20240726	090000	0	42650	42650	42650	42650	0