KissMeData/004890/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	184400	21685850	39300	39300	39300	39300	20
3	20241025	184300	21685850	39300	39300	39300	39300	0
4	20241025	184200	21685850	39300	39300	39300	39300	0
5	20241025	184100	21685850	39300	39300	39300	39300	0
6	20241025	184000	21685850	39300	39300	39300	39300	0
7	20241025	183900	21685850	39300	39300	39300	39300	0
8	20241025	183800	21685850	39300	39300	39300	39300	0
9	20241025	183700	21685850	39300	39300	39300	39300	0
10	20241025	183600	21685850	39300	39300	39300	39300	0
11	20241025	183500	21685850	39300	39300	39300	39300	0
12	20241025	183400	21685850	39300	39300	39300	39300	0
13	20241025	183300	21685850	39300	39300	39300	39300	0
14	20241025	183200	21685850	39300	39300	39300	39300	0
15	20241025	183100	21685850	39300	39300	39300	39300	0
16	20241025	183000	21685850	39300	39300	39300	39300	0
17	20241025	182900	21685850	39300	39300	39300	39300	0
18	20241025	182800	21685850	39300	39300	39300	39300	0
19	20241025	182700	21685850	39300	39300	39300	39300	0
20	20241025	182600	21685850	39300	39300	39300	39300	0
21	20241025	182500	21685850	39300	39300	39300	39300	0
22	20241025	182400	21685850	39300	39300	39300	39300	0
23	20241025	182300	21685850	39300	39300	39300	39300	0
24	20241025	182200	21685850	39300	39300	39300	39300	0
25	20241025	182100	21685850	39300	39300	39300	39300	0
26	20241025	182000	21685850	39300	39300	39300	39300	0
27	20241025	181900	21685850	39300	39300	39300	39300	0
28	20241025	181800	21685850	39300	39300	39300	39300	0
29	20241025	181700	21685850	39300	39300	39300	39300	0
30	20241025	181600	21685850	39300	39300	39300	39300	0
31	20241025	181500	21685850	39300	39300	39300	39300	0
32	20241025	181400	21685850	39300	39300	39300	39300	20
33	20241025	181300	21685850	39300	39300	39300	39300	0
34	20241025	181200	21685850	39300	39300	39300	39300	0
35	20241025	181100	21685850	39300	39300	39300	39300	0
36	20241025	181000	21685850	39300	39300	39300	39300	0
37	20241025	180900	21685850	39300	39300	39300	39300	0
38	20241025	180800	21685850	39300	39300	39300	39300	0
39	20241025	180700	21685850	39300	39300	39300	39300	0
40	20241025	180600	21685850	39300	39300	39300	39300	0
41	20241025	180500	21685850	39300	39300	39300	39300	0
42	20241025	180400	21685850	39300	39300	39300	39300	0
43	20241025	180300	21685850	39300	39300	39300	39300	0
44	20241025	180200	21685850	39300	39300	39300	39300	0
45	20241025	180100	21685850	39300	39300	39300	39300	0
46	20241025	180000	21685850	39300	39300	39300	39300	0
47	20241025	175900	21685850	39300	39300	39300	39300	0
48	20241025	175800	21685850	39300	39300	39300	39300	0
49	20241025	175700	21685850	39300	39300	39300	39300	0
50	20241025	175600	21685850	39300	39300	39300	39300	0
51	20241025	175500	21685850	39300	39300	39300	39300	0
52	20241025	175400	21685850	39300	39300	39300	39300	0
53	20241025	175300	21685850	39300	39300	39300	39300	0
54	20241025	175200	21685850	39300	39300	39300	39300	0
55	20241025	175100	21685850	39300	39300	39300	39300	0
56	20241025	175000	21685850	39300	39300	39300	39300	0
57	20241025	174900	21685850	39300	39300	39300	39300	0
58	20241025	174800	21685850	39300	39300	39300	39300	0
59	20241025	174700	21685850	39300	39300	39300	39300	0
60	20241025	174600	21685850	39300	39300	39300	39300	0
61	20241025	174500	21685850	39300	39300	39300	39300	0
62	20241025	174400	21685850	39300	39300	39300	39300	20
63	20241025	174300	21685850	39300	39300	39300	39300	0
64	20241025	174200	21685850	39300	39300	39300	39300	0
65	20241025	174100	21685850	39300	39300	39300	39300	0
66	20241025	174000	21685850	39300	39300	39300	39300	0
67	20241025	173900	21685850	39300	39300	39300	39300	0
68	20241025	173800	21685850	39300	39300	39300	39300	0
69	20241025	173700	21685850	39300	39300	39300	39300	0
70	20241025	173600	21685850	39300	39300	39300	39300	0
71	20241025	173500	21685850	39300	39300	39300	39300	0
72	20241025	173400	21685850	39300	39300	39300	39300	0
73	20241025	173300	21685850	39300	39300	39300	39300	0
74	20241025	173200	21685850	39300	39300	39300	39300	0
