KissMeData/001460/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	183400	54382550	32650	32650	32650	32650	42
3	20240930	183300	54382550	32650	32650	32650	32650	0
4	20240930	183200	54382550	32650	32650	32650	32650	0
5	20240930	183100	54382550	32650	32650	32650	32650	0
6	20240930	183000	54382550	32650	32650	32650	32650	0
7	20240930	182900	54382550	32650	32650	32650	32650	0
8	20240930	182800	54382550	32650	32650	32650	32650	0
9	20240930	182700	54382550	32650	32650	32650	32650	0
10	20240930	182600	54382550	32650	32650	32650	32650	0
11	20240930	182500	54382550	32650	32650	32650	32650	0
12	20240930	182400	54382550	32650	32650	32650	32650	0
13	20240930	182300	54382550	32650	32650	32650	32650	0
14	20240930	182200	54382550	32650	32650	32650	32650	0
15	20240930	182100	54382550	32650	32650	32650	32650	0
16	20240930	182000	54382550	32650	32650	32650	32650	0
17	20240930	181900	54382550	32650	32650	32650	32650	0
18	20240930	181800	54382550	32650	32650	32650	32650	0
19	20240930	181700	54382550	32650	32650	32650	32650	0
20	20240930	181600	54382550	32650	32650	32650	32650	0
21	20240930	181500	54382550	32650	32650	32650	32650	0
22	20240930	181400	54382550	32650	32650	32650	32650	0
23	20240930	181300	54382550	32650	32650	32650	32650	0
24	20240930	181200	54382550	32650	32650	32650	32650	0
25	20240930	181100	54382550	32650	32650	32650	32650	0
26	20240930	181000	54382550	32650	32650	32650	32650	0
27	20240930	180900	54382550	32650	32650	32650	32650	0
28	20240930	180800	54382550	32650	32650	32650	32650	0
29	20240930	180700	54382550	32650	32650	32650	32650	0
30	20240930	180600	54382550	32650	32650	32650	32650	0
31	20240930	180500	54382550	32650	32650	32650	32650	0
32	20240930	180400	54382550	32650	32650	32650	32650	42
33	20240930	180300	54382550	32650	32650	32650	32650	0
34	20240930	180200	54382550	32650	32650	32650	32650	0
35	20240930	180100	54382550	32650	32650	32650	32650	0
36	20240930	180000	54382550	32650	32650	32650	32650	0
37	20240930	175900	54382550	32650	32650	32650	32650	0
38	20240930	175800	54382550	32650	32650	32650	32650	0
39	20240930	175700	54382550	32650	32650	32650	32650	0
40	20240930	175600	54382550	32650	32650	32650	32650	0
41	20240930	175500	54382550	32650	32650	32650	32650	0
42	20240930	175400	54382550	32650	32650	32650	32650	0
43	20240930	175300	54382550	32650	32650	32650	32650	0
44	20240930	175200	54382550	32650	32650	32650	32650	0
45	20240930	175100	54382550	32650	32650	32650	32650	0
46	20240930	175000	54382550	32650	32650	32650	32650	0
47	20240930	174900	54382550	32650	32650	32650	32650	0
48	20240930	174800	54382550	32650	32650	32650	32650	0
49	20240930	174700	54382550	32650	32650	32650	32650	0
50	20240930	174600	54382550	32650	32650	32650	32650	0
51	20240930	174500	54382550	32650	32650	32650	32650	0
52	20240930	174400	54382550	32650	32650	32650	32650	0
53	20240930	174300	54382550	32650	32650	32650	32650	0
54	20240930	174200	54382550	32650	32650	32650	32650	0
55	20240930	174100	54382550	32650	32650	32650	32650	0
56	20240930	174000	54382550	32650	32650	32650	32650	0
57	20240930	173900	54382550	32650	32650	32650	32650	0
58	20240930	173800	54382550	32650	32650	32650	32650	0
59	20240930	173700	54382550	32650	32650	32650	32650	0
60	20240930	173600	54382550	32650	32650	32650	32650	0
61	20240930	173500	54382550	32650	32650	32650	32650	0
62	20240930	173400	54382550	32650	32650	32650	32650	42
63	20240930	173300	54382550	32650	32650	32650	32650	0
64	20240930	173200	54382550	32650	32650	32650	32650	0
65	20240930	173100	54382550	32650	32650	32650	32650	0
66	20240930	173000	54382550	32650	32650	32650	32650	0
67	20240930	172900	54382550	32650	32650	32650	32650	0
68	20240930	172800	54382550	32650	32650	32650	32650	0
69	20240930	172700	54382550	32650	32650	32650	32650	0
70	20240930	172600	54382550	32650	32650	32650	32650	0
71	20240930	172500	54382550	32650	32650	32650	32650	0
72	20240930	172400	54382550	32650	32650	32650	32650	0
73	20240930	172300	54382550	32650	32650	32650	32650	0
