KissMeData/004890/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	184400	12186950	42350	42350	42350	42350	16
3	20240930	184300	12186950	42350	42350	42350	42350	0
4	20240930	184200	12186950	42350	42350	42350	42350	0
5	20240930	184100	12186950	42350	42350	42350	42350	0
6	20240930	184000	12186950	42350	42350	42350	42350	0
7	20240930	183900	12186950	42350	42350	42350	42350	0
8	20240930	183800	12186950	42350	42350	42350	42350	0
9	20240930	183700	12186950	42350	42350	42350	42350	0
10	20240930	183600	12186950	42350	42350	42350	42350	0
11	20240930	183500	12186950	42350	42350	42350	42350	0
12	20240930	183400	12186950	42350	42350	42350	42350	0
13	20240930	183300	12186950	42350	42350	42350	42350	0
14	20240930	183200	12186950	42350	42350	42350	42350	0
15	20240930	183100	12186950	42350	42350	42350	42350	0
16	20240930	183000	12186950	42350	42350	42350	42350	0
17	20240930	182900	12186950	42350	42350	42350	42350	0
18	20240930	182800	12186950	42350	42350	42350	42350	0
19	20240930	182700	12186950	42350	42350	42350	42350	0
20	20240930	182600	12186950	42350	42350	42350	42350	0
21	20240930	182500	12186950	42350	42350	42350	42350	0
22	20240930	182400	12186950	42350	42350	42350	42350	0
23	20240930	182300	12186950	42350	42350	42350	42350	0
24	20240930	182200	12186950	42350	42350	42350	42350	0
25	20240930	182100	12186950	42350	42350	42350	42350	0
26	20240930	182000	12186950	42350	42350	42350	42350	0
27	20240930	181900	12186950	42350	42350	42350	42350	0
28	20240930	181800	12186950	42350	42350	42350	42350	0
29	20240930	181700	12186950	42350	42350	42350	42350	0
30	20240930	181600	12186950	42350	42350	42350	42350	0
31	20240930	181500	12186950	42350	42350	42350	42350	0
32	20240930	181400	12186950	42350	42350	42350	42350	16
33	20240930	181300	12186950	42350	42350	42350	42350	0
34	20240930	181200	12186950	42350	42350	42350	42350	0
35	20240930	181100	12186950	42350	42350	42350	42350	0
36	20240930	181000	12186950	42350	42350	42350	42350	0
37	20240930	180900	12186950	42350	42350	42350	42350	0
38	20240930	180800	12186950	42350	42350	42350	42350	0
39	20240930	180700	12186950	42350	42350	42350	42350	0
40	20240930	180600	12186950	42350	42350	42350	42350	0
41	20240930	180500	12186950	42350	42350	42350	42350	0
42	20240930	180400	12186950	42350	42350	42350	42350	0
43	20240930	180300	12186950	42350	42350	42350	42350	0
44	20240930	180200	12186950	42350	42350	42350	42350	0
45	20240930	180100	12186950	42350	42350	42350	42350	0
46	20240930	180000	12186950	42350	42350	42350	42350	0
47	20240930	175900	12186950	42350	42350	42350	42350	0
48	20240930	175800	12186950	42350	42350	42350	42350	0
49	20240930	175700	12186950	42350	42350	42350	42350	0
50	20240930	175600	12186950	42350	42350	42350	42350	0
51	20240930	175500	12186950	42350	42350	42350	42350	0
52	20240930	175400	12186950	42350	42350	42350	42350	0
53	20240930	175300	12186950	42350	42350	42350	42350	0
54	20240930	175200	12186950	42350	42350	42350	42350	0
55	20240930	175100	12186950	42350	42350	42350	42350	0
56	20240930	175000	12186950	42350	42350	42350	42350	0
57	20240930	174900	12186950	42350	42350	42350	42350	0
58	20240930	174800	12186950	42350	42350	42350	42350	0
59	20240930	174700	12186950	42350	42350	42350	42350	0
60	20240930	174600	12186950	42350	42350	42350	42350	0
61	20240930	174500	12186950	42350	42350	42350	42350	0
62	20240930	174400	12186950	42350	42350	42350	42350	16
63	20240930	174300	12186950	42350	42350	42350	42350	0
64	20240930	174200	12186950	42350	42350	42350	42350	0
65	20240930	174100	12186950	42350	42350	42350	42350	0
66	20240930	174000	12186950	42350	42350	42350	42350	0
67	20240930	173900	12186950	42350	42350	42350	42350	0
68	20240930	173800	12186950	42350	42350	42350	42350	0
69	20240930	173700	12186950	42350	42350	42350	42350	0
70	20240930	173600	12186950	42350	42350	42350	42350	0
71	20240930	173500	12186950	42350	42350	42350	42350	0
72	20240930	173400	12186950	42350	42350	42350	42350	0
73	20240930	173300	12186950	42350	42350	42350	42350	0
74	20240930	173200	12186950	42350	42350	42350	42350	0