75	20241025	173100	21685850	39300	39300	39300	39300	0
76	20241025	173000	21685850	39300	39300	39300	39300	0
77	20241025	172900	21685850	39300	39300	39300	39300	0
78	20241025	172800	21685850	39300	39300	39300	39300	0
79	20241025	172700	21685850	39300	39300	39300	39300	0
80	20241025	172600	21685850	39300	39300	39300	39300	0
81	20241025	172500	21685850	39300	39300	39300	39300	0
82	20241025	172400	21685850	39300	39300	39300	39300	0
83	20241025	172300	21685850	39300	39300	39300	39300	0
84	20241025	172200	21685850	39300	39300	39300	39300	0
85	20241025	172100	21685850	39300	39300	39300	39300	0
86	20241025	172000	21685850	39300	39300	39300	39300	0
87	20241025	171900	21685850	39300	39300	39300	39300	0
88	20241025	171800	21685850	39300	39300	39300	39300	0
89	20241025	171700	21685850	39300	39300	39300	39300	0
90	20241025	171600	21685850	39300	39300	39300	39300	0
91	20241025	171500	21685850	39300	39300	39300	39300	0
92	20241025	171400	21685850	39300	39300	39300	39300	20
93	20241025	171300	21685850	39300	39300	39300	39300	0
94	20241025	171200	21685850	39300	39300	39300	39300	0
95	20241025	171100	21685850	39300	39300	39300	39300	0
96	20241025	171000	21685850	39300	39300	39300	39300	0
97	20241025	170900	21685850	39300	39300	39300	39300	0
98	20241025	170800	21685850	39300	39300	39300	39300	0
99	20241025	170700	21685850	39300	39300	39300	39300	0
100	20241025	170600	21685850	39300	39300	39300	39300	0
101	20241025	170500	21685850	39300	39300	39300	39300	0
102	20241025	170400	21685850	39300	39300	39300	39300	0
103	20241025	170300	21685850	39300	39300	39300	39300	0
104	20241025	170200	21685850	39300	39300	39300	39300	0
105	20241025	170100	21685850	39300	39300	39300	39300	0
106	20241025	170000	21685850	39300	39300	39300	39300	0
107	20241025	165900	21685850	39300	39300	39300	39300	0
108	20241025	165800	21685850	39300	39300	39300	39300	0
109	20241025	165700	21685850	39300	39300	39300	39300	0
110	20241025	165600	21685850	39300	39300	39300	39300	0
111	20241025	165500	21685850	39300	39300	39300	39300	0
112	20241025	165400	21685850	39300	39300	39300	39300	0
113	20241025	165300	21685850	39300	39300	39300	39300	0
114	20241025	165200	21685850	39300	39300	39300	39300	0
115	20241025	165100	21685850	39300	39300	39300	39300	0
116	20241025	165000	21685850	39300	39300	39300	39300	0
117	20241025	164900	21685850	39300	39300	39300	39300	0
118	20241025	164800	21685850	39300	39300	39300	39300	0
119	20241025	164700	21685850	39300	39300	39300	39300	0
120	20241025	164600	21685850	39300	39300	39300	39300	0
121	20241025	164500	21685850	39300	39300	39300	39300	0
122	20241025	164400	21685850	39300	39300	39300	39300	20
123	20241025	164300	21685850	39300	39300	39300	39300	0
124	20241025	164200	21685850	39300	39300	39300	39300	0
125	20241025	164100	21685850	39300	39300	39300	39300	0
126	20241025	164000	21685850	39300	39300	39300	39300	0
127	20241025	163900	21685850	39300	39300	39300	39300	0
128	20241025	163800	21685850	39300	39300	39300	39300	0
129	20241025	163700	21685850	39300	39300	39300	39300	0
130	20241025	163600	21685850	39300	39300	39300	39300	0
131	20241025	163500	21685850	39300	39300	39300	39300	0
132	20241025	163400	21685850	39300	39300	39300	39300	0
133	20241025	163300	21685850	39300	39300	39300	39300	0
134	20241025	163200	21685850	39300	39300	39300	39300	0
135	20241025	163100	21685850	39300	39300	39300	39300	0
136	20241025	163000	21685850	39300	39300	39300	39300	0
137	20241025	162900	21685850	39300	39300	39300	39300	0
138	20241025	162800	21685850	39300	39300	39300	39300	0
139	20241025	162700	21685850	39300	39300	39300	39300	0
140	20241025	162600	21685850	39300	39300	39300	39300	0
141	20241025	162500	21685850	39300	39300	39300	39300	0
142	20241025	162400	21685850	39300	39300	39300	39300	0
143	20241025	162300	21685850	39300	39300	39300	39300	0
144	20241025	162200	21685850	39300	39300	39300	39300	0
145	20241025	162100	21685850	39300	39300	39300	39300	0
146	20241025	162000	21685850	39300	39300	39300	39300	0
147	20241025	161900	21685850	39300	39300	39300	39300	0