74	20240930	172200	54382550	32650	32650	32650	32650	0
75	20240930	172100	54382550	32650	32650	32650	32650	0
76	20240930	172000	54382550	32650	32650	32650	32650	0
77	20240930	171900	54382550	32650	32650	32650	32650	0
78	20240930	171800	54382550	32650	32650	32650	32650	0
79	20240930	171700	54382550	32650	32650	32650	32650	0
80	20240930	171600	54382550	32650	32650	32650	32650	0
81	20240930	171500	54382550	32650	32650	32650	32650	0
82	20240930	171400	54382550	32650	32650	32650	32650	0
83	20240930	171300	54382550	32650	32650	32650	32650	0
84	20240930	171200	54382550	32650	32650	32650	32650	0
85	20240930	171100	54382550	32650	32650	32650	32650	0
86	20240930	171000	54382550	32650	32650	32650	32650	0
87	20240930	170900	54382550	32650	32650	32650	32650	0
88	20240930	170800	54382550	32650	32650	32650	32650	0
89	20240930	170700	54382550	32650	32650	32650	32650	0
90	20240930	170600	54382550	32650	32650	32650	32650	0
91	20240930	170500	54382550	32650	32650	32650	32650	0
92	20240930	170400	54382550	32650	32650	32650	32650	42
93	20240930	170300	54382550	32650	32650	32650	32650	0
94	20240930	170200	54382550	32650	32650	32650	32650	0
95	20240930	170100	54382550	32650	32650	32650	32650	0
96	20240930	170000	54382550	32650	32650	32650	32650	0
97	20240930	165900	54382550	32650	32650	32650	32650	0
98	20240930	165800	54382550	32650	32650	32650	32650	0
99	20240930	165700	54382550	32650	32650	32650	32650	0
100	20240930	165600	54382550	32650	32650	32650	32650	0
101	20240930	165500	54382550	32650	32650	32650	32650	0
102	20240930	165400	54382550	32650	32650	32650	32650	0
103	20240930	165300	54382550	32650	32650	32650	32650	0
104	20240930	165200	54382550	32650	32650	32650	32650	0
105	20240930	165100	54382550	32650	32650	32650	32650	0
106	20240930	165000	54382550	32650	32650	32650	32650	0
107	20240930	164900	54382550	32650	32650	32650	32650	0
108	20240930	164800	54382550	32650	32650	32650	32650	0
109	20240930	164700	54382550	32650	32650	32650	32650	0
110	20240930	164600	54382550	32650	32650	32650	32650	0
111	20240930	164500	54382550	32650	32650	32650	32650	0
112	20240930	164400	54382550	32650	32650	32650	32650	0
113	20240930	164300	54382550	32650	32650	32650	32650	0
114	20240930	164200	54382550	32650	32650	32650	32650	0
115	20240930	164100	54382550	32650	32650	32650	32650	0
116	20240930	164000	54382550	32650	32650	32650	32650	0
117	20240930	163900	54382550	32650	32650	32650	32650	0
118	20240930	163800	54382550	32650	32650	32650	32650	0
119	20240930	163700	54382550	32650	32650	32650	32650	0
120	20240930	163600	54382550	32650	32650	32650	32650	0
121	20240930	163500	54382550	32650	32650	32650	32650	0
122	20240930	163400	54382550	32650	32650	32650	32650	42
123	20240930	163300	54382550	32650	32650	32650	32650	0
124	20240930	163200	54382550	32650	32650	32650	32650	0
125	20240930	163100	54382550	32650	32650	32650	32650	0
126	20240930	163000	54382550	32650	32650	32650	32650	0
127	20240930	162900	54382550	32650	32650	32650	32650	0
128	20240930	162800	54382550	32650	32650	32650	32650	0
129	20240930	162700	54382550	32650	32650	32650	32650	0
130	20240930	162600	54382550	32650	32650	32650	32650	0
131	20240930	162500	54382550	32650	32650	32650	32650	0
132	20240930	162400	54382550	32650	32650	32650	32650	0
133	20240930	162300	54382550	32650	32650	32650	32650	0
134	20240930	162200	54382550	32650	32650	32650	32650	0
135	20240930	162100	54382550	32650	32650	32650	32650	0
136	20240930	162000	54382550	32650	32650	32650	32650	0
137	20240930	161900	54382550	32650	32650	32650	32650	0
138	20240930	161800	54382550	32650	32650	32650	32650	0
139	20240930	161700	54382550	32650	32650	32650	32650	0
140	20240930	161600	54382550	32650	32650	32650	32650	0
141	20240930	161500	54382550	32650	32650	32650	32650	0
142	20240930	161400	54382550	32650	32650	32650	32650	0
143	20240930	161300	54382550	32650	32650	32650	32650	0
144	20240930	161200	54382550	32650	32650	32650	32650	0
145	20240930	161100	54382550	32650	32650	32650	32650	0