75	20240930	173100	12186950	42350	42350	42350	42350	0
76	20240930	173000	12186950	42350	42350	42350	42350	0
77	20240930	172900	12186950	42350	42350	42350	42350	0
78	20240930	172800	12186950	42350	42350	42350	42350	0
79	20240930	172700	12186950	42350	42350	42350	42350	0
80	20240930	172600	12186950	42350	42350	42350	42350	0
81	20240930	172500	12186950	42350	42350	42350	42350	0
82	20240930	172400	12186950	42350	42350	42350	42350	0
83	20240930	172300	12186950	42350	42350	42350	42350	0
84	20240930	172200	12186950	42350	42350	42350	42350	0
85	20240930	172100	12186950	42350	42350	42350	42350	0
86	20240930	172000	12186950	42350	42350	42350	42350	0
87	20240930	171900	12186950	42350	42350	42350	42350	0
88	20240930	171800	12186950	42350	42350	42350	42350	0
89	20240930	171700	12186950	42350	42350	42350	42350	0
90	20240930	171600	12186950	42350	42350	42350	42350	0
91	20240930	171500	12186950	42350	42350	42350	42350	0
92	20240930	171400	12186950	42350	42350	42350	42350	16
93	20240930	171300	12186950	42350	42350	42350	42350	0
94	20240930	171200	12186950	42350	42350	42350	42350	0
95	20240930	171100	12186950	42350	42350	42350	42350	0
96	20240930	171000	12186950	42350	42350	42350	42350	0
97	20240930	170900	12186950	42350	42350	42350	42350	0
98	20240930	170800	12186950	42350	42350	42350	42350	0
99	20240930	170700	12186950	42350	42350	42350	42350	0
100	20240930	170600	12186950	42350	42350	42350	42350	0
101	20240930	170500	12186950	42350	42350	42350	42350	0
102	20240930	170400	12186950	42350	42350	42350	42350	0
103	20240930	170300	12186950	42350	42350	42350	42350	0
104	20240930	170200	12186950	42350	42350	42350	42350	0
105	20240930	170100	12186950	42350	42350	42350	42350	0
106	20240930	170000	12186950	42350	42350	42350	42350	0
107	20240930	165900	12186950	42350	42350	42350	42350	0
108	20240930	165800	12186950	42350	42350	42350	42350	0
109	20240930	165700	12186950	42350	42350	42350	42350	0
110	20240930	165600	12186950	42350	42350	42350	42350	0
111	20240930	165500	12186950	42350	42350	42350	42350	0
112	20240930	165400	12186950	42350	42350	42350	42350	0
113	20240930	165300	12186950	42350	42350	42350	42350	0
114	20240930	165200	12186950	42350	42350	42350	42350	0
115	20240930	165100	12186950	42350	42350	42350	42350	0
116	20240930	165000	12186950	42350	42350	42350	42350	0
117	20240930	164900	12186950	42350	42350	42350	42350	0
118	20240930	164800	12186950	42350	42350	42350	42350	0
119	20240930	164700	12186950	42350	42350	42350	42350	0
120	20240930	164600	12186950	42350	42350	42350	42350	0
121	20240930	164500	12186950	42350	42350	42350	42350	0
122	20240930	164400	12186950	42350	42350	42350	42350	16
123	20240930	164300	12186950	42350	42350	42350	42350	0
124	20240930	164200	12186950	42350	42350	42350	42350	0
125	20240930	164100	12186950	42350	42350	42350	42350	0
126	20240930	164000	12186950	42350	42350	42350	42350	0
127	20240930	163900	12186950	42350	42350	42350	42350	0
128	20240930	163800	12186950	42350	42350	42350	42350	0
129	20240930	163700	12186950	42350	42350	42350	42350	0
130	20240930	163600	12186950	42350	42350	42350	42350	0
131	20240930	163500	12186950	42350	42350	42350	42350	0
132	20240930	163400	12186950	42350	42350	42350	42350	0
133	20240930	163300	12186950	42350	42350	42350	42350	0
134	20240930	163200	12186950	42350	42350	42350	42350	0
135	20240930	163100	12186950	42350	42350	42350	42350	0
136	20240930	163000	12186950	42350	42350	42350	42350	0
137	20240930	162900	12186950	42350	42350	42350	42350	0
138	20240930	162800	12186950	42350	42350	42350	42350	0
139	20240930	162700	12186950	42350	42350	42350	42350	0
140	20240930	162600	12186950	42350	42350	42350	42350	0
141	20240930	162500	12186950	42350	42350	42350	42350	0
142	20240930	162400	12186950	42350	42350	42350	42350	0
143	20240930	162300	12186950	42350	42350	42350	42350	0
144	20240930	162200	12186950	42350	42350	42350	42350	0
145	20240930	162100	12186950	42350	42350	42350	42350	0
146	20240930	162000	12186950	42350	42350	42350	42350	0
147	20240930	161900	12186950	42350	42350	42350	42350	0
