KissMeData/004890/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	184400	25347300	41050	41050	41050	41050	25
3	20241011	184300	25347300	41050	41050	41050	41050	0
4	20241011	184200	25347300	41050	41050	41050	41050	0
5	20241011	184100	25347300	41050	41050	41050	41050	0
6	20241011	184000	25347300	41050	41050	41050	41050	0
7	20241011	183900	25347300	41050	41050	41050	41050	0
8	20241011	183800	25347300	41050	41050	41050	41050	0
9	20241011	183700	25347300	41050	41050	41050	41050	0
10	20241011	183600	25347300	41050	41050	41050	41050	0
11	20241011	183500	25347300	41050	41050	41050	41050	0
12	20241011	183400	25347300	41050	41050	41050	41050	0
13	20241011	183300	25347300	41050	41050	41050	41050	0
14	20241011	183200	25347300	41050	41050	41050	41050	0
15	20241011	183100	25347300	41050	41050	41050	41050	0
16	20241011	183000	25347300	41050	41050	41050	41050	0
17	20241011	182900	25347300	41050	41050	41050	41050	0
18	20241011	182800	25347300	41050	41050	41050	41050	0
19	20241011	182700	25347300	41050	41050	41050	41050	0
20	20241011	182600	25347300	41050	41050	41050	41050	0
21	20241011	182500	25347300	41050	41050	41050	41050	0
22	20241011	182400	25347300	41050	41050	41050	41050	0
23	20241011	182300	25347300	41050	41050	41050	41050	0
24	20241011	182200	25347300	41050	41050	41050	41050	0
25	20241011	182100	25347300	41050	41050	41050	41050	0
26	20241011	182000	25347300	41050	41050	41050	41050	0
27	20241011	181900	25347300	41050	41050	41050	41050	0
28	20241011	181800	25347300	41050	41050	41050	41050	0
29	20241011	181700	25347300	41050	41050	41050	41050	0
30	20241011	181600	25347300	41050	41050	41050	41050	0
31	20241011	181500	25347300	41050	41050	41050	41050	0
32	20241011	181400	25347300	41050	41050	41050	41050	25
33	20241011	181300	25347300	41050	41050	41050	41050	0
34	20241011	181200	25347300	41050	41050	41050	41050	0
35	20241011	181100	25347300	41050	41050	41050	41050	0
36	20241011	181000	25347300	41050	41050	41050	41050	0
37	20241011	180900	25347300	41050	41050	41050	41050	0
38	20241011	180800	25347300	41050	41050	41050	41050	0
39	20241011	180700	25347300	41050	41050	41050	41050	0
40	20241011	180600	25347300	41050	41050	41050	41050	0
41	20241011	180500	25347300	41050	41050	41050	41050	0
42	20241011	180400	25347300	41050	41050	41050	41050	0
43	20241011	180300	25347300	41050	41050	41050	41050	0
44	20241011	180200	25347300	41050	41050	41050	41050	0
45	20241011	180100	25347300	41050	41050	41050	41050	0
46	20241011	180000	25347300	41050	41050	41050	41050	0
47	20241011	175900	25347300	41050	41050	41050	41050	0
48	20241011	175800	25347300	41050	41050	41050	41050	0
49	20241011	175700	25347300	41050	41050	41050	41050	0
50	20241011	175600	25347300	41050	41050	41050	41050	0
51	20241011	175500	25347300	41050	41050	41050	41050	0
52	20241011	175400	25347300	41050	41050	41050	41050	0
53	20241011	175300	25347300	41050	41050	41050	41050	0
54	20241011	175200	25347300	41050	41050	41050	41050	0
55	20241011	175100	25347300	41050	41050	41050	41050	0
56	20241011	175000	25347300	41050	41050	41050	41050	0
57	20241011	174900	25347300	41050	41050	41050	41050	0
58	20241011	174800	25347300	41050	41050	41050	41050	0
59	20241011	174700	25347300	41050	41050	41050	41050	0
60	20241011	174600	25347300	41050	41050	41050	41050	0
61	20241011	174500	25347300	41050	41050	41050	41050	0
62	20241011	174400	25347300	41050	41050	41050	41050	25
63	20241011	174300	25347300	41050	41050	41050	41050	0
64	20241011	174200	25347300	41050	41050	41050	41050	0
65	20241011	174100	25347300	41050	41050	41050	41050	0
66	20241011	174000	25347300	41050	41050	41050	41050	0
67	20241011	173900	25347300	41050	41050	41050	41050	0
68	20241011	173800	25347300	41050	41050	41050	41050	0
69	20241011	173700	25347300	41050	41050	41050	41050	0
70	20241011	173600	25347300	41050	41050	41050	41050	0
71	20241011	173500	25347300	41050	41050	41050	41050	0
72	20241011	173400	25347300	41050	41050	41050	41050	0
73	20241011	173300	25347300	41050	41050	41050	41050	0
74	20241011	173200	25347300	41050	41050	41050	41050	0