146	20240930	161000	54382550	32650	32650	32650	32650	0
147	20240930	160900	54382550	32650	32650	32650	32650	0
148	20240930	160800	54382550	32650	32650	32650	32650	0
149	20240930	160700	54382550	32650	32650	32650	32650	0
150	20240930	160600	54382550	32650	32650	32650	32650	0
151	20240930	160500	54382550	32650	32650	32650	32650	0
152	20240930	160400	54382550	32650	32650	32650	32650	42
153	20240930	160300	54382550	32650	32650	32650	32650	0
154	20240930	160200	54382550	32650	32650	32650	32650	0
155	20240930	160100	54382550	32650	32650	32650	32650	0
156	20240930	160000	54382550	32650	32650	32650	32650	0
157	20240930	155900	54382550	32650	32650	32650	32650	0
158	20240930	155800	54382550	32650	32650	32650	32650	0
159	20240930	155700	54382550	32650	32650	32650	32650	0
160	20240930	155600	54382550	32650	32650	32650	32650	0
161	20240930	155500	54382550	32650	32650	32650	32650	0
162	20240930	155400	54382550	32650	32650	32650	32650	0
163	20240930	155300	54382550	32650	32650	32650	32650	0
164	20240930	155200	54382550	32650	32650	32650	32650	0
165	20240930	155100	54382550	32650	32650	32650	32650	0
166	20240930	155000	54382550	32650	32650	32650	32650	0
167	20240930	154900	54382550	32650	32650	32650	32650	0
168	20240930	154800	54382550	32650	32650	32650	32650	0
169	20240930	154700	54382550	32650	32650	32650	32650	0
170	20240930	154600	54382550	32650	32650	32650	32650	0
171	20240930	154500	54382550	32650	32650	32650	32650	0
172	20240930	154400	54382550	32650	32650	32650	32650	0
173	20240930	154300	54382550	32650	32650	32650	32650	0
174	20240930	154200	54382550	32650	32650	32650	32650	0
175	20240930	154100	54382550	32650	32650	32650	32650	0
176	20240930	154000	54382550	32650	32650	32650	32650	0
177	20240930	153900	54382550	32650	32650	32650	32650	0
178	20240930	153800	54382550	32650	32650	32650	32650	0
179	20240930	153700	54382550	32650	32650	32650	32650	0
180	20240930	153600	54382550	32650	32650	32650	32650	0
181	20240930	153500	54382550	32650	32650	32650	32650	0
182	20240930	153400	54382550	32650	32650	32650	32650	42
183	20240930	153300	54382550	32650	32650	32650	32650	0
184	20240930	153200	54382550	32650	32650	32650	32650	0
185	20240930	153100	54382550	32650	32650	32650	32650	0
186	20240930	153000	54382550	32650	32650	32650	32650	42
187	20240930	152900	53011250	32450	32450	32450	32450	0
188	20240930	152800	53011250	32450	32450	32450	32450	0
189	20240930	152700	53011250	32450	32450	32450	32450	0
190	20240930	152600	53011250	32450	32450	32450	32450	0
191	20240930	152500	53011250	32450	32450	32450	32450	0
192	20240930	152400	53011250	32450	32450	32450	32450	0
193	20240930	152300	53011250	32450	32450	32450	32450	0
194	20240930	152200	53011250	32450	32450	32450	32450	0
195	20240930	152100	53011250	32450	32450	32450	32450	0
196	20240930	152000	53011250	32450	32450	32450	32450	0
197	20240930	151900	53011250	32450	32500	32500	32450	6
198	20240930	151800	52816400	32600	32600	32600	32600	0
199	20240930	151700	52816400	32600	32600	32600	32600	0
200	20240930	151600	52816400	32600	32600	32600	32600	0
201	20240930	151500	52816400	32600	32600	32600	32600	0
202	20240930	151400	52816400	32600	32600	32600	32600	0
203	20240930	151300	52816400	32600	32600	32600	32600	0
204	20240930	151200	52816400	32600	32600	32600	32600	0
205	20240930	151100	52816400	32600	32600	32600	32600	0
206	20240930	151000	52816400	32600	32600	32600	32600	2
207	20240930	150900	52751200	32600	32600	32600	32600	0
208	20240930	150800	52751200	32600	32600	32600	32600	1
209	20240930	150700	52718600	32650	32650	32650	32650	0
210	20240930	150600	52718600	32650	32650	32650	32650	0
211	20240930	150500	52718600	32650	32650	32650	32650	5
212	20240930	150400	52555350	32650	32650	32650	32650	4
213	20240930	150300	52424750	32650	32650	32650	32650	0
214	20240930	150200	52424750	32650	32650	32650	32650	0
215	20240930	150100	52424750	32650	32650	32650	32650	0
216	20240930	150000	52424750	32650	32650	32650	32650	1