148	20241025	161800	21685850	39300	39300	39300	39300	0
149	20241025	161700	21685850	39300	39300	39300	39300	0
150	20241025	161600	21685850	39300	39300	39300	39300	0
151	20241025	161500	21685850	39300	39300	39300	39300	0
152	20241025	161400	21685850	39300	39300	39300	39300	20
153	20241025	161300	21685850	39300	39300	39300	39300	0
154	20241025	161200	21685850	39300	39300	39300	39300	0
155	20241025	161100	21685850	39300	39300	39300	39300	0
156	20241025	161000	21685850	39300	39300	39300	39300	0
157	20241025	160900	21685850	39300	39300	39300	39300	0
158	20241025	160800	21685850	39300	39300	39300	39300	0
159	20241025	160700	21685850	39300	39300	39300	39300	0
160	20241025	160600	21685850	39300	39300	39300	39300	0
161	20241025	160500	21685850	39300	39300	39300	39300	0
162	20241025	160400	21685850	39300	39300	39300	39300	0
163	20241025	160300	21685850	39300	39300	39300	39300	0
164	20241025	160200	21685850	39300	39300	39300	39300	0
165	20241025	160100	21685850	39300	39300	39300	39300	0
166	20241025	160000	21685850	39300	39300	39300	39300	0
167	20241025	155900	21685850	39300	39300	39300	39300	0
168	20241025	155800	21685850	39300	39300	39300	39300	0
169	20241025	155700	21685850	39300	39300	39300	39300	0
170	20241025	155600	21685850	39300	39300	39300	39300	0
171	20241025	155500	21685850	39300	39300	39300	39300	0
172	20241025	155400	21685850	39300	39300	39300	39300	0
173	20241025	155300	21685850	39300	39300	39300	39300	0
174	20241025	155200	21685850	39300	39300	39300	39300	0
175	20241025	155100	21685850	39300	39300	39300	39300	0
176	20241025	155000	21685850	39300	39300	39300	39300	0
177	20241025	154900	21685850	39300	39300	39300	39300	0
178	20241025	154800	21685850	39300	39300	39300	39300	0
179	20241025	154700	21685850	39300	39300	39300	39300	0
180	20241025	154600	21685850	39300	39300	39300	39300	0
181	20241025	154500	21685850	39300	39300	39300	39300	0
182	20241025	154400	21685850	39300	39300	39300	39300	20
183	20241025	154300	21685850	39300	39300	39300	39300	0
184	20241025	154200	21685850	39300	39300	39300	39300	0
185	20241025	154100	21685850	39300	39300	39300	39300	0
186	20241025	154000	21685850	39300	39300	39300	39300	0
187	20241025	153900	21685850	39300	39300	39300	39300	0
188	20241025	153800	21685850	39300	39300	39300	39300	0
189	20241025	153700	21685850	39300	39300	39300	39300	0
190	20241025	153600	21685850	39300	39300	39300	39300	0
191	20241025	153500	21685850	39300	39300	39300	39300	0
192	20241025	153400	21685850	39300	39300	39300	39300	0
193	20241025	153300	21685850	39300	39300	39300	39300	0
194	20241025	153200	21685850	39300	39300	39300	39300	0
195	20241025	153100	21685850	39300	39300	39300	39300	0
196	20241025	153000	21685850	39300	39300	39300	39300	20
197	20241025	152900	20899850	39350	39350	39350	39350	0
198	20241025	152800	20899850	39350	39350	39350	39350	0
199	20241025	152700	20899850	39350	39350	39350	39350	0
200	20241025	152600	20899850	39350	39350	39350	39350	0
201	20241025	152500	20899850	39350	39350	39350	39350	0
202	20241025	152400	20899850	39350	39350	39350	39350	0
203	20241025	152300	20899850	39350	39350	39350	39350	0
204	20241025	152200	20899850	39350	39350	39350	39350	0
205	20241025	152100	20899850	39350	39350	39350	39350	0
206	20241025	152000	20899850	39350	39350	39350	39350	0
207	20241025	151900	20899850	39350	39350	39350	39350	0
208	20241025	151800	20899850	39350	39350	39350	39350	0
209	20241025	151700	20899850	39350	39350	39350	39350	0
210	20241025	151600	20899850	39350	39350	39350	39350	0
211	20241025	151500	20899850	39350	39350	39350	39350	0
212	20241025	151400	20899850	39350	39350	39350	39350	0
213	20241025	151300	20899850	39350	39350	39350	39350	0
214	20241025	151200	20899850	39350	39350	39350	39350	0
215	20241025	151100	20899850	39350	39550	39550	39350	176
216	20241025	151000	13959900	39550	39550	39550	39550	0
217	20241025	150900	13959900	39550	39550	39550	39550	0
218	20241025	150800	13959900	39550	39550	39550	39550	0
219	20241025	150700	13959900	39550	39550	39550	39550	0