75	20241011	173100	25347300	41050	41050	41050	41050	0
76	20241011	173000	25347300	41050	41050	41050	41050	0
77	20241011	172900	25347300	41050	41050	41050	41050	0
78	20241011	172800	25347300	41050	41050	41050	41050	0
79	20241011	172700	25347300	41050	41050	41050	41050	0
80	20241011	172600	25347300	41050	41050	41050	41050	0
81	20241011	172500	25347300	41050	41050	41050	41050	0
82	20241011	172400	25347300	41050	41050	41050	41050	0
83	20241011	172300	25347300	41050	41050	41050	41050	0
84	20241011	172200	25347300	41050	41050	41050	41050	0
85	20241011	172100	25347300	41050	41050	41050	41050	0
86	20241011	172000	25347300	41050	41050	41050	41050	0
87	20241011	171900	25347300	41050	41050	41050	41050	0
88	20241011	171800	25347300	41050	41050	41050	41050	0
89	20241011	171700	25347300	41050	41050	41050	41050	0
90	20241011	171600	25347300	41050	41050	41050	41050	0
91	20241011	171500	25347300	41050	41050	41050	41050	0
92	20241011	171400	25347300	41050	41050	41050	41050	25
93	20241011	171300	25347300	41050	41050	41050	41050	0
94	20241011	171200	25347300	41050	41050	41050	41050	0
95	20241011	171100	25347300	41050	41050	41050	41050	0
96	20241011	171000	25347300	41050	41050	41050	41050	0
97	20241011	170900	25347300	41050	41050	41050	41050	0
98	20241011	170800	25347300	41050	41050	41050	41050	0
99	20241011	170700	25347300	41050	41050	41050	41050	0
100	20241011	170600	25347300	41050	41050	41050	41050	0
101	20241011	170500	25347300	41050	41050	41050	41050	0
102	20241011	170400	25347300	41050	41050	41050	41050	0
103	20241011	170300	25347300	41050	41050	41050	41050	0
104	20241011	170200	25347300	41050	41050	41050	41050	0
105	20241011	170100	25347300	41050	41050	41050	41050	0
106	20241011	170000	25347300	41050	41050	41050	41050	0
107	20241011	165900	25347300	41050	41050	41050	41050	0
108	20241011	165800	25347300	41050	41050	41050	41050	0
109	20241011	165700	25347300	41050	41050	41050	41050	0
110	20241011	165600	25347300	41050	41050	41050	41050	0
111	20241011	165500	25347300	41050	41050	41050	41050	0
112	20241011	165400	25347300	41050	41050	41050	41050	0
113	20241011	165300	25347300	41050	41050	41050	41050	0
114	20241011	165200	25347300	41050	41050	41050	41050	0
115	20241011	165100	25347300	41050	41050	41050	41050	0
116	20241011	165000	25347300	41050	41050	41050	41050	0
117	20241011	164900	25347300	41050	41050	41050	41050	0
118	20241011	164800	25347300	41050	41050	41050	41050	0
119	20241011	164700	25347300	41050	41050	41050	41050	0
120	20241011	164600	25347300	41050	41050	41050	41050	0
121	20241011	164500	25347300	41050	41050	41050	41050	0
122	20241011	164400	25347300	41050	41050	41050	41050	25
123	20241011	164300	25347300	41050	41050	41050	41050	0
124	20241011	164200	25347300	41050	41050	41050	41050	0
125	20241011	164100	25347300	41050	41050	41050	41050	0
126	20241011	164000	25347300	41050	41050	41050	41050	0
127	20241011	163900	25347300	41050	41050	41050	41050	0
128	20241011	163800	25347300	41050	41050	41050	41050	0
129	20241011	163700	25347300	41050	41050	41050	41050	0
130	20241011	163600	25347300	41050	41050	41050	41050	0
131	20241011	163500	25347300	41050	41050	41050	41050	0
132	20241011	163400	25347300	41050	41050	41050	41050	0
133	20241011	163300	25347300	41050	41050	41050	41050	0
134	20241011	163200	25347300	41050	41050	41050	41050	0
135	20241011	163100	25347300	41050	41050	41050	41050	0
136	20241011	163000	25347300	41050	41050	41050	41050	0
137	20241011	162900	25347300	41050	41050	41050	41050	0
138	20241011	162800	25347300	41050	41050	41050	41050	0
139	20241011	162700	25347300	41050	41050	41050	41050	0
140	20241011	162600	25347300	41050	41050	41050	41050	0
141	20241011	162500	25347300	41050	41050	41050	41050	0
142	20241011	162400	25347300	41050	41050	41050	41050	0
143	20241011	162300	25347300	41050	41050	41050	41050	0
144	20241011	162200	25347300	41050	41050	41050	41050	0
145	20241011	162100	25347300	41050	41050	41050	41050	0
146	20241011	162000	25347300	41050	41050	41050	41050	0
147	20241011	161900	25347300	41050	41050	41050	41050	0