217	20240930	145900	52392100	32700	32700	32700	32700	0
218	20240930	145800	52392100	32700	32700	32700	32700	1
219	20240930	145700	52359400	32700	32700	32700	32700	0
220	20240930	145600	52359400	32700	32700	32700	32700	0
221	20240930	145500	52359400	32700	32700	32700	32700	33
222	20240930	145400	51280300	32750	32700	32750	32700	41
223	20240930	145300	49939550	32750	32750	32750	32750	0
224	20240930	145200	49939550	32750	32750	32750	32750	1
225	20240930	145100	49906800	32700	32700	32700	32700	0
226	20240930	145000	49906800	32700	32700	32700	32700	0
227	20240930	144900	49906800	32700	32700	32700	32700	0
228	20240930	144800	49906800	32700	32700	32700	32700	0
229	20240930	144700	49906800	32700	32850	32850	32700	700
230	20240930	144600	26978100	32850	32850	32850	32850	0
231	20240930	144500	26978100	32850	32850	32850	32850	70
232	20240930	144400	24678600	32900	32900	32900	32900	0
233	20240930	144300	24678600	32900	32900	32900	32900	0
234	20240930	144200	24678600	32900	32900	32900	32900	0
235	20240930	144100	24678600	32900	32900	32900	32900	0
236	20240930	144000	24678600	32900	32900	32900	32900	0
237	20240930	143900	24678600	32900	32900	32900	32900	0
238	20240930	143800	24678600	32900	32900	32900	32900	0
239	20240930	143700	24678600	32900	32900	32900	32900	0
240	20240930	143600	24678600	32900	32900	32900	32900	0
241	20240930	143500	24678600	32900	32900	32900	32900	0
242	20240930	143400	24678600	32900	32900	32900	32900	0
243	20240930	143300	24678600	32900	32900	32900	32900	0
244	20240930	143200	24678600	32900	32900	32900	32900	0
245	20240930	143100	24678600	32900	32900	32900	32900	0
246	20240930	143000	24678600	32900	32900	32900	32900	0
247	20240930	142900	24678600	32900	32900	32900	32900	0
248	20240930	142800	24678600	32900	32900	32900	32900	0
249	20240930	142700	24678600	32900	32900	32900	32900	0
250	20240930	142600	24678600	32900	32900	32900	32900	0
251	20240930	142500	24678600	32900	32900	32900	32900	2
252	20240930	142400	24612800	32900	32900	32900	32900	0
253	20240930	142300	24612800	32900	32900	32900	32900	0
254	20240930	142200	24612800	32900	32900	32900	32900	0
255	20240930	142100	24612800	32900	32900	32900	32900	0
256	20240930	142000	24612800	32900	32900	32900	32900	0
257	20240930	141900	24612800	32900	32900	32900	32900	0
258	20240930	141800	24612800	32900	32900	32900	32900	0
259	20240930	141700	24612800	32900	32900	32900	32900	0
260	20240930	141600	24612800	32900	32900	32900	32900	0
261	20240930	141500	24612800	32900	32900	32900	32900	0
262	20240930	141400	24612800	32900	32900	32900	32900	0
263	20240930	141300	24612800	32900	32900	32900	32900	0
264	20240930	141200	24612800	32900	32900	32900	32900	0
265	20240930	141100	24612800	32900	32900	32900	32900	6
266	20240930	141000	24415400	32850	32850	32850	32850	0
267	20240930	140900	24415400	32850	32850	32850	32850	0
268	20240930	140800	24415400	32850	32850	32850	32850	3
269	20240930	140700	24316850	32850	32850	32850	32850	0
270	20240930	140600	24316850	32850	32850	32850	32850	0
271	20240930	140500	24316850	32850	32850	32850	32850	0
272	20240930	140400	24316850	32850	32850	32850	32850	0
273	20240930	140300	24316850	32850	32850	32850	32850	0
274	20240930	140200	24316850	32850	32850	32850	32850	0
275	20240930	140100	24316850	32850	32850	32850	32850	0
276	20240930	140000	24316850	32850	32850	32850	32850	0
277	20240930	135900	24316850	32850	32850	32850	32850	0
278	20240930	135800	24316850	32850	32850	32850	32850	4
279	20240930	135700	24185450	32850	32850	32850	32850	0
280	20240930	135600	24185450	32850	32850	32850	32850	0
281	20240930	135500	24185450	32850	32850	32850	32850	0
282	20240930	135400	24185450	32850	32850	32850	32850	0
283	20240930	135300	24185450	32850	32850	32850	32850	0
284	20240930	135200	24185450	32850	32850	32850	32850	2
285	20240930	135100	24119750	32850	32850	32850	32850	0
286	20240930	135000	24119750	32850	32850	32850	32850	0
287	20240930	134900	24119750	32850	32850	32850	32850	0