220	20241025	150600	13959900	39550	39550	39550	39550	0
221	20241025	150500	13959900	39550	39550	39550	39550	0
222	20241025	150400	13959900	39550	39550	39550	39550	0
223	20241025	150300	13959900	39550	39550	39550	39550	0
224	20241025	150200	13959900	39550	39550	39550	39550	0
225	20241025	150100	13959900	39550	39550	39550	39550	0
226	20241025	150000	13959900	39550	39550	39550	39550	0
227	20241025	145900	13959900	39550	39550	39550	39550	0
228	20241025	145800	13959900	39550	39550	39550	39550	0
229	20241025	145700	13959900	39550	39550	39550	39550	0
230	20241025	145600	13959900	39550	39550	39550	39550	14
231	20241025	145500	13406200	39550	39550	39550	39550	0
232	20241025	145400	13406200	39550	39550	39550	39550	0
233	20241025	145300	13406200	39550	39550	39550	39550	0
234	20241025	145200	13406200	39550	39550	39550	39550	0
235	20241025	145100	13406200	39550	39550	39550	39550	0
236	20241025	145000	13406200	39550	39550	39550	39550	0
237	20241025	144900	13406200	39550	39550	39550	39550	0
238	20241025	144800	13406200	39550	39550	39550	39550	0
239	20241025	144700	13406200	39550	39550	39550	39550	0
240	20241025	144600	13406200	39550	39550	39550	39550	0
241	20241025	144500	13406200	39550	39550	39550	39550	0
242	20241025	144400	13406200	39550	39550	39550	39550	0
243	20241025	144300	13406200	39550	39550	39550	39550	0
244	20241025	144200	13406200	39550	39550	39550	39550	0
245	20241025	144100	13406200	39550	39550	39550	39550	0
246	20241025	144000	13406200	39550	39550	39550	39550	0
247	20241025	143900	13406200	39550	39550	39550	39550	0
248	20241025	143800	13406200	39550	39550	39550	39550	0
249	20241025	143700	13406200	39550	39550	39550	39550	0
250	20241025	143600	13406200	39550	39550	39550	39550	0
251	20241025	143500	13406200	39550	39550	39550	39550	0
252	20241025	143400	13406200	39550	39550	39550	39550	0
253	20241025	143300	13406200	39550	39550	39550	39550	0
254	20241025	143200	13406200	39550	39550	39550	39550	0
255	20241025	143100	13406200	39550	39550	39550	39550	0
256	20241025	143000	13406200	39550	39550	39550	39550	0
257	20241025	142900	13406200	39550	39550	39550	39550	0
258	20241025	142800	13406200	39550	39600	39600	39550	63
259	20241025	142700	10913250	39600	39600	39600	39600	0
260	20241025	142600	10913250	39600	39600	39600	39600	0
261	20241025	142500	10913250	39600	39600	39600	39600	0
262	20241025	142400	10913250	39600	39600	39600	39600	0
263	20241025	142300	10913250	39600	39600	39600	39600	0
264	20241025	142200	10913250	39600	39600	39600	39600	0
265	20241025	142100	10913250	39600	39600	39600	39600	0
266	20241025	142000	10913250	39600	39600	39600	39600	0
267	20241025	141900	10913250	39600	39600	39600	39600	0
268	20241025	141800	10913250	39600	39600	39600	39600	0
269	20241025	141700	10913250	39600	39600	39600	39600	0
270	20241025	141600	10913250	39600	39600	39600	39600	0
271	20241025	141500	10913250	39600	39600	39600	39600	0
272	20241025	141400	10913250	39600	39600	39600	39600	0
273	20241025	141300	10913250	39600	39600	39600	39600	0
274	20241025	141200	10913250	39600	39600	39600	39600	0
275	20241025	141100	10913250	39600	39600	39600	39600	0
276	20241025	141000	10913250	39600	39600	39600	39600	0
277	20241025	140900	10913250	39600	39600	39600	39600	0
278	20241025	140800	10913250	39600	39650	39650	39600	10
279	20241025	140700	10516950	39650	39650	39650	39650	0
280	20241025	140600	10516950	39650	39650	39650	39650	0
281	20241025	140500	10516950	39650	39650	39650	39650	0
282	20241025	140400	10516950	39650	39650	39650	39650	0
283	20241025	140300	10516950	39650	39650	39650	39650	0
284	20241025	140200	10516950	39650	39650	39650	39650	0
285	20241025	140100	10516950	39650	39650	39650	39650	0
286	20241025	140000	10516950	39650	39650	39650	39650	0
287	20241025	135900	10516950	39650	39650	39650	39650	0
288	20241025	135800	10516950	39650	39650	39650	39650	0
289	20241025	135700	10516950	39650	39650	39650	39650	0
290	20241025	135600	10516950	39650	39650	39650	39650	0
291	20241025	135500	10516950	39650	39650	39650	39650	0