148	20241011	161800	25347300	41050	41050	41050	41050	0
149	20241011	161700	25347300	41050	41050	41050	41050	0
150	20241011	161600	25347300	41050	41050	41050	41050	0
151	20241011	161500	25347300	41050	41050	41050	41050	0
152	20241011	161400	25347300	41050	41050	41050	41050	25
153	20241011	161300	25347300	41050	41050	41050	41050	0
154	20241011	161200	25347300	41050	41050	41050	41050	0
155	20241011	161100	25347300	41050	41050	41050	41050	0
156	20241011	161000	25347300	41050	41050	41050	41050	0
157	20241011	160900	25347300	41050	41050	41050	41050	0
158	20241011	160800	25347300	41050	41050	41050	41050	0
159	20241011	160700	25347300	41050	41050	41050	41050	0
160	20241011	160600	25347300	41050	41050	41050	41050	0
161	20241011	160500	25347300	41050	41050	41050	41050	0
162	20241011	160400	25347300	41050	41050	41050	41050	0
163	20241011	160300	25347300	41050	41050	41050	41050	0
164	20241011	160200	25347300	41050	41050	41050	41050	0
165	20241011	160100	25347300	41050	41050	41050	41050	0
166	20241011	160000	25347300	41050	41050	41050	41050	0
167	20241011	155900	25347300	41050	41050	41050	41050	0
168	20241011	155800	25347300	41050	41050	41050	41050	0
169	20241011	155700	25347300	41050	41050	41050	41050	0
170	20241011	155600	25347300	41050	41050	41050	41050	0
171	20241011	155500	25347300	41050	41050	41050	41050	0
172	20241011	155400	25347300	41050	41050	41050	41050	0
173	20241011	155300	25347300	41050	41050	41050	41050	0
174	20241011	155200	25347300	41050	41050	41050	41050	0
175	20241011	155100	25347300	41050	41050	41050	41050	0
176	20241011	155000	25347300	41050	41050	41050	41050	0
177	20241011	154900	25347300	41050	41050	41050	41050	0
178	20241011	154800	25347300	41050	41050	41050	41050	0
179	20241011	154700	25347300	41050	41050	41050	41050	0
180	20241011	154600	25347300	41050	41050	41050	41050	0
181	20241011	154500	25347300	41050	41050	41050	41050	0
182	20241011	154400	25347300	41050	41050	41050	41050	25
183	20241011	154300	25347300	41050	41050	41050	41050	0
184	20241011	154200	25347300	41050	41050	41050	41050	0
185	20241011	154100	25347300	41050	41050	41050	41050	0
186	20241011	154000	25347300	41050	41050	41050	41050	0
187	20241011	153900	25347300	41050	41050	41050	41050	0
188	20241011	153800	25347300	41050	41050	41050	41050	0
189	20241011	153700	25347300	41050	41050	41050	41050	0
190	20241011	153600	25347300	41050	41050	41050	41050	0
191	20241011	153500	25347300	41050	41050	41050	41050	0
192	20241011	153400	25347300	41050	41050	41050	41050	0
193	20241011	153300	25347300	41050	41050	41050	41050	0
194	20241011	153200	25347300	41050	41050	41050	41050	0
195	20241011	153100	25347300	41050	41050	41050	41050	0
196	20241011	153000	25347300	41050	41050	41050	41050	25
197	20241011	152900	24321050	41100	41100	41100	41100	0
198	20241011	152800	24321050	41100	41100	41100	41100	0
199	20241011	152700	24321050	41100	41100	41100	41100	0
200	20241011	152600	24321050	41100	41100	41100	41100	0
201	20241011	152500	24321050	41100	41100	41100	41100	0
202	20241011	152400	24321050	41100	41100	41100	41100	0
203	20241011	152300	24321050	41100	41100	41100	41100	0
204	20241011	152200	24321050	41100	41100	41100	41100	0
205	20241011	152100	24321050	41100	41100	41100	41100	0
206	20241011	152000	24321050	41100	41100	41100	41100	0
207	20241011	151900	24321050	41100	41100	41100	41100	0
208	20241011	151800	24321050	41100	41100	41100	41100	0
209	20241011	151700	24321050	41100	41100	41100	41100	0
210	20241011	151600	24321050	41100	41100	41100	41100	0
211	20241011	151500	24321050	41100	41100	41100	41100	0
212	20241011	151400	24321050	41100	41100	41100	41100	0
213	20241011	151300	24321050	41100	41100	41100	41100	0
214	20241011	151200	24321050	41100	41100	41100	41100	1
215	20241011	151100	24279950	41100	41100	41100	41100	4
216	20241011	151000	24115550	41000	41100	41100	41000	11
217	20241011	150900	23664250	41100	41100	41100	41100	0
218	20241011	150800	23664250	41100	41100	41100	41100	0
219	20241011	150700	23664250	41100	41100	41100	41100	3