288	20240930	134800	24119750	32850	32850	32850	32850	3
289	20240930	134700	24021200	32850	32850	32850	32850	0
290	20240930	134600	24021200	32850	32850	32850	32850	0
291	20240930	134500	24021200	32850	32850	32850	32850	0
292	20240930	134400	24021200	32850	32850	32850	32850	0
293	20240930	134300	24021200	32850	32850	32850	32850	0
294	20240930	134200	24021200	32850	32850	32850	32850	0
295	20240930	134100	24021200	32850	32850	32850	32850	0
296	20240930	134000	24021200	32850	32850	32850	32850	0
297	20240930	133900	24021200	32850	32850	32850	32850	0
298	20240930	133800	24021200	32850	32850	32850	32850	3
299	20240930	133700	23922650	32850	32850	32850	32850	0
300	20240930	133600	23922650	32850	32850	32850	32850	0
301	20240930	133500	23922650	32850	32850	32850	32850	0
302	20240930	133400	23922650	32850	32850	32850	32850	0
303	20240930	133300	23922650	32850	32850	32850	32850	0
304	20240930	133200	23922650	32850	32850	32850	32850	0
305	20240930	133100	23922650	32850	32850	32850	32850	0
306	20240930	133000	23922650	32850	32850	32850	32850	0
307	20240930	132900	23922650	32850	32850	32850	32850	0
308	20240930	132800	23922650	32850	32850	32850	32850	3
309	20240930	132700	23824100	32850	32850	32850	32850	0
310	20240930	132600	23824100	32850	32850	32850	32850	0
311	20240930	132500	23824100	32850	32850	32850	32850	0
312	20240930	132400	23824100	32850	32850	32850	32850	200
313	20240930	132300	17254100	32850	32850	32850	32850	0
314	20240930	132200	17254100	32850	32850	32850	32850	0
315	20240930	132100	17254100	32850	32850	32850	32850	0
316	20240930	132000	17254100	32850	32850	32850	32850	0
317	20240930	131900	17254100	32850	32850	32850	32850	0
318	20240930	131800	17254100	32850	32850	32850	32850	0
319	20240930	131700	17254100	32850	32850	32850	32850	0
320	20240930	131600	17254100	32850	32850	32850	32850	0
321	20240930	131500	17254100	32850	32850	32850	32850	0
322	20240930	131400	17254100	32850	32850	32850	32850	19
323	20240930	131300	16629950	32900	32900	32900	32900	0
324	20240930	131200	16629950	32900	32900	32900	32900	1
325	20240930	131100	16597050	32900	32900	32900	32900	0
326	20240930	131000	16597050	32900	32900	32900	32900	0
327	20240930	130900	16597050	32900	32900	32900	32900	0
328	20240930	130800	16597050	32900	32900	32900	32900	3
329	20240930	130700	16498350	32900	32900	32900	32900	0
330	20240930	130600	16498350	32900	32900	32900	32900	0
331	20240930	130500	16498350	32900	32900	32900	32900	0
332	20240930	130400	16498350	32900	32900	32900	32900	0
333	20240930	130300	16498350	32900	32900	32900	32900	0
334	20240930	130200	16498350	32900	32900	32900	32900	0
335	20240930	130100	16498350	32900	32900	32900	32900	0
336	20240930	130000	16498350	32900	32900	32900	32900	0
337	20240930	125900	16498350	32900	32900	32900	32900	0
338	20240930	125800	16498350	32900	32900	32900	32900	3
339	20240930	125700	16399650	32900	32900	32900	32900	0
340	20240930	125600	16399650	32900	32900	32900	32900	0
341	20240930	125500	16399650	32900	32900	32900	32900	0
342	20240930	125400	16399650	32900	32900	32900	32900	0
343	20240930	125300	16399650	32900	32900	32900	32900	0
344	20240930	125200	16399650	32900	32900	32900	32900	0
345	20240930	125100	16399650	32900	32900	32900	32900	14
346	20240930	125000	15939050	32850	32850	32850	32850	0
347	20240930	124900	15939050	32850	32850	32850	32850	0
348	20240930	124800	15939050	32850	32850	32850	32850	4
349	20240930	124700	15807650	32850	32850	32850	32850	0
350	20240930	124600	15807650	32850	32850	32850	32850	0
351	20240930	124500	15807650	32850	32850	32850	32850	0
352	20240930	124400	15807650	32850	32850	32850	32850	0
353	20240930	124300	15807650	32850	32850	32850	32850	0
354	20240930	124200	15807650	32850	32850	32850	32850	0
355	20240930	124100	15807650	32850	32850	32850	32850	0
356	20240930	124000	15807650	32850	32850	32850	32850	0
357	20240930	123900	15807650	32850	32850	32850	32850	0
358	20240930	123800	15807650	32850	32850	32850	32850	3
359	20240930	123700	15709100	32850	32850	32850	32850	0