292	20241025	135400	10516950	39650	39650	39650	39650	0
293	20241025	135300	10516950	39650	39650	39650	39650	0
294	20241025	135200	10516950	39650	39650	39650	39650	0
295	20241025	135100	10516950	39650	39650	39650	39650	0
296	20241025	135000	10516950	39650	39650	39650	39650	0
297	20241025	134900	10516950	39650	39650	39650	39650	0
298	20241025	134800	10516950	39650	39650	39650	39650	0
299	20241025	134700	10516950	39650	39650	39650	39650	0
300	20241025	134600	10516950	39650	39650	39650	39650	0
301	20241025	134500	10516950	39650	39650	39650	39650	0
302	20241025	134400	10516950	39650	39650	39650	39650	0
303	20241025	134300	10516950	39650	39650	39650	39650	0
304	20241025	134200	10516950	39650	39650	39650	39650	0
305	20241025	134100	10516950	39650	39650	39650	39650	0
306	20241025	134000	10516950	39650	39650	39650	39650	0
307	20241025	133900	10516950	39650	39650	39650	39650	0
308	20241025	133800	10516950	39650	39650	39650	39650	0
309	20241025	133700	10516950	39650	39650	39650	39650	0
310	20241025	133600	10516950	39650	39650	39650	39650	0
311	20241025	133500	10516950	39650	39650	39650	39650	0
312	20241025	133400	10516950	39650	39600	39650	39550	46
313	20241025	133300	8695150	39650	39650	39650	39650	0
314	20241025	133200	8695150	39650	39650	39650	39650	15
315	20241025	133100	8100400	39650	39650	39650	39650	0
316	20241025	133000	8100400	39650	39650	39650	39650	0
317	20241025	132900	8100400	39650	39650	39650	39650	0
318	20241025	132800	8100400	39650	39650	39650	39650	0
319	20241025	132700	8100400	39650	39650	39650	39650	0
320	20241025	132600	8100400	39650	39650	39650	39650	0
321	20241025	132500	8100400	39650	39650	39650	39650	0
322	20241025	132400	8100400	39650	39650	39650	39650	0
323	20241025	132300	8100400	39650	39650	39650	39650	0
324	20241025	132200	8100400	39650	39650	39650	39650	0
325	20241025	132100	8100400	39650	39650	39650	39650	0
326	20241025	132000	8100400	39650	39650	39650	39650	0
327	20241025	131900	8100400	39650	39650	39650	39650	0
328	20241025	131800	8100400	39650	39650	39650	39650	0
329	20241025	131700	8100400	39650	39650	39650	39650	0
330	20241025	131600	8100400	39650	39650	39650	39650	0
331	20241025	131500	8100400	39650	39650	39650	39650	0
332	20241025	131400	8100400	39650	39650	39650	39650	0
333	20241025	131300	8100400	39650	39650	39650	39650	0
334	20241025	131200	8100400	39650	39650	39650	39650	0
335	20241025	131100	8100400	39650	39650	39650	39650	0
336	20241025	131000	8100400	39650	39650	39650	39650	0
337	20241025	130900	8100400	39650	39650	39650	39650	0
338	20241025	130800	8100400	39650	39650	39650	39650	0
339	20241025	130700	8100400	39650	39650	39650	39650	0
340	20241025	130600	8100400	39650	39650	39650	39650	0
341	20241025	130500	8100400	39650	39650	39650	39650	0
342	20241025	130400	8100400	39650	39650	39650	39650	0
343	20241025	130300	8100400	39650	39650	39650	39650	0
344	20241025	130200	8100400	39650	39650	39650	39650	0
345	20241025	130100	8100400	39650	39650	39650	39650	0
346	20241025	130000	8100400	39650	39650	39650	39650	0
347	20241025	125900	8100400	39650	39650	39650	39650	0
348	20241025	125800	8100400	39650	39650	39650	39650	0
349	20241025	125700	8100400	39650	39650	39650	39650	0
350	20241025	125600	8100400	39650	39650	39650	39650	0
351	20241025	125500	8100400	39650	39650	39650	39650	0
352	20241025	125400	8100400	39650	39650	39650	39650	0
353	20241025	125300	8100400	39650	39650	39650	39650	0
354	20241025	125200	8100400	39650	39650	39650	39650	0
355	20241025	125100	8100400	39650	39650	39650	39650	0
356	20241025	125000	8100400	39650	39650	39650	39650	0
357	20241025	124900	8100400	39650	39650	39650	39650	0
358	20241025	124800	8100400	39650	39650	39650	39650	0
359	20241025	124700	8100400	39650	39650	39650	39650	0
360	20241025	124600	8100400	39650	39650	39650	39650	0
361	20241025	124500	8100400	39650	39650	39650	39650	0
362	20241025	124400	8100400	39650	39650	39650	39650	0
363	20241025	124300	8100400	39650	39650	39650	39650	0
364	20241025	124200	8100400	39650	39650	39650	39650	0
365	20241025	124100	8100400	39650	39650	39650	39650	0