148	20240930	161800	12186950	42350	42350	42350	42350	0
149	20240930	161700	12186950	42350	42350	42350	42350	0
150	20240930	161600	12186950	42350	42350	42350	42350	0
151	20240930	161500	12186950	42350	42350	42350	42350	0
152	20240930	161400	12186950	42350	42350	42350	42350	16
153	20240930	161300	12186950	42350	42350	42350	42350	0
154	20240930	161200	12186950	42350	42350	42350	42350	0
155	20240930	161100	12186950	42350	42350	42350	42350	0
156	20240930	161000	12186950	42350	42350	42350	42350	0
157	20240930	160900	12186950	42350	42350	42350	42350	0
158	20240930	160800	12186950	42350	42350	42350	42350	0
159	20240930	160700	12186950	42350	42350	42350	42350	0
160	20240930	160600	12186950	42350	42350	42350	42350	0
161	20240930	160500	12186950	42350	42350	42350	42350	0
162	20240930	160400	12186950	42350	42350	42350	42350	0
163	20240930	160300	12186950	42350	42350	42350	42350	0
164	20240930	160200	12186950	42350	42350	42350	42350	0
165	20240930	160100	12186950	42350	42350	42350	42350	0
166	20240930	160000	12186950	42350	42350	42350	42350	0
167	20240930	155900	12186950	42350	42350	42350	42350	0
168	20240930	155800	12186950	42350	42350	42350	42350	0
169	20240930	155700	12186950	42350	42350	42350	42350	0
170	20240930	155600	12186950	42350	42350	42350	42350	0
171	20240930	155500	12186950	42350	42350	42350	42350	0
172	20240930	155400	12186950	42350	42350	42350	42350	0
173	20240930	155300	12186950	42350	42350	42350	42350	0
174	20240930	155200	12186950	42350	42350	42350	42350	0
175	20240930	155100	12186950	42350	42350	42350	42350	0
176	20240930	155000	12186950	42350	42350	42350	42350	0
177	20240930	154900	12186950	42350	42350	42350	42350	0
178	20240930	154800	12186950	42350	42350	42350	42350	0
179	20240930	154700	12186950	42350	42350	42350	42350	0
180	20240930	154600	12186950	42350	42350	42350	42350	0
181	20240930	154500	12186950	42350	42350	42350	42350	0
182	20240930	154400	12186950	42350	42350	42350	42350	16
183	20240930	154300	12186950	42350	42350	42350	42350	0
184	20240930	154200	12186950	42350	42350	42350	42350	0
185	20240930	154100	12186950	42350	42350	42350	42350	0
186	20240930	154000	12186950	42350	42350	42350	42350	0
187	20240930	153900	12186950	42350	42350	42350	42350	0
188	20240930	153800	12186950	42350	42350	42350	42350	0
189	20240930	153700	12186950	42350	42350	42350	42350	0
190	20240930	153600	12186950	42350	42350	42350	42350	0
191	20240930	153500	12186950	42350	42350	42350	42350	0
192	20240930	153400	12186950	42350	42350	42350	42350	0
193	20240930	153300	12186950	42350	42350	42350	42350	0
194	20240930	153200	12186950	42350	42350	42350	42350	0
195	20240930	153100	12186950	42350	42350	42350	42350	0
196	20240930	153000	12186950	42350	42350	42350	42350	16
197	20240930	152900	11509350	42400	42400	42400	42400	0
198	20240930	152800	11509350	42400	42400	42400	42400	0
199	20240930	152700	11509350	42400	42400	42400	42400	0
200	20240930	152600	11509350	42400	42400	42400	42400	0
201	20240930	152500	11509350	42400	42400	42400	42400	0
202	20240930	152400	11509350	42400	42400	42400	42400	0
203	20240930	152300	11509350	42400	42400	42400	42400	0
204	20240930	152200	11509350	42400	42400	42400	42400	0
205	20240930	152100	11509350	42400	42400	42400	42400	0
206	20240930	152000	11509350	42400	42400	42400	42400	0
207	20240930	151900	11509350	42400	42400	42400	42400	1
208	20240930	151800	11466950	42400	42400	42400	42400	0
209	20240930	151700	11466950	42400	42400	42400	42400	0
210	20240930	151600	11466950	42400	42400	42400	42400	0
211	20240930	151500	11466950	42400	42400	42400	42400	2
212	20240930	151400	11382150	42400	42400	42400	42400	0
213	20240930	151300	11382150	42400	42400	42400	42400	0
214	20240930	151200	11382150	42400	42400	42400	42400	0
215	20240930	151100	11382150	42400	42400	42400	42400	0
216	20240930	151000	11382150	42400	42400	42400	42400	1
217	20240930	150900	11339750	42400	42400	42400	42400	0
218	20240930	150800	11339750	42400	42400	42400	42400	0
219	20240930	150700	11339750	42400	42400	42400	42400	0