360	20240930	123600	15709100	32850	32850	32850	32850	0
361	20240930	123500	15709100	32850	32850	32850	32850	0
362	20240930	123400	15709100	32850	32850	32850	32850	0
363	20240930	123300	15709100	32850	32850	32850	32850	0
364	20240930	123200	15709100	32850	32850	32850	32850	0
365	20240930	123100	15709100	32850	32850	32850	32850	0
366	20240930	123000	15709100	32850	32850	32850	32850	151
367	20240930	122900	10748750	32850	32850	32850	32850	0
368	20240930	122800	10748750	32850	32850	32850	32850	3
369	20240930	122700	10650200	32850	32850	32850	32850	0
370	20240930	122600	10650200	32850	32850	32850	32850	0
371	20240930	122500	10650200	32850	32850	32850	32850	0
372	20240930	122400	10650200	32850	32850	32850	32850	0
373	20240930	122300	10650200	32850	32850	32850	32850	0
374	20240930	122200	10650200	32850	32850	32850	32850	0
375	20240930	122100	10650200	32850	32850	32850	32850	0
376	20240930	122000	10650200	32850	32850	32850	32850	0
377	20240930	121900	10650200	32850	32850	32850	32850	0
378	20240930	121800	10650200	32850	32850	32850	32850	3
379	20240930	121700	10551650	32850	32850	32850	32850	0
380	20240930	121600	10551650	32850	32850	32850	32850	0
381	20240930	121500	10551650	32850	32850	32850	32850	0
382	20240930	121400	10551650	32850	32850	32850	32850	0
383	20240930	121300	10551650	32850	32850	32850	32850	0
384	20240930	121200	10551650	32850	32850	32850	32850	0
385	20240930	121100	10551650	32850	32850	32850	32850	0
386	20240930	121000	10551650	32850	32850	32850	32850	0
387	20240930	120900	10551650	32850	32850	32850	32850	0
388	20240930	120800	10551650	32850	32850	32850	32850	5
389	20240930	120700	10387400	32850	32850	32850	32850	0
390	20240930	120600	10387400	32850	32850	32850	32850	0
391	20240930	120500	10387400	32850	32850	32850	32850	0
392	20240930	120400	10387400	32850	32850	32850	32850	0
393	20240930	120300	10387400	32850	32850	32850	32850	0
394	20240930	120200	10387400	32850	32850	32850	32850	0
395	20240930	120100	10387400	32850	32850	32850	32850	0
396	20240930	120000	10387400	32850	32850	32850	32850	0
397	20240930	115900	10387400	32850	32850	32850	32850	0
398	20240930	115800	10387400	32850	32850	32850	32850	8
399	20240930	115700	10124600	32850	32850	32850	32850	0
400	20240930	115600	10124600	32850	32850	32850	32850	0
401	20240930	115500	10124600	32850	32850	32850	32850	1
402	20240930	115400	10091750	32900	32900	32900	32900	0
403	20240930	115300	10091750	32900	32900	32900	32900	0
404	20240930	115200	10091750	32900	32900	32900	32900	0
405	20240930	115100	10091750	32900	32900	32900	32900	0
406	20240930	115000	10091750	32900	32900	32900	32900	0
407	20240930	114900	10091750	32900	32900	32900	32900	0
408	20240930	114800	10091750	32900	32900	32900	32900	0
409	20240930	114700	10091750	32900	32900	32900	32900	0
410	20240930	114600	10091750	32900	32900	32900	32900	0
411	20240930	114500	10091750	32900	32900	32900	32900	0
412	20240930	114400	10091750	32900	32900	32900	32900	0
413	20240930	114300	10091750	32900	32900	32900	32900	0
414	20240930	114200	10091750	32900	32900	32900	32900	0
415	20240930	114100	10091750	32900	32900	32900	32900	0
416	20240930	114000	10091750	32900	32900	32900	32900	0
417	20240930	113900	10091750	32900	32900	32900	32900	0
418	20240930	113800	10091750	32900	32900	32900	32900	0
419	20240930	113700	10091750	32900	32900	32900	32900	0
420	20240930	113600	10091750	32900	32900	32900	32900	0
421	20240930	113500	10091750	32900	32900	32900	32900	0
422	20240930	113400	10091750	32900	32900	32900	32900	0
423	20240930	113300	10091750	32900	32900	32900	32900	0
424	20240930	113200	10091750	32900	32900	32900	32900	1
425	20240930	113100	10058850	32900	32900	32900	32900	0
426	20240930	113000	10058850	32900	32900	32900	32900	4
427	20240930	112900	9927250	32900	32900	32900	32900	0
428	20240930	112800	9927250	32900	32900	32900	32900	0
429	20240930	112700	9927250	32900	32900	32900	32900	0
430	20240930	112600	9927250	32900	32900	32900	32900	0