366	20241025	124000	8100400	39650	39650	39650	39650	0
367	20241025	123900	8100400	39650	39650	39650	39650	2
368	20241025	123800	8021100	39600	39600	39600	39600	0
369	20241025	123700	8021100	39600	39600	39600	39600	0
370	20241025	123600	8021100	39600	39600	39600	39600	0
371	20241025	123500	8021100	39600	39600	39600	39600	0
372	20241025	123400	8021100	39600	39600	39600	39600	0
373	20241025	123300	8021100	39600	39600	39600	39600	0
374	20241025	123200	8021100	39600	39600	39600	39600	0
375	20241025	123100	8021100	39600	39600	39600	39600	0
376	20241025	123000	8021100	39600	39600	39600	39600	42
377	20241025	122900	6357900	39650	39650	39650	39650	0
378	20241025	122800	6357900	39650	39650	39650	39650	0
379	20241025	122700	6357900	39650	39700	39700	39650	52
380	20241025	122600	4294650	39700	39700	39700	39700	0
381	20241025	122500	4294650	39700	39700	39700	39700	0
382	20241025	122400	4294650	39700	39700	39700	39700	0
383	20241025	122300	4294650	39700	39700	39700	39700	0
384	20241025	122200	4294650	39700	39700	39700	39700	0
385	20241025	122100	4294650	39700	39700	39700	39700	0
386	20241025	122000	4294650	39700	39700	39700	39700	0
387	20241025	121900	4294650	39700	39700	39700	39700	0
388	20241025	121800	4294650	39700	39700	39700	39700	0
389	20241025	121700	4294650	39700	39700	39700	39700	0
390	20241025	121600	4294650	39700	39700	39700	39700	0
391	20241025	121500	4294650	39700	39700	39700	39700	0
392	20241025	121400	4294650	39700	39700	39700	39700	0
393	20241025	121300	4294650	39700	39700	39700	39700	0
394	20241025	121200	4294650	39700	39700	39700	39700	0
395	20241025	121100	4294650	39700	39700	39700	39700	0
396	20241025	121000	4294650	39700	39700	39700	39700	0
397	20241025	120900	4294650	39700	39700	39700	39700	0
398	20241025	120800	4294650	39700	39700	39700	39700	0
399	20241025	120700	4294650	39700	39700	39700	39700	0
400	20241025	120600	4294650	39700	39700	39700	39700	0
401	20241025	120500	4294650	39700	39700	39700	39700	0
402	20241025	120400	4294650	39700	39700	39700	39700	0
403	20241025	120300	4294650	39700	39700	39700	39700	0
404	20241025	120200	4294650	39700	39700	39700	39700	0
405	20241025	120100	4294650	39700	39700	39700	39700	0
406	20241025	120000	4294650	39700	39700	39700	39700	0
407	20241025	115900	4294650	39700	39700	39700	39700	0
408	20241025	115800	4294650	39700	39700	39700	39700	0
409	20241025	115700	4294650	39700	39700	39700	39700	0
410	20241025	115600	4294650	39700	39700	39700	39700	0
411	20241025	115500	4294650	39700	39700	39700	39700	0
412	20241025	115400	4294650	39700	39700	39700	39700	0
413	20241025	115300	4294650	39700	39700	39700	39700	0
414	20241025	115200	4294650	39700	39700	39700	39700	0
415	20241025	115100	4294650	39700	39700	39700	39700	0
416	20241025	115000	4294650	39700	39700	39700	39700	0
417	20241025	114900	4294650	39700	39700	39700	39700	0
418	20241025	114800	4294650	39700	39700	39700	39700	0
419	20241025	114700	4294650	39700	39700	39700	39700	0
420	20241025	114600	4294650	39700	39700	39700	39700	0
421	20241025	114500	4294650	39700	39700	39700	39700	0
422	20241025	114400	4294650	39700	39700	39700	39700	0
423	20241025	114300	4294650	39700	39700	39700	39700	0
424	20241025	114200	4294650	39700	39700	39700	39700	0
425	20241025	114100	4294650	39700	39700	39700	39700	0
426	20241025	114000	4294650	39700	39700	39700	39700	0
427	20241025	113900	4294650	39700	39700	39700	39700	0
428	20241025	113800	4294650	39700	39700	39700	39700	0
429	20241025	113700	4294650	39700	39700	39700	39700	0
430	20241025	113600	4294650	39700	39700	39700	39700	0
431	20241025	113500	4294650	39700	39700	39700	39700	0
432	20241025	113400	4294650	39700	39700	39700	39700	2
433	20241025	113300	4215250	39750	39750	39750	39750	0
434	20241025	113200	4215250	39750	39750	39750	39750	1
435	20241025	113100	4175500	39750	39750	39750	39750	0
436	20241025	113000	4175500	39750	39750	39750	39750	0
437	20241025	112900	4175500	39750	39750	39750	39750	0
438	20241025	112800	4175500	39750	39750	39750	39750	0