220	20240930	150600	11339750	42400	42400	42400	42400	0
221	20240930	150500	11339750	42400	42400	42400	42400	0
222	20240930	150400	11339750	42400	42400	42400	42400	0
223	20240930	150300	11339750	42400	42400	42400	42400	0
224	20240930	150200	11339750	42400	42400	42400	42400	0
225	20240930	150100	11339750	42400	42400	42400	42400	0
226	20240930	150000	11339750	42400	42400	42400	42400	0
227	20240930	145900	11339750	42400	42400	42400	42400	0
228	20240930	145800	11339750	42400	42400	42400	42400	0
229	20240930	145700	11339750	42400	42400	42400	42400	0
230	20240930	145600	11339750	42400	42400	42400	42400	0
231	20240930	145500	11339750	42400	42400	42400	42400	0
232	20240930	145400	11339750	42400	42400	42400	42400	0
233	20240930	145300	11339750	42400	42400	42400	42400	0
234	20240930	145200	11339750	42400	42400	42400	42400	0
235	20240930	145100	11339750	42400	42400	42400	42400	0
236	20240930	145000	11339750	42400	42400	42400	42400	0
237	20240930	144900	11339750	42400	42400	42400	42400	0
238	20240930	144800	11339750	42400	42400	42400	42400	0
239	20240930	144700	11339750	42400	42400	42400	42400	0
240	20240930	144600	11339750	42400	42400	42400	42400	0
241	20240930	144500	11339750	42400	42400	42400	42400	0
242	20240930	144400	11339750	42400	42400	42400	42400	0
243	20240930	144300	11339750	42400	42400	42400	42400	0
244	20240930	144200	11339750	42400	42400	42400	42400	0
245	20240930	144100	11339750	42400	42400	42400	42400	0
246	20240930	144000	11339750	42400	42400	42400	42400	0
247	20240930	143900	11339750	42400	42400	42400	42400	0
248	20240930	143800	11339750	42400	42400	42400	42400	0
249	20240930	143700	11339750	42400	42400	42400	42400	0
250	20240930	143600	11339750	42400	42400	42400	42400	0
251	20240930	143500	11339750	42400	42400	42400	42400	0
252	20240930	143400	11339750	42400	42400	42400	42400	0
253	20240930	143300	11339750	42400	42400	42400	42400	0
254	20240930	143200	11339750	42400	42400	42400	42400	0
255	20240930	143100	11339750	42400	42400	42400	42400	0
256	20240930	143000	11339750	42400	42400	42400	42400	0
257	20240930	142900	11339750	42400	42400	42400	42400	0
258	20240930	142800	11339750	42400	42400	42400	42400	0
259	20240930	142700	11339750	42400	42400	42400	42400	0
260	20240930	142600	11339750	42400	42400	42400	42400	0
261	20240930	142500	11339750	42400	42400	42400	42400	0
262	20240930	142400	11339750	42400	42400	42400	42400	0
263	20240930	142300	11339750	42400	42400	42400	42400	0
264	20240930	142200	11339750	42400	42400	42400	42400	0
265	20240930	142100	11339750	42400	42400	42400	42400	0
266	20240930	142000	11339750	42400	42400	42400	42400	0
267	20240930	141900	11339750	42400	42400	42400	42400	0
268	20240930	141800	11339750	42400	42400	42400	42400	0
269	20240930	141700	11339750	42400	42400	42400	42400	0
270	20240930	141600	11339750	42400	42400	42400	42400	0
271	20240930	141500	11339750	42400	42400	42400	42400	0
272	20240930	141400	11339750	42400	42400	42400	42400	0
273	20240930	141300	11339750	42400	42400	42400	42400	0
274	20240930	141200	11339750	42400	42400	42400	42400	0
275	20240930	141100	11339750	42400	42400	42400	42400	0
276	20240930	141000	11339750	42400	42400	42400	42400	0
277	20240930	140900	11339750	42400	42400	42400	42400	0
278	20240930	140800	11339750	42400	42400	42400	42400	0
279	20240930	140700	11339750	42400	42400	42400	42400	0
280	20240930	140600	11339750	42400	42400	42400	42400	0
281	20240930	140500	11339750	42400	42400	42400	42400	0
282	20240930	140400	11339750	42400	42400	42400	42400	0
283	20240930	140300	11339750	42400	42400	42400	42400	0
284	20240930	140200	11339750	42400	42400	42400	42400	0
285	20240930	140100	11339750	42400	42400	42400	42400	0
286	20240930	140000	11339750	42400	42400	42400	42400	0
287	20240930	135900	11339750	42400	42400	42400	42400	0
288	20240930	135800	11339750	42400	42400	42400	42400	0
289	20240930	135700	11339750	42400	42400	42400	42400	0
290	20240930	135600	11339750	42400	42400	42400	42400	0
291	20240930	135500	11339750	42400	42400	42400	42400	0
292	20240930	135400	11339750	42400	42400	42400	42400	0