220	20241011	150600	23540950	41300	41300	41300	41300	0
221	20241011	150500	23540950	41300	41300	41300	41300	0
222	20241011	150400	23540950	41300	41300	41300	41300	0
223	20241011	150300	23540950	41300	41300	41300	41300	0
224	20241011	150200	23540950	41300	41300	41300	41300	0
225	20241011	150100	23540950	41300	41300	41300	41300	0
226	20241011	150000	23540950	41300	41300	41300	41300	1
227	20241011	145900	23499650	41350	41350	41350	41350	0
228	20241011	145800	23499650	41350	41350	41350	41350	0
229	20241011	145700	23499650	41350	41350	41350	41350	0
230	20241011	145600	23499650	41350	41350	41350	41350	0
231	20241011	145500	23499650	41350	41350	41350	41350	0
232	20241011	145400	23499650	41350	41350	41350	41350	0
233	20241011	145300	23499650	41350	41350	41350	41350	0
234	20241011	145200	23499650	41350	41350	41350	41350	0
235	20241011	145100	23499650	41350	41350	41350	41350	0
236	20241011	145000	23499650	41350	41350	41350	41350	0
237	20241011	144900	23499650	41350	41350	41350	41350	0
238	20241011	144800	23499650	41350	41350	41350	41350	0
239	20241011	144700	23499650	41350	41350	41350	41350	0
240	20241011	144600	23499650	41350	41350	41350	41350	0
241	20241011	144500	23499650	41350	41350	41350	41350	0
242	20241011	144400	23499650	41350	41350	41350	41350	0
243	20241011	144300	23499650	41350	41350	41350	41350	0
244	20241011	144200	23499650	41350	41350	41350	41350	0
245	20241011	144100	23499650	41350	41350	41350	41350	0
246	20241011	144000	23499650	41350	41350	41350	41350	0
247	20241011	143900	23499650	41350	41350	41350	41350	0
248	20241011	143800	23499650	41350	41350	41350	41350	0
249	20241011	143700	23499650	41350	41350	41350	41350	0
250	20241011	143600	23499650	41350	41350	41350	41350	0
251	20241011	143500	23499650	41350	41350	41350	41350	0
252	20241011	143400	23499650	41350	41350	41350	41350	0
253	20241011	143300	23499650	41350	41350	41350	41350	0
254	20241011	143200	23499650	41350	41350	41350	41350	0
255	20241011	143100	23499650	41350	41350	41350	41350	0
256	20241011	143000	23499650	41350	41350	41350	41350	0
257	20241011	142900	23499650	41350	41350	41350	41350	0
258	20241011	142800	23499650	41350	41350	41350	41350	0
259	20241011	142700	23499650	41350	41350	41350	41350	0
260	20241011	142600	23499650	41350	41350	41350	41350	0
261	20241011	142500	23499650	41350	41350	41350	41350	0
262	20241011	142400	23499650	41350	41350	41350	41350	0
263	20241011	142300	23499650	41350	41350	41350	41350	0
264	20241011	142200	23499650	41350	41350	41350	41350	0
265	20241011	142100	23499650	41350	41350	41350	41350	0
266	20241011	142000	23499650	41350	41350	41350	41350	0
267	20241011	141900	23499650	41350	41350	41350	41350	0
268	20241011	141800	23499650	41350	41350	41350	41350	0
269	20241011	141700	23499650	41350	41350	41350	41350	0
270	20241011	141600	23499650	41350	41350	41350	41350	0
271	20241011	141500	23499650	41350	41350	41350	41350	0
272	20241011	141400	23499650	41350	41350	41350	41350	0
273	20241011	141300	23499650	41350	41350	41350	41350	0
274	20241011	141200	23499650	41350	41350	41350	41350	0
275	20241011	141100	23499650	41350	41350	41350	41350	0
276	20241011	141000	23499650	41350	41350	41350	41350	0
277	20241011	140900	23499650	41350	41350	41350	41350	0
278	20241011	140800	23499650	41350	41350	41350	41350	0
279	20241011	140700	23499650	41350	41350	41350	41350	0
280	20241011	140600	23499650	41350	41350	41350	41350	0
281	20241011	140500	23499650	41350	41350	41350	41350	0
282	20241011	140400	23499650	41350	41350	41350	41350	0
283	20241011	140300	23499650	41350	41350	41350	41350	0
284	20241011	140200	23499650	41350	41350	41350	41350	0
285	20241011	140100	23499650	41350	41350	41350	41350	0
286	20241011	140000	23499650	41350	41350	41350	41350	0
287	20241011	135900	23499650	41350	41350	41350	41350	0
288	20241011	135800	23499650	41350	41350	41350	41350	0
289	20241011	135700	23499650	41350	41350	41350	41350	0
290	20241011	135600	23499650	41350	41350	41350	41350	0
291	20241011	135500	23499650	41350	41350	41350	41350	0