439	20241025	112700	4175500	39750	39750	39750	39750	0
440	20241025	112600	4175500	39750	39750	39750	39750	0
441	20241025	112500	4175500	39750	39750	39750	39750	0
442	20241025	112400	4175500	39750	39750	39750	39750	0
443	20241025	112300	4175500	39750	39750	39750	39750	0
444	20241025	112200	4175500	39750	39750	39750	39750	0
445	20241025	112100	4175500	39750	39750	39750	39750	4
446	20241025	112000	4016500	39750	39750	39750	39750	3
447	20241025	111900	3897250	39750	39750	39750	39750	2
448	20241025	111800	3817750	39750	39750	39750	39750	0
449	20241025	111700	3817750	39750	39750	39750	39750	0
450	20241025	111600	3817750	39750	39750	39750	39750	0
451	20241025	111500	3817750	39750	39750	39750	39750	0
452	20241025	111400	3817750	39750	39750	39750	39750	0
453	20241025	111300	3817750	39750	39750	39750	39750	0
454	20241025	111200	3817750	39750	39750	39750	39750	0
455	20241025	111100	3817750	39750	39750	39750	39750	0
456	20241025	111000	3817750	39750	39750	39750	39750	0
457	20241025	110900	3817750	39750	39750	39750	39750	0
458	20241025	110800	3817750	39750	39750	39750	39750	0
459	20241025	110700	3817750	39750	39750	39750	39750	0
460	20241025	110600	3817750	39750	39750	39750	39750	0
461	20241025	110500	3817750	39750	39750	39750	39750	0
462	20241025	110400	3817750	39750	39750	39750	39750	0
463	20241025	110300	3817750	39750	39750	39750	39750	0
464	20241025	110200	3817750	39750	39750	39750	39750	0
465	20241025	110100	3817750	39750	39750	39750	39750	0
466	20241025	110000	3817750	39750	39750	39750	39750	0
467	20241025	105900	3817750	39750	39750	39750	39750	0
468	20241025	105800	3817750	39750	39750	39750	39750	0
469	20241025	105700	3817750	39750	39750	39750	39750	4
470	20241025	105600	3658750	39750	39750	39750	39750	0
471	20241025	105500	3658750	39750	39750	39750	39750	0
472	20241025	105400	3658750	39750	39750	39750	39750	0
473	20241025	105300	3658750	39750	39750	39750	39750	0
474	20241025	105200	3658750	39750	39750	39750	39750	0
475	20241025	105100	3658750	39750	39750	39750	39750	0
476	20241025	105000	3658750	39750	39750	39750	39750	0
477	20241025	104900	3658750	39750	39750	39750	39750	0
478	20241025	104800	3658750	39750	39750	39750	39750	0
479	20241025	104700	3658750	39750	39750	39750	39750	0
480	20241025	104600	3658750	39750	39750	39750	39750	0
481	20241025	104500	3658750	39750	39750	39750	39750	0
482	20241025	104400	3658750	39750	39750	39750	39750	0
483	20241025	104300	3658750	39750	39750	39750	39750	0
484	20241025	104200	3658750	39750	39750	39750	39750	0
485	20241025	104100	3658750	39750	39750	39750	39750	0
486	20241025	104000	3658750	39750	39750	39750	39750	0
487	20241025	103900	3658750	39750	39750	39750	39750	20
488	20241025	103800	2863750	39750	39750	39750	39750	0
489	20241025	103700	2863750	39750	39750	39750	39750	0
490	20241025	103600	2863750	39750	39750	39750	39750	0
491	20241025	103500	2863750	39750	39750	39750	39750	0
492	20241025	103400	2863750	39750	39750	39750	39750	0
493	20241025	103300	2863750	39750	39750	39750	39750	0
494	20241025	103200	2863750	39750	39750	39750	39750	0
495	20241025	103100	2863750	39750	39750	39750	39750	0
496	20241025	103000	2863750	39750	39750	39750	39750	0
497	20241025	102900	2863750	39750	39750	39750	39750	0
498	20241025	102800	2863750	39750	39750	39750	39750	4
499	20241025	102700	2704750	39750	39750	39750	39750	0
500	20241025	102600	2704750	39750	39750	39750	39750	0
501	20241025	102500	2704750	39750	39750	39750	39750	0
502	20241025	102400	2704750	39750	39750	39750	39750	0
503	20241025	102300	2704750	39750	39750	39750	39750	0
504	20241025	102200	2704750	39750	39750	39750	39750	0
505	20241025	102100	2704750	39750	39750	39750	39750	0
506	20241025	102000	2704750	39750	39750	39750	39750	0
507	20241025	101900	2704750	39750	39750	39750	39750	0
508	20241025	101800	2704750	39750	39750	39750	39750	0
509	20241025	101700	2704750	39750	39750	39750	39750	0
510	20241025	101600	2704750	39750	39750	39750	39750	0
511	20241025	101500	2704750	39750	39750	39750	39750	0
512	20241025	101400	2704750	39750	39750	39750	39750	0