293	20240930	135300	11339750	42400	42400	42400	42400	0
294	20240930	135200	11339750	42400	42400	42400	42400	2
295	20240930	135100	11254950	42200	42200	42200	42200	0
296	20240930	135000	11254950	42200	42200	42200	42200	0
297	20240930	134900	11254950	42200	42200	42200	42200	0
298	20240930	134800	11254950	42200	42200	42200	42200	0
299	20240930	134700	11254950	42200	42200	42200	42200	0
300	20240930	134600	11254950	42200	42200	42200	42200	0
301	20240930	134500	11254950	42200	42200	42200	42200	0
302	20240930	134400	11254950	42200	42200	42200	42200	0
303	20240930	134300	11254950	42200	42200	42200	42200	0
304	20240930	134200	11254950	42200	42200	42200	42200	0
305	20240930	134100	11254950	42200	42200	42200	42200	0
306	20240930	134000	11254950	42200	42200	42200	42200	0
307	20240930	133900	11254950	42200	42200	42200	42200	0
308	20240930	133800	11254950	42200	42200	42200	42200	0
309	20240930	133700	11254950	42200	42200	42200	42200	0
310	20240930	133600	11254950	42200	42200	42200	42200	0
311	20240930	133500	11254950	42200	42200	42200	42200	0
312	20240930	133400	11254950	42200	42200	42200	42200	0
313	20240930	133300	11254950	42200	42300	42300	42200	11
314	20240930	133200	10790100	42350	42350	42350	42350	1
315	20240930	133100	10747750	42400	42400	42400	42400	0
316	20240930	133000	10747750	42400	42400	42400	42400	0
317	20240930	132900	10747750	42400	42400	42400	42400	0
318	20240930	132800	10747750	42400	42400	42400	42400	0
319	20240930	132700	10747750	42400	42400	42400	42400	0
320	20240930	132600	10747750	42400	42400	42400	42400	0
321	20240930	132500	10747750	42400	42400	42400	42400	0
322	20240930	132400	10747750	42400	42400	42400	42400	0
323	20240930	132300	10747750	42400	42400	42400	42400	0
324	20240930	132200	10747750	42400	42400	42400	42400	0
325	20240930	132100	10747750	42400	42400	42400	42400	0
326	20240930	132000	10747750	42400	42400	42400	42400	0
327	20240930	131900	10747750	42400	42400	42400	42400	0
328	20240930	131800	10747750	42400	42400	42400	42400	0
329	20240930	131700	10747750	42400	42400	42400	42400	0
330	20240930	131600	10747750	42400	42400	42400	42400	0
331	20240930	131500	10747750	42400	42400	42400	42400	0
332	20240930	131400	10747750	42400	42400	42400	42400	0
333	20240930	131300	10747750	42400	42400	42400	42400	0
334	20240930	131200	10747750	42400	42400	42400	42400	0
335	20240930	131100	10747750	42400	42400	42400	42400	0
336	20240930	131000	10747750	42400	42400	42400	42400	0
337	20240930	130900	10747750	42400	42400	42400	42400	0
338	20240930	130800	10747750	42400	42400	42400	42400	0
339	20240930	130700	10747750	42400	42400	42400	42400	0
340	20240930	130600	10747750	42400	42400	42400	42400	0
341	20240930	130500	10747750	42400	42400	42400	42400	0
342	20240930	130400	10747750	42400	42400	42400	42400	0
343	20240930	130300	10747750	42400	42400	42400	42400	0
344	20240930	130200	10747750	42400	42400	42400	42400	0
345	20240930	130100	10747750	42400	42400	42400	42400	0
346	20240930	130000	10747750	42400	42400	42400	42400	1
347	20240930	125900	10705350	42400	42400	42400	42400	0
348	20240930	125800	10705350	42400	42400	42400	42400	0
349	20240930	125700	10705350	42400	42400	42400	42400	0
350	20240930	125600	10705350	42400	42400	42400	42400	0
351	20240930	125500	10705350	42400	42400	42400	42400	0
352	20240930	125400	10705350	42400	42400	42400	42400	0
353	20240930	125300	10705350	42400	42400	42400	42400	0
354	20240930	125200	10705350	42400	42400	42400	42400	0
355	20240930	125100	10705350	42400	42400	42400	42400	0
356	20240930	125000	10705350	42400	42400	42400	42400	0
357	20240930	124900	10705350	42400	42400	42400	42400	0
358	20240930	124800	10705350	42400	42400	42400	42400	0
359	20240930	124700	10705350	42400	42400	42400	42400	2
360	20240930	124600	10620550	42400	42400	42400	42400	1
361	20240930	124500	10578150	42450	42450	42450	42450	0
362	20240930	124400	10578150	42450	42450	42450	42450	0
363	20240930	124300	10578150	42450	42450	42450	42450	0
364	20240930	124200	10578150	42450	42450	42450	42450	0
365	20240930	124100	10578150	42450	42450	42450	42450	0