292	20241011	135400	23499650	41350	41350	41350	41350	0
293	20241011	135300	23499650	41350	41350	41350	41350	0
294	20241011	135200	23499650	41350	41350	41350	41350	0
295	20241011	135100	23499650	41350	41350	41350	41350	0
296	20241011	135000	23499650	41350	41350	41350	41350	0
297	20241011	134900	23499650	41350	41350	41350	41350	0
298	20241011	134800	23499650	41350	41350	41350	41350	0
299	20241011	134700	23499650	41350	41350	41350	41350	0
300	20241011	134600	23499650	41350	41350	41350	41350	0
301	20241011	134500	23499650	41350	41350	41350	41350	0
302	20241011	134400	23499650	41350	41350	41350	41350	0
303	20241011	134300	23499650	41350	41350	41350	41350	0
304	20241011	134200	23499650	41350	41350	41350	41350	0
305	20241011	134100	23499650	41350	41350	41350	41350	0
306	20241011	134000	23499650	41350	41350	41350	41350	0
307	20241011	133900	23499650	41350	41350	41350	41350	0
308	20241011	133800	23499650	41350	41350	41350	41350	0
309	20241011	133700	23499650	41350	41350	41350	41350	0
310	20241011	133600	23499650	41350	41350	41350	41350	0
311	20241011	133500	23499650	41350	41350	41350	41350	0
312	20241011	133400	23499650	41350	41350	41350	41350	0
313	20241011	133300	23499650	41350	41350	41350	41350	0
314	20241011	133200	23499650	41350	41350	41350	41350	0
315	20241011	133100	23499650	41350	41350	41350	41350	0
316	20241011	133000	23499650	41350	41350	41350	41350	0
317	20241011	132900	23499650	41350	41350	41350	41350	0
318	20241011	132800	23499650	41350	41350	41350	41350	0
319	20241011	132700	23499650	41350	41350	41350	41350	0
320	20241011	132600	23499650	41350	41350	41350	41350	0
321	20241011	132500	23499650	41350	41350	41350	41350	0
322	20241011	132400	23499650	41350	41350	41350	41350	0
323	20241011	132300	23499650	41350	41350	41350	41350	0
324	20241011	132200	23499650	41350	41350	41350	41350	0
325	20241011	132100	23499650	41350	41350	41350	41350	0
326	20241011	132000	23499650	41350	41350	41350	41350	0
327	20241011	131900	23499650	41350	41350	41350	41350	0
328	20241011	131800	23499650	41350	41350	41350	41350	0
329	20241011	131700	23499650	41350	41350	41350	41350	0
330	20241011	131600	23499650	41350	41350	41350	41350	0
331	20241011	131500	23499650	41350	41350	41350	41350	0
332	20241011	131400	23499650	41350	41350	41350	41350	0
333	20241011	131300	23499650	41350	41350	41350	41350	0
334	20241011	131200	23499650	41350	41350	41350	41350	0
335	20241011	131100	23499650	41350	41350	41350	41350	0
336	20241011	131000	23499650	41350	41350	41350	41350	0
337	20241011	130900	23499650	41350	41350	41350	41350	0
338	20241011	130800	23499650	41350	41350	41350	41350	1
339	20241011	130700	23458300	41000	41000	41000	41000	1
340	20241011	130600	23417300	41350	41300	41350	41300	2
341	20241011	130500	23334650	40950	40950	40950	40950	1
342	20241011	130400	23293700	41300	41300	41300	41300	0
343	20241011	130300	23293700	41300	41300	41300	41300	0
344	20241011	130200	23293700	41300	41300	41300	41300	0
345	20241011	130100	23293700	41300	41300	41300	41300	0
346	20241011	130000	23293700	41300	41300	41300	41300	1
347	20241011	125900	23252400	40950	40950	40950	40950	1
348	20241011	125800	23211450	40950	40950	40950	40950	0
349	20241011	125700	23211450	40950	40950	40950	40950	0
350	20241011	125600	23211450	40950	40950	40950	40950	3
351	20241011	125500	23088600	41000	41000	41000	41000	0
352	20241011	125400	23088600	41000	40950	41000	40950	10
353	20241011	125300	22678700	41000	41000	41000	41000	0
354	20241011	125200	22678700	41000	41000	41000	41000	0
355	20241011	125100	22678700	41000	41000	41000	41000	8
356	20241011	125000	22350700	41000	41000	41000	41000	0
357	20241011	124900	22350700	41000	41000	41000	41000	52
358	20241011	124800	20218700	41000	41000	41000	41000	0
359	20241011	124700	20218700	41000	41050	41050	41000	174
360	20241011	124600	13083700	41050	41050	41050	41050	0
361	20241011	124500	13083700	41050	41050	41050	41050	0
362	20241011	124400	13083700	41050	41050	41050	41050	0
363	20241011	124300	13083700	41050	41050	41050	41050	0
364	20241011	124200	13083700	41050	41050	41050	41050	0