431	20240930	112500	9927250	32900	32900	32900	32900	0
432	20240930	112400	9927250	32900	32900	32900	32900	0
433	20240930	112300	9927250	32900	32900	32900	32900	3
434	20240930	112200	9828550	32900	32900	32900	32900	0
435	20240930	112100	9828550	32900	32900	32900	32900	0
436	20240930	112000	9828550	32900	32900	32900	32900	0
437	20240930	111900	9828550	32900	32900	32900	32900	0
438	20240930	111800	9828550	32900	32900	32900	32900	0
439	20240930	111700	9828550	32900	32900	32900	32900	0
440	20240930	111600	9828550	32900	32900	32900	32900	1
441	20240930	111500	9795650	32900	32900	32900	32900	0
442	20240930	111400	9795650	32900	32900	32900	32900	0
443	20240930	111300	9795650	32900	32900	32900	32900	0
444	20240930	111200	9795650	32900	32900	32900	32900	0
445	20240930	111100	9795650	32900	32900	32900	32900	0
446	20240930	111000	9795650	32900	32900	32900	32900	0
447	20240930	110900	9795650	32900	32900	32900	32900	0
448	20240930	110800	9795650	32900	32900	32900	32900	0
449	20240930	110700	9795650	32900	32900	32900	32900	0
450	20240930	110600	9795650	32900	32900	32900	32900	0
451	20240930	110500	9795650	32900	32900	32900	32900	0
452	20240930	110400	9795650	32900	32900	32900	32900	0
453	20240930	110300	9795650	32900	32900	32900	32900	0
454	20240930	110200	9795650	32900	32900	32900	32900	0
455	20240930	110100	9795650	32900	32900	32900	32900	0
456	20240930	110000	9795650	32900	32900	32900	32900	1
457	20240930	105900	9762750	32900	32900	32900	32900	0
458	20240930	105800	9762750	32900	32900	32900	32900	2
459	20240930	105700	9696950	32900	32900	32900	32900	0
460	20240930	105600	9696950	32900	32900	32900	32900	0
461	20240930	105500	9696950	32900	32900	32900	32900	0
462	20240930	105400	9696950	32900	32900	32900	32900	0
463	20240930	105300	9696950	32900	32900	32900	32900	0
464	20240930	105200	9696950	32900	32900	32900	32900	0
465	20240930	105100	9696950	32900	32900	32900	32900	0
466	20240930	105000	9696950	32900	32900	32900	32900	0
467	20240930	104900	9696950	32900	32900	32900	32900	0
468	20240930	104800	9696950	32900	32900	32900	32900	0
469	20240930	104700	9696950	32900	32900	32900	32900	0
470	20240930	104600	9696950	32900	32900	32900	32900	0
471	20240930	104500	9696950	32900	32900	32900	32900	0
472	20240930	104400	9696950	32900	32900	32900	32900	0
473	20240930	104300	9696950	32900	32900	32900	32900	0
474	20240930	104200	9696950	32900	32900	32900	32900	0
475	20240930	104100	9696950	32900	32900	32900	32900	0
476	20240930	104000	9696950	32900	32900	32900	32900	0
477	20240930	103900	9696950	32900	32900	32900	32900	0
478	20240930	103800	9696950	32900	32850	32900	32850	27
479	20240930	103700	8808800	32850	32850	32850	32850	0
480	20240930	103600	8808800	32850	32850	32850	32850	0
481	20240930	103500	8808800	32850	32850	32850	32850	0
482	20240930	103400	8808800	32850	32850	32850	32850	0
483	20240930	103300	8808800	32850	32850	32850	32850	0
484	20240930	103200	8808800	32850	32850	32850	32850	0
485	20240930	103100	8808800	32850	32850	32850	32850	0
486	20240930	103000	8808800	32850	32850	32850	32850	0
487	20240930	102900	8808800	32850	32850	32850	32850	0
488	20240930	102800	8808800	32850	32850	32850	32850	12
489	20240930	102700	8414600	32900	32900	32900	32900	0
490	20240930	102600	8414600	32900	32900	32900	32900	0
491	20240930	102500	8414600	32900	32900	32900	32900	1
492	20240930	102400	8381700	32850	32850	32850	32850	0
493	20240930	102300	8381700	32850	32850	32850	32850	0
494	20240930	102200	8381700	32850	32850	32850	32850	0
495	20240930	102100	8381700	32850	32850	32850	32850	0
496	20240930	102000	8381700	32850	32850	32850	32850	0
497	20240930	101900	8381700	32850	32850	32850	32850	0
498	20240930	101800	8381700	32850	32900	32900	32850	199
499	20240930	101700	1844500	32900	32900	32900	32900	0
500	20240930	101600	1844500	32900	32900	32900	32900	0
501	20240930	101500	1844500	32900	32900	32900	32900	0
502	20240930	101400	1844500	32900	32900	32900	32900	2
503	20240930	101300	1778700	32950	32950	32950	32950	1