366	20240930	124000	10578150	42450	42450	42450	42450	0
367	20240930	123900	10578150	42450	42450	42450	42450	0
368	20240930	123800	10578150	42450	42450	42450	42450	0
369	20240930	123700	10578150	42450	42450	42450	42450	0
370	20240930	123600	10578150	42450	42450	42450	42450	0
371	20240930	123500	10578150	42450	42450	42450	42450	0
372	20240930	123400	10578150	42450	42450	42450	42450	0
373	20240930	123300	10578150	42450	42450	42450	42450	0
374	20240930	123200	10578150	42450	42450	42450	42450	0
375	20240930	123100	10578150	42450	42450	42450	42450	0
376	20240930	123000	10578150	42450	42450	42450	42450	0
377	20240930	122900	10578150	42450	42450	42450	42450	0
378	20240930	122800	10578150	42450	42450	42450	42450	0
379	20240930	122700	10578150	42450	42450	42450	42450	0
380	20240930	122600	10578150	42450	42450	42450	42450	0
381	20240930	122500	10578150	42450	42450	42450	42450	2
382	20240930	122400	10493250	42450	42450	42450	42450	0
383	20240930	122300	10493250	42450	42450	42450	42450	0
384	20240930	122200	10493250	42450	42450	42450	42450	0
385	20240930	122100	10493250	42450	42450	42450	42450	3
386	20240930	122000	10365900	42450	42450	42450	42450	0
387	20240930	121900	10365900	42450	42450	42450	42450	0
388	20240930	121800	10365900	42450	42450	42450	42450	0
389	20240930	121700	10365900	42450	42450	42450	42450	2
390	20240930	121600	10281000	42450	42450	42450	42450	0
391	20240930	121500	10281000	42450	42450	42450	42450	0
392	20240930	121400	10281000	42450	42450	42450	42450	0
393	20240930	121300	10281000	42450	42450	42450	42450	2
394	20240930	121200	10196100	42450	42450	42450	42450	0
395	20240930	121100	10196100	42450	42450	42450	42450	0
396	20240930	121000	10196100	42450	42450	42450	42450	0
397	20240930	120900	10196100	42450	42450	42450	42450	2
398	20240930	120800	10111200	42450	42450	42450	42450	0
399	20240930	120700	10111200	42450	42450	42450	42450	0
400	20240930	120600	10111200	42450	42450	42450	42450	2
401	20240930	120500	10026300	42450	42450	42450	42450	0
402	20240930	120400	10026300	42450	42450	42450	42450	0
403	20240930	120300	10026300	42450	42450	42450	42450	0
404	20240930	120200	10026300	42450	42450	42450	42450	2
405	20240930	120100	9941400	42450	42450	42450	42450	0
406	20240930	120000	9941400	42450	42450	42450	42450	0
407	20240930	115900	9941400	42450	42450	42450	42450	0
408	20240930	115800	9941400	42450	42450	42450	42450	2
409	20240930	115700	9856500	42450	42450	42450	42450	0
410	20240930	115600	9856500	42450	42450	42450	42450	0
411	20240930	115500	9856500	42450	42450	42450	42450	0
412	20240930	115400	9856500	42450	42450	42450	42450	2
413	20240930	115300	9771600	42450	42450	42450	42450	0
414	20240930	115200	9771600	42450	42450	42450	42450	0
415	20240930	115100	9771600	42450	42450	42450	42450	2
416	20240930	115000	9686700	42450	42450	42450	42450	50
417	20240930	114900	7564200	42450	42450	42450	42450	0
418	20240930	114800	7564200	42450	42450	42450	42450	0
419	20240930	114700	7564200	42450	42450	42450	42450	0
420	20240930	114600	7564200	42450	42450	42450	42450	0
421	20240930	114500	7564200	42450	42450	42450	42450	0
422	20240930	114400	7564200	42450	42450	42450	42450	0
423	20240930	114300	7564200	42450	42450	42450	42450	0
424	20240930	114200	7564200	42450	42450	42450	42450	0
425	20240930	114100	7564200	42450	42450	42450	42450	0
426	20240930	114000	7564200	42450	42450	42450	42450	0
427	20240930	113900	7564200	42450	42450	42450	42450	0
428	20240930	113800	7564200	42450	42450	42450	42450	0
429	20240930	113700	7564200	42450	42450	42450	42450	0
430	20240930	113600	7564200	42450	42450	42450	42450	0
431	20240930	113500	7564200	42450	42450	42450	42450	1
432	20240930	113400	7521750	42450	42450	42450	42450	0
433	20240930	113300	7521750	42450	42450	42450	42450	0
434	20240930	113200	7521750	42450	42450	42450	42450	2
435	20240930	113100	7436850	42450	42450	42450	42450	0
436	20240930	113000	7436850	42450	42450	42450	42450	0
437	20240930	112900	7436850	42450	42450	42450	42450	0
438	20240930	112800	7436850	42450	42450	42450	42450	1