365	20241011	124100	13083700	41050	41050	41050	41050	0
366	20241011	124000	13083700	41050	41050	41050	41050	0
367	20241011	123900	13083700	41050	41050	41050	41050	0
368	20241011	123800	13083700	41050	41050	41050	41050	0
369	20241011	123700	13083700	41050	41050	41050	41050	0
370	20241011	123600	13083700	41050	41050	41050	41050	0
371	20241011	123500	13083700	41050	41050	41050	41050	0
372	20241011	123400	13083700	41050	41050	41050	41050	0
373	20241011	123300	13083700	41050	41050	41050	41050	0
374	20241011	123200	13083700	41050	41050	41050	41050	1
375	20241011	123100	13042650	41050	41050	41050	41050	0
376	20241011	123000	13042650	41050	41050	41050	41050	2
377	20241011	122900	12960550	41050	41050	41050	41050	0
378	20241011	122800	12960550	41050	41050	41050	41050	0
379	20241011	122700	12960550	41050	41050	41050	41050	6
380	20241011	122600	12714250	41050	41100	41100	41050	15
381	20241011	122500	12098000	41050	41050	41050	41050	7
382	20241011	122400	11810650	41100	41100	41100	41100	0
383	20241011	122300	11810650	41100	41100	41100	41100	0
384	20241011	122200	11810650	41100	41100	41100	41100	21
385	20241011	122100	10947550	41050	41050	41050	41050	0
386	20241011	122000	10947550	41050	41150	41150	41050	91
387	20241011	121900	7207950	41150	41150	41150	41150	0
388	20241011	121800	7207950	41150	41150	41150	41150	0
389	20241011	121700	7207950	41150	41150	41150	41150	0
390	20241011	121600	7207950	41150	41150	41150	41150	0
391	20241011	121500	7207950	41150	41150	41150	41150	1
392	20241011	121400	7166800	41150	41150	41150	41150	0
393	20241011	121300	7166800	41150	41150	41150	41150	1
394	20241011	121200	7125650	41150	41150	41150	41150	0
395	20241011	121100	7125650	41150	41150	41150	41150	0
396	20241011	121000	7125650	41150	41150	41150	41150	2
397	20241011	120900	7043350	41150	41150	41150	41150	0
398	20241011	120800	7043350	41150	41150	41150	41150	11
399	20241011	120700	6590700	41150	41150	41150	41150	0
400	20241011	120600	6590700	41150	41100	41150	41100	34
401	20241011	120500	5192950	41100	41100	41100	41100	0
402	20241011	120400	5192950	41100	41100	41100	41100	0
403	20241011	120300	5192950	41100	41100	41100	41100	1
404	20241011	120200	5151850	41150	41150	41150	41150	1
405	20241011	120100	5110700	41150	41150	41150	41150	4
406	20241011	120000	4946100	41150	41200	41200	41150	38
407	20241011	115900	3382050	41150	41150	41150	41150	0
408	20241011	115800	3382050	41150	41150	41150	41150	0
409	20241011	115700	3382050	41150	41150	41150	41150	0
410	20241011	115600	3382050	41150	41150	41150	41150	0
411	20241011	115500	3382050	41150	41150	41150	41150	0
412	20241011	115400	3382050	41150	41150	41150	41150	0
413	20241011	115300	3382050	41150	41150	41150	41150	0
414	20241011	115200	3382050	41150	41150	41150	41150	0
415	20241011	115100	3382050	41150	41150	41150	41150	0
416	20241011	115000	3382050	41150	41150	41150	41150	0
417	20241011	114900	3382050	41150	41150	41150	41150	0
418	20241011	114800	3382050	41150	41150	41150	41150	0
419	20241011	114700	3382050	41150	41150	41150	41150	0
420	20241011	114600	3382050	41150	41150	41150	41150	0
421	20241011	114500	3382050	41150	41150	41150	41150	0
422	20241011	114400	3382050	41150	41150	41150	41150	0
423	20241011	114300	3382050	41150	41150	41150	41150	0
424	20241011	114200	3382050	41150	41150	41150	41150	0
425	20241011	114100	3382050	41150	41150	41150	41150	0
426	20241011	114000	3382050	41150	41150	41150	41150	0
427	20241011	113900	3382050	41150	41150	41150	41150	0
428	20241011	113800	3382050	41150	41150	41150	41150	0
429	20241011	113700	3382050	41150	41150	41150	41150	0
430	20241011	113600	3382050	41150	41150	41150	41150	0
431	20241011	113500	3382050	41150	41150	41150	41150	0
432	20241011	113400	3382050	41150	41150	41150	41150	0
433	20241011	113300	3382050	41150	41150	41150	41150	0
434	20241011	113200	3382050	41150	41150	41150	41150	0
435	20241011	113100	3382050	41150	41150	41150	41150	0
436	20241011	113000	3382050	41150	41150	41150	41150	0
437	20241011	112900	3382050	41150	41150	41150	41150	0