504	20240930	101200	1745750	32900	32900	32900	32900	3
505	20240930	101100	1647050	32900	32900	32900	32900	0
506	20240930	101000	1647050	32900	32900	32900	32900	0
507	20240930	100900	1647050	32900	32900	32900	32900	0
508	20240930	100800	1647050	32900	32900	32900	32900	3
509	20240930	100700	1548350	32950	32950	32950	32950	0
510	20240930	100600	1548350	32950	32950	32950	32950	0
511	20240930	100500	1548350	32950	32950	32950	32950	0
512	20240930	100400	1548350	32950	32950	32950	32950	0
513	20240930	100300	1548350	32950	32950	32950	32950	0
514	20240930	100200	1548350	32950	32950	32950	32950	0
515	20240930	100100	1548350	32950	32950	32950	32950	0
516	20240930	100000	1548350	32950	32950	32950	32950	0
517	20240930	095900	1548350	32950	32950	32950	32950	0
518	20240930	095800	1548350	32950	32950	32950	32950	1
519	20240930	095700	1515400	33000	33000	33000	33000	0
520	20240930	095600	1515400	33000	33000	33000	33000	0
521	20240930	095500	1515400	33000	33000	33000	33000	0
522	20240930	095400	1515400	33000	33000	33000	33000	0
523	20240930	095300	1515400	33000	33000	33000	33000	0
524	20240930	095200	1515400	33000	33000	33000	33000	3
525	20240930	095100	1416400	33000	33000	33000	33000	1
526	20240930	095000	1383400	33050	33050	33050	33050	0
527	20240930	094900	1383400	33050	33050	33050	33050	0
528	20240930	094800	1383400	33050	33050	33050	33050	1
529	20240930	094700	1350350	33100	33100	33100	33100	0
530	20240930	094600	1350350	33100	33100	33100	33100	0
531	20240930	094500	1350350	33100	33100	33100	33100	0
532	20240930	094400	1350350	33100	33100	33100	33100	0
533	20240930	094300	1350350	33100	33100	33100	33100	0
534	20240930	094200	1350350	33100	33100	33100	33100	0
535	20240930	094100	1350350	33100	33100	33100	33100	0
536	20240930	094000	1350350	33100	33100	33100	33100	0
537	20240930	093900	1350350	33100	33100	33100	33100	1
538	20240930	093800	1317250	33100	33100	33100	33100	0
539	20240930	093700	1317250	33100	33100	33100	33100	0
540	20240930	093600	1317250	33100	33100	33100	33100	0
541	20240930	093500	1317250	33100	33100	33100	33100	0
542	20240930	093400	1317250	33100	33100	33100	33100	0
543	20240930	093300	1317250	33100	33200	33200	33100	3
544	20240930	093200	1217800	33250	33250	33250	33250	0
545	20240930	093100	1217800	33250	33250	33250	33250	0
546	20240930	093000	1217800	33250	33250	33250	33250	0
547	20240930	092900	1217800	33250	33250	33250	33250	0
548	20240930	092800	1217800	33250	33250	33250	33250	1
549	20240930	092700	1184550	32950	32950	32950	32950	0
550	20240930	092600	1184550	32950	32950	32950	32950	0
551	20240930	092500	1184550	32950	32950	32950	32950	0
552	20240930	092400	1184550	32950	32950	32950	32950	0
553	20240930	092300	1184550	32950	32950	32950	32950	0
554	20240930	092200	1184550	32950	32950	32950	32950	0
555	20240930	092100	1184550	32950	32950	32950	32950	0
556	20240930	092000	1184550	32950	32950	32950	32950	3
557	20240930	091900	1085700	32950	32950	32950	32950	0
558	20240930	091800	1085700	32950	32950	32950	32950	0
559	20240930	091700	1085700	32950	32950	32950	32950	3
560	20240930	091600	986850	32850	32850	32850	32850	0
561	20240930	091500	986850	32850	32850	32850	32850	0
562	20240930	091400	986850	32850	32850	32850	32850	3
563	20240930	091300	888300	32850	32850	32850	32850	0
564	20240930	091200	888300	32850	32850	32850	32850	0
565	20240930	091100	888300	32850	32850	32850	32850	0
566	20240930	091000	888300	32850	32850	32850	32850	0
567	20240930	090900	888300	32850	32850	32850	32850	0
568	20240930	090800	888300	32850	32850	32850	32850	0
569	20240930	090700	888300	32850	32850	32850	32850	0
570	20240930	090600	888300	32850	32850	32850	32850	0
571	20240930	090500	888300	32850	32850	32850	32850	0
572	20240930	090400	888300	32850	32850	32850	32850	0
573	20240930	090300	888300	32850	32850	32850	32850	0
574	20240930	090200	888300	32850	32850	32850	32850	0
575	20240930	090100	888300	32850	32850	32850	32850	0
576	20240930	090000	888300	32850	33300	33300	32850	27