439	20240930	112700	7394400	42450	42450	42450	42450	2
440	20240930	112600	7309500	42450	42450	42450	42450	0
441	20240930	112500	7309500	42450	42450	42450	42450	0
442	20240930	112400	7309500	42450	42450	42450	42450	0
443	20240930	112300	7309500	42450	42450	42450	42450	0
444	20240930	112200	7309500	42450	42450	42450	42450	0
445	20240930	112100	7309500	42450	42450	42450	42450	1
446	20240930	112000	7267050	42450	42450	42450	42450	1
447	20240930	111900	7224600	42400	42400	42400	42400	1
448	20240930	111800	7182200	42450	42450	42450	42450	0
449	20240930	111700	7182200	42450	42450	42450	42450	0
450	20240930	111600	7182200	42450	42450	42450	42450	0
451	20240930	111500	7182200	42450	42450	42450	42450	0
452	20240930	111400	7182200	42450	42450	42450	42450	0
453	20240930	111300	7182200	42450	42450	42450	42450	1
454	20240930	111200	7139750	42450	42450	42450	42450	0
455	20240930	111100	7139750	42450	42450	42450	42450	0
456	20240930	111000	7139750	42450	42450	42450	42450	0
457	20240930	110900	7139750	42450	42450	42450	42450	2
458	20240930	110800	7054850	42450	42450	42450	42450	0
459	20240930	110700	7054850	42450	42450	42450	42450	0
460	20240930	110600	7054850	42450	42450	42450	42450	0
461	20240930	110500	7054850	42450	42450	42450	42450	2
462	20240930	110400	6969950	42450	42450	42450	42450	0
463	20240930	110300	6969950	42450	42450	42450	42450	0
464	20240930	110200	6969950	42450	42450	42450	42450	3
465	20240930	110100	6842600	42500	42500	42500	42500	2
466	20240930	110000	6757600	42500	42500	42500	42500	0
467	20240930	105900	6757600	42500	42500	42500	42500	0
468	20240930	105800	6757600	42500	42500	42500	42500	0
469	20240930	105700	6757600	42500	42500	42500	42500	2
470	20240930	105600	6672600	42500	42500	42500	42500	0
471	20240930	105500	6672600	42500	42500	42500	42500	0
472	20240930	105400	6672600	42500	42500	42500	42500	2
473	20240930	105300	6587600	42500	42500	42500	42500	2
474	20240930	105200	6502600	42550	42550	42550	42550	0
475	20240930	105100	6502600	42550	42550	42550	42550	0
476	20240930	105000	6502600	42550	42550	42550	42550	1
477	20240930	104900	6460050	42550	42550	42550	42550	0
478	20240930	104800	6460050	42550	42550	42550	42550	0
479	20240930	104700	6460050	42550	42550	42550	42550	0
480	20240930	104600	6460050	42550	42550	42550	42550	2
481	20240930	104500	6374950	42550	42550	42550	42550	0
482	20240930	104400	6374950	42550	42550	42550	42550	0
483	20240930	104300	6374950	42550	42550	42550	42550	0
484	20240930	104200	6374950	42550	42550	42550	42550	2
485	20240930	104100	6289850	42550	42550	42550	42550	0
486	20240930	104000	6289850	42550	42550	42550	42550	0
487	20240930	103900	6289850	42550	42550	42550	42550	0
488	20240930	103800	6289850	42550	42550	42550	42550	2
489	20240930	103700	6204750	42550	42550	42550	42550	0
490	20240930	103600	6204750	42550	42550	42550	42550	0
491	20240930	103500	6204750	42550	42550	42550	42550	2
492	20240930	103400	6119650	42550	42550	42550	42550	0
493	20240930	103300	6119650	42550	42550	42550	42550	0
494	20240930	103200	6119650	42550	42550	42550	42550	0
495	20240930	103100	6119650	42550	42550	42550	42550	2
496	20240930	103000	6034550	42500	42500	42500	42500	0
497	20240930	102900	6034550	42500	42500	42500	42500	0
498	20240930	102800	6034550	42500	42500	42500	42500	0
499	20240930	102700	6034550	42500	42500	42500	42500	0
500	20240930	102600	6034550	42500	42500	42500	42500	0
501	20240930	102500	6034550	42500	42500	42500	42500	0
502	20240930	102400	6034550	42500	42500	42500	42500	0
503	20240930	102300	6034550	42500	42500	42500	42500	1
504	20240930	102200	5992050	42500	42500	42500	42500	0
505	20240930	102100	5992050	42500	42500	42500	42500	0
506	20240930	102000	5992050	42500	42500	42500	42500	0
507	20240930	101900	5992050	42500	42500	42500	42500	2
508	20240930	101800	5907050	42500	42500	42500	42500	0
509	20240930	101700	5907050	42500	42500	42500	42500	0
510	20240930	101600	5907050	42500	42500	42500	42500	2
511	20240930	101500	5822050	42450	42450	42450	42450	0
512	20240930	101400	5822050	42450	42450	42450	42450	0