438	20241011	112800	3382050	41150	41150	41150	41150	0
439	20241011	112700	3382050	41150	41150	41150	41150	0
440	20241011	112600	3382050	41150	41150	41150	41150	0
441	20241011	112500	3382050	41150	41150	41150	41150	0
442	20241011	112400	3382050	41150	41150	41150	41150	0
443	20241011	112300	3382050	41150	41150	41150	41150	0
444	20241011	112200	3382050	41150	41150	41150	41150	0
445	20241011	112100	3382050	41150	41150	41150	41150	0
446	20241011	112000	3382050	41150	41150	41150	41150	0
447	20241011	111900	3382050	41150	41150	41150	41150	0
448	20241011	111800	3382050	41150	41150	41150	41150	0
449	20241011	111700	3382050	41150	41150	41150	41150	0
450	20241011	111600	3382050	41150	41150	41150	41150	0
451	20241011	111500	3382050	41150	41150	41150	41150	0
452	20241011	111400	3382050	41150	41150	41150	41150	0
453	20241011	111300	3382050	41150	41150	41150	41150	0
454	20241011	111200	3382050	41150	41150	41150	41150	0
455	20241011	111100	3382050	41150	41150	41150	41150	0
456	20241011	111000	3382050	41150	41150	41150	41150	0
457	20241011	110900	3382050	41150	41150	41150	41150	0
458	20241011	110800	3382050	41150	41150	41150	41150	2
459	20241011	110700	3299750	41200	41200	41200	41200	0
460	20241011	110600	3299750	41200	41200	41200	41200	0
461	20241011	110500	3299750	41200	41200	41200	41200	6
462	20241011	110400	3052550	41200	41200	41200	41200	0
463	20241011	110300	3052550	41200	41300	41300	41200	19
464	20241011	110200	2269200	41300	41300	41300	41300	0
465	20241011	110100	2269200	41300	41300	41300	41300	0
466	20241011	110000	2269200	41300	41300	41300	41300	0
467	20241011	105900	2269200	41300	41300	41300	41300	0
468	20241011	105800	2269200	41300	41300	41300	41300	0
469	20241011	105700	2269200	41300	41300	41300	41300	0
470	20241011	105600	2269200	41300	41300	41300	41300	0
471	20241011	105500	2269200	41300	41300	41300	41300	0
472	20241011	105400	2269200	41300	41300	41300	41300	0
473	20241011	105300	2269200	41300	41300	41300	41300	0
474	20241011	105200	2269200	41300	41300	41300	41300	0
475	20241011	105100	2269200	41300	41300	41300	41300	0
476	20241011	105000	2269200	41300	41300	41300	41300	0
477	20241011	104900	2269200	41300	41300	41300	41300	0
478	20241011	104800	2269200	41300	41300	41300	41300	0
479	20241011	104700	2269200	41300	41300	41300	41300	0
480	20241011	104600	2269200	41300	41300	41300	41300	0
481	20241011	104500	2269200	41300	41300	41300	41300	0
482	20241011	104400	2269200	41300	41300	41300	41300	0
483	20241011	104300	2269200	41300	41300	41300	41300	1
484	20241011	104200	2227900	41300	41300	41300	41300	0
485	20241011	104100	2227900	41300	41300	41300	41300	3
486	20241011	104000	2104000	41350	41350	41350	41350	9
487	20241011	103900	1731850	41300	41300	41300	41300	0
488	20241011	103800	1731850	41300	41300	41300	41300	0
489	20241011	103700	1731850	41300	41300	41300	41300	0
490	20241011	103600	1731850	41300	41300	41300	41300	0
491	20241011	103500	1731850	41300	41300	41300	41300	0
492	20241011	103400	1731850	41300	41300	41300	41300	0
493	20241011	103300	1731850	41300	41300	41300	41300	0
494	20241011	103200	1731850	41300	41300	41300	41300	0
495	20241011	103100	1731850	41300	41300	41300	41300	0
496	20241011	103000	1731850	41300	41300	41300	41300	0
497	20241011	102900	1731850	41300	41300	41300	41300	0
498	20241011	102800	1731850	41300	41300	41300	41300	0
499	20241011	102700	1731850	41300	41300	41300	41300	0
500	20241011	102600	1731850	41300	41300	41300	41300	1
501	20241011	102500	1690550	41250	41250	41250	41250	0
502	20241011	102400	1690550	41250	41250	41250	41250	0
503	20241011	102300	1690550	41250	41250	41250	41250	0
504	20241011	102200	1690550	41250	41250	41250	41250	0
505	20241011	102100	1690550	41250	41250	41250	41250	0
506	20241011	102000	1690550	41250	41250	41250	41250	0
507	20241011	101900	1690550	41250	41250	41250	41250	0
508	20241011	101800	1690550	41250	41250	41250	41250	0
509	20241011	101700	1690550	41250	41250	41250	41250	0
510	20241011	101600	1690550	41250	41250	41250	41250	0
511	20241011	101500	1690550	41250	41250	41250	41250	0