513	20241025	101300	2704750	39750	39750	39750	39750	0
514	20241025	101200	2704750	39750	39750	39750	39750	0
515	20241025	101100	2704750	39750	39750	39750	39750	0
516	20241025	101000	2704750	39750	39750	39750	39750	0
517	20241025	100900	2704750	39750	39750	39750	39750	0
518	20241025	100800	2704750	39750	39750	39750	39750	0
519	20241025	100700	2704750	39750	39750	39750	39750	0
520	20241025	100600	2704750	39750	39750	39750	39750	0
521	20241025	100500	2704750	39750	39750	39750	39750	0
522	20241025	100400	2704750	39750	39750	39750	39750	0
523	20241025	100300	2704750	39750	39750	39750	39750	0
524	20241025	100200	2704750	39750	39750	39750	39750	0
525	20241025	100100	2704750	39750	39750	39750	39750	0
526	20241025	100000	2704750	39750	39750	39750	39750	0
527	20241025	095900	2704750	39750	39750	39750	39750	0
528	20241025	095800	2704750	39750	39750	39750	39750	0
529	20241025	095700	2704750	39750	39750	39750	39750	0
530	20241025	095600	2704750	39750	39750	39750	39750	0
531	20241025	095500	2704750	39750	39750	39750	39750	0
532	20241025	095400	2704750	39750	39750	39750	39750	0
533	20241025	095300	2704750	39750	39750	39750	39750	0
534	20241025	095200	2704750	39750	39750	39750	39750	12
535	20241025	095100	2227750	39750	39750	39750	39750	0
536	20241025	095000	2227750	39750	39750	39750	39750	0
537	20241025	094900	2227750	39750	39750	39750	39750	0
538	20241025	094800	2227750	39750	39750	39750	39750	0
539	20241025	094700	2227750	39750	39750	39750	39750	0
540	20241025	094600	2227750	39750	39750	39750	39750	0
541	20241025	094500	2227750	39750	39750	39750	39750	1
542	20241025	094400	2188000	39800	39800	39800	39800	0
543	20241025	094300	2188000	39800	39800	39800	39800	0
544	20241025	094200	2188000	39800	39800	39800	39800	0
545	20241025	094100	2188000	39800	39800	39800	39800	0
546	20241025	094000	2188000	39800	39800	39800	39800	0
547	20241025	093900	2188000	39800	39800	39800	39800	0
548	20241025	093800	2188000	39800	39800	39800	39800	0
549	20241025	093700	2188000	39800	39800	39800	39800	0
550	20241025	093600	2188000	39800	39800	39800	39800	0
551	20241025	093500	2188000	39800	39800	39800	39800	0
552	20241025	093400	2188000	39800	39800	39800	39800	0
553	20241025	093300	2188000	39800	39800	39800	39800	0
554	20241025	093200	2188000	39800	39800	39800	39800	0
555	20241025	093100	2188000	39800	39800	39800	39800	0
556	20241025	093000	2188000	39800	39800	39800	39800	0
557	20241025	092900	2188000	39800	39800	39800	39800	0
558	20241025	092800	2188000	39800	39800	39800	39800	0
559	20241025	092700	2188000	39800	39800	39800	39800	0
560	20241025	092600	2188000	39800	39800	39800	39800	0
561	20241025	092500	2188000	39800	39800	39800	39800	0
562	20241025	092400	2188000	39800	39800	39800	39800	0
563	20241025	092300	2188000	39800	39800	39800	39800	0
564	20241025	092200	2188000	39800	39800	39800	39800	0
565	20241025	092100	2188000	39800	39800	39800	39800	0
566	20241025	092000	2188000	39800	39800	39800	39800	0
567	20241025	091900	2188000	39800	39800	39800	39800	0
568	20241025	091800	2188000	39800	39800	39800	39800	0
569	20241025	091700	2188000	39800	39800	39800	39800	0
570	20241025	091600	2188000	39800	39800	39800	39800	0
571	20241025	091500	2188000	39800	39800	39800	39800	0
572	20241025	091400	2188000	39800	39800	39800	39800	0
573	20241025	091300	2188000	39800	39800	39800	39800	0
574	20241025	091200	2188000	39800	39750	39800	39750	40
575	20241025	091100	597000	39800	39800	39800	39800	0
576	20241025	091000	597000	39800	39800	39800	39800	0
577	20241025	090900	597000	39800	39800	39800	39800	0
578	20241025	090800	597000	39800	39800	39800	39800	0
579	20241025	090700	597000	39800	39800	39800	39800	0
580	20241025	090600	597000	39800	39800	39800	39800	0
581	20241025	090500	597000	39800	39800	39800	39800	0
582	20241025	090400	597000	39800	39800	39800	39800	1
583	20241025	090300	557200	39800	39800	39800	39800	0
584	20241025	090200	557200	39800	39800	39800	39800	0
585	20241025	090100	557200	39800	39800	39800	39800	14
586	20241025	090000	0	39750	39750	39750	39750	0