513	20240930	101300	5822050	42450	42450	42450	42450	0
514	20240930	101200	5822050	42450	42450	42450	42450	0
515	20240930	101100	5822050	42450	42450	42450	42450	2
516	20240930	101000	5737150	42500	42500	42500	42500	0
517	20240930	100900	5737150	42500	42500	42500	42500	0
518	20240930	100800	5737150	42500	42500	42500	42500	2
519	20240930	100700	5652150	42400	42400	42400	42400	0
520	20240930	100600	5652150	42400	42400	42400	42400	0
521	20240930	100500	5652150	42400	42400	42400	42400	0
522	20240930	100400	5652150	42400	42400	42400	42400	0
523	20240930	100300	5652150	42400	42400	42400	42400	0
524	20240930	100200	5652150	42400	42400	42400	42400	0
525	20240930	100100	5652150	42400	42400	42400	42400	0
526	20240930	100000	5652150	42400	42400	42400	42400	1
527	20240930	095900	5609750	42450	42450	42450	42450	0
528	20240930	095800	5609750	42450	42500	42500	42450	5
529	20240930	095700	5397450	42550	42550	42550	42550	1
530	20240930	095600	5354900	42500	42500	42500	42500	0
531	20240930	095500	5354900	42500	42500	42500	42500	0
532	20240930	095400	5354900	42500	42500	42500	42500	0
533	20240930	095300	5354900	42500	42500	42500	42500	0
534	20240930	095200	5354900	42500	42500	42500	42500	0
535	20240930	095100	5354900	42500	42500	42500	42500	0
536	20240930	095000	5354900	42500	42500	42500	42500	87
537	20240930	094900	1657400	42500	42500	42500	42500	0
538	20240930	094800	1657400	42500	42500	42500	42500	0
539	20240930	094700	1657400	42500	42500	42500	42500	0
540	20240930	094600	1657400	42500	42500	42500	42500	0
541	20240930	094500	1657400	42500	42500	42500	42500	0
542	20240930	094400	1657400	42500	42500	42500	42500	0
543	20240930	094300	1657400	42500	42500	42500	42500	0
544	20240930	094200	1657400	42500	42500	42500	42500	0
545	20240930	094100	1657400	42500	42500	42500	42500	0
546	20240930	094000	1657400	42500	42500	42500	42500	0
547	20240930	093900	1657400	42500	42500	42500	42500	0
548	20240930	093800	1657400	42500	42500	42500	42500	1
549	20240930	093700	1614900	42500	42500	42500	42500	0
550	20240930	093600	1614900	42500	42500	42500	42500	0
551	20240930	093500	1614900	42500	42500	42500	42500	1
552	20240930	093400	1572400	42500	42500	42500	42500	1
553	20240930	093300	1529900	42500	42500	42500	42500	0
554	20240930	093200	1529900	42500	42550	42550	42500	3
555	20240930	093100	1402350	42600	42600	42600	42600	0
556	20240930	093000	1402350	42600	42600	42600	42600	0
557	20240930	092900	1402350	42600	42600	42600	42600	0
558	20240930	092800	1402350	42600	42600	42600	42600	0
559	20240930	092700	1402350	42600	42600	42600	42600	0
560	20240930	092600	1402350	42600	42600	42600	42600	2
561	20240930	092500	1317150	42700	42700	42700	42700	0
562	20240930	092400	1317150	42700	42700	42700	42700	0
563	20240930	092300	1317150	42700	42700	42700	42700	0
564	20240930	092200	1317150	42700	42700	42700	42700	0
565	20240930	092100	1317150	42700	42700	42700	42700	0
566	20240930	092000	1317150	42700	42700	42700	42700	0
567	20240930	091900	1317150	42700	42700	42700	42700	0
568	20240930	091800	1317150	42700	42700	42700	42700	0
569	20240930	091700	1317150	42700	42700	42700	42700	0
570	20240930	091600	1317150	42700	42700	42700	42700	0
571	20240930	091500	1317150	42700	42700	42700	42700	0
572	20240930	091400	1317150	42700	42700	42700	42700	0
573	20240930	091300	1317150	42700	42700	42700	42700	0
574	20240930	091200	1317150	42700	42700	42700	42700	10
575	20240930	091100	890150	42750	42750	42750	42750	0
576	20240930	091000	890150	42750	42750	42750	42750	0
577	20240930	090900	890150	42750	42750	42750	42750	0
578	20240930	090800	890150	42750	42750	42750	42750	0
579	20240930	090700	890150	42750	42750	42750	42750	0
580	20240930	090600	890150	42750	42750	42750	42750	2
581	20240930	090500	804650	42350	42350	42350	42350	0
582	20240930	090400	804650	42350	42350	42350	42350	18
583	20240930	090300	42350	42350	42350	42350	42350	0
584	20240930	090200	42350	42350	42350	42350	42350	0
585	20240930	090100	42350	42350	42350	42350	42350	1
586	20240930	090000	0	42350	42350	42350	42350	0