512	20241011	101400	1690550	41250	41250	41250	41250	0
513	20241011	101300	1690550	41250	41250	41250	41250	0
514	20241011	101200	1690550	41250	41250	41250	41250	0
515	20241011	101100	1690550	41250	41250	41250	41250	0
516	20241011	101000	1690550	41250	41250	41250	41250	0
517	20241011	100900	1690550	41250	41250	41250	41250	0
518	20241011	100800	1690550	41250	41250	41250	41250	0
519	20241011	100700	1690550	41250	41250	41250	41250	0
520	20241011	100600	1690550	41250	41250	41250	41250	0
521	20241011	100500	1690550	41250	41250	41250	41250	0
522	20241011	100400	1690550	41250	41250	41250	41250	0
523	20241011	100300	1690550	41250	41250	41250	41250	0
524	20241011	100200	1690550	41250	41250	41250	41250	1
525	20241011	100100	1649300	41300	41300	41300	41300	0
526	20241011	100000	1649300	41300	41350	41350	41300	2
527	20241011	095900	1566650	41350	41350	41350	41350	0
528	20241011	095800	1566650	41350	41150	41350	41150	7
529	20241011	095700	1278400	41150	41200	41200	41150	19
530	20241011	095600	495900	41200	41200	41200	41200	0
531	20241011	095500	495900	41200	41200	41200	41200	0
532	20241011	095400	495900	41200	41200	41200	41200	0
533	20241011	095300	495900	41200	41200	41200	41200	0
534	20241011	095200	495900	41200	41200	41200	41200	0
535	20241011	095100	495900	41200	41200	41200	41200	0
536	20241011	095000	495900	41200	41200	41200	41200	0
537	20241011	094900	495900	41200	41200	41200	41200	0
538	20241011	094800	495900	41200	41200	41200	41200	0
539	20241011	094700	495900	41200	41200	41200	41200	0
540	20241011	094600	495900	41200	41200	41200	41200	0
541	20241011	094500	495900	41200	41200	41200	41200	0
542	20241011	094400	495900	41200	41200	41200	41200	0
543	20241011	094300	495900	41200	41200	41200	41200	0
544	20241011	094200	495900	41200	41200	41200	41200	0
545	20241011	094100	495900	41200	41200	41200	41200	0
546	20241011	094000	495900	41200	41200	41200	41200	0
547	20241011	093900	495900	41200	41200	41200	41200	0
548	20241011	093800	495900	41200	41200	41200	41200	0
549	20241011	093700	495900	41200	41200	41200	41200	0
550	20241011	093600	495900	41200	41200	41200	41200	0
551	20241011	093500	495900	41200	41200	41200	41200	0
552	20241011	093400	495900	41200	41200	41200	41200	0
553	20241011	093300	495900	41200	41200	41200	41200	0
554	20241011	093200	495900	41200	41200	41200	41200	0
555	20241011	093100	495900	41200	41200	41200	41200	0
556	20241011	093000	495900	41200	41200	41200	41200	0
557	20241011	092900	495900	41200	41200	41200	41200	0
558	20241011	092800	495900	41200	41200	41200	41200	0
559	20241011	092700	495900	41200	41200	41200	41200	0
560	20241011	092600	495900	41200	41200	41200	41200	0
561	20241011	092500	495900	41200	41200	41200	41200	0
562	20241011	092400	495900	41200	41300	41300	41200	5
563	20241011	092300	289700	41350	41350	41350	41350	1
564	20241011	092200	248350	41350	41350	41350	41350	0
565	20241011	092100	248350	41350	41350	41350	41350	0
566	20241011	092000	248350	41350	41350	41350	41350	0
567	20241011	091900	248350	41350	41350	41350	41350	0
568	20241011	091800	248350	41350	41350	41350	41350	0
569	20241011	091700	248350	41350	41350	41350	41350	0
570	20241011	091600	248350	41350	41350	41350	41350	0
571	20241011	091500	248350	41350	41350	41350	41350	0
572	20241011	091400	248350	41350	41350	41350	41350	0
573	20241011	091300	248350	41350	41350	41350	41350	0
574	20241011	091200	248350	41350	41350	41350	41350	0
575	20241011	091100	248350	41350	41350	41350	41350	0
576	20241011	091000	248350	41350	41350	41350	41350	0
577	20241011	090900	248350	41350	41350	41350	41350	0
578	20241011	090800	248350	41350	41350	41350	41350	0
579	20241011	090700	248350	41350	41350	41350	41350	0
580	20241011	090600	248350	41350	41350	41350	41350	0
581	20241011	090500	248350	41350	41350	41350	41350	0
582	20241011	090400	248350	41350	41400	41400	41350	6
583	20241011	090300	0	41400	41400	41400	41400	0
584	20241011	090200	0	41400	41400	41400	41400	0
585	20241011	090100	0	41400	41400	41400	41400	0
586	20241011	090000	0	41400	41400	41400	41400	0