KissMeData/004890/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	184400	33210000	42250	42250	42250	42250	14
3	20241002	184300	33210000	42250	42250	42250	42250	0
4	20241002	184200	33210000	42250	42250	42250	42250	0
5	20241002	184100	33210000	42250	42250	42250	42250	0
6	20241002	184000	33210000	42250	42250	42250	42250	0
7	20241002	183900	33210000	42250	42250	42250	42250	0
8	20241002	183800	33210000	42250	42250	42250	42250	0
9	20241002	183700	33210000	42250	42250	42250	42250	0
10	20241002	183600	33210000	42250	42250	42250	42250	0
11	20241002	183500	33210000	42250	42250	42250	42250	0
12	20241002	183400	33210000	42250	42250	42250	42250	0
13	20241002	183300	33210000	42250	42250	42250	42250	0
14	20241002	183200	33210000	42250	42250	42250	42250	0
15	20241002	183100	33210000	42250	42250	42250	42250	0
16	20241002	183000	33210000	42250	42250	42250	42250	0
17	20241002	182900	33210000	42250	42250	42250	42250	0
18	20241002	182800	33210000	42250	42250	42250	42250	0
19	20241002	182700	33210000	42250	42250	42250	42250	0
20	20241002	182600	33210000	42250	42250	42250	42250	0
21	20241002	182500	33210000	42250	42250	42250	42250	0
22	20241002	182400	33210000	42250	42250	42250	42250	0
23	20241002	182300	33210000	42250	42250	42250	42250	0
24	20241002	182200	33210000	42250	42250	42250	42250	0
25	20241002	182100	33210000	42250	42250	42250	42250	0
26	20241002	182000	33210000	42250	42250	42250	42250	0
27	20241002	181900	33210000	42250	42250	42250	42250	0
28	20241002	181800	33210000	42250	42250	42250	42250	0
29	20241002	181700	33210000	42250	42250	42250	42250	0
30	20241002	181600	33210000	42250	42250	42250	42250	0
31	20241002	181500	33210000	42250	42250	42250	42250	0
32	20241002	181400	33210000	42250	42250	42250	42250	14
33	20241002	181300	33210000	42250	42250	42250	42250	0
34	20241002	181200	33210000	42250	42250	42250	42250	0
35	20241002	181100	33210000	42250	42250	42250	42250	0
36	20241002	181000	33210000	42250	42250	42250	42250	0
37	20241002	180900	33210000	42250	42250	42250	42250	0
38	20241002	180800	33210000	42250	42250	42250	42250	0
39	20241002	180700	33210000	42250	42250	42250	42250	0
40	20241002	180600	33210000	42250	42250	42250	42250	0
41	20241002	180500	33210000	42250	42250	42250	42250	0
42	20241002	180400	33210000	42250	42250	42250	42250	0
43	20241002	180300	33210000	42250	42250	42250	42250	0
44	20241002	180200	33210000	42250	42250	42250	42250	0
45	20241002	180100	33210000	42250	42250	42250	42250	0
46	20241002	180000	33210000	42250	42250	42250	42250	0
47	20241002	175900	33210000	42250	42250	42250	42250	0
48	20241002	175800	33210000	42250	42250	42250	42250	0
49	20241002	175700	33210000	42250	42250	42250	42250	0
50	20241002	175600	33210000	42250	42250	42250	42250	0
51	20241002	175500	33210000	42250	42250	42250	42250	0
52	20241002	175400	33210000	42250	42250	42250	42250	0
53	20241002	175300	33210000	42250	42250	42250	42250	0
54	20241002	175200	33210000	42250	42250	42250	42250	0
55	20241002	175100	33210000	42250	42250	42250	42250	0
56	20241002	175000	33210000	42250	42250	42250	42250	0
57	20241002	174900	33210000	42250	42250	42250	42250	0
58	20241002	174800	33210000	42250	42250	42250	42250	0
59	20241002	174700	33210000	42250	42250	42250	42250	0
60	20241002	174600	33210000	42250	42250	42250	42250	0
61	20241002	174500	33210000	42250	42250	42250	42250	0
62	20241002	174400	33210000	42250	42250	42250	42250	14
63	20241002	174300	33210000	42250	42250	42250	42250	0
64	20241002	174200	33210000	42250	42250	42250	42250	0
65	20241002	174100	33210000	42250	42250	42250	42250	0
66	20241002	174000	33210000	42250	42250	42250	42250	0
67	20241002	173900	33210000	42250	42250	42250	42250	0
68	20241002	173800	33210000	42250	42250	42250	42250	0
69	20241002	173700	33210000	42250	42250	42250	42250	0
70	20241002	173600	33210000	42250	42250	42250	42250	0
71	20241002	173500	33210000	42250	42250	42250	42250	0
72	20241002	173400	33210000	42250	42250	42250	42250	0
73	20241002	173300	33210000	42250	42250	42250	42250	0
74	20241002	173200	33210000	42250	42250	42250	42250	0
75	20241002	173100	33210000	42250	42250	42250	42250	0
76	20241002	173000	33210000	42250	42250	42250	42250	0
77	20241002	172900	33210000	42250	42250	42250	42250	0
78	20241002	172800	33210000	42250	42250	42250	42250	0
79	20241002	172700	33210000	42250	42250	42250	42250	0
80	20241002	172600	33210000	42250	42250	42250	42250	0
81	20241002	172500	33210000	42250	42250	42250	42250	0
82	20241002	172400	33210000	42250	42250	42250	42250	0
83	20241002	172300	33210000	42250	42250	42250	42250	0
84	20241002	172200	33210000	42250	42250	42250	42250	0
85	20241002	172100	33210000	42250	42250	42250	42250	0
86	20241002	172000	33210000	42250	42250	42250	42250	0
87	20241002	171900	33210000	42250	42250	42250	42250	0
88	20241002	171800	33210000	42250	42250	42250	42250	0
89	20241002	171700	33210000	42250	42250	42250	42250	0
90	20241002	171600	33210000	42250	42250	42250	42250	0
91	20241002	171500	33210000	42250	42250	42250	42250	0
92	20241002	171400	33210000	42250	42250	42250	42250	14
93	20241002	171300	33210000	42250	42250	42250	42250	0
94	20241002	171200	33210000	42250	42250	42250	42250	0
95	20241002	171100	33210000	42250	42250	42250	42250	0
96	20241002	171000	33210000	42250	42250	42250	42250	0
97	20241002	170900	33210000	42250	42250	42250	42250	0
98	20241002	170800	33210000	42250	42250	42250	42250	0
99	20241002	170700	33210000	42250	42250	42250	42250	0
100	20241002	170600	33210000	42250	42250	42250	42250	0
101	20241002	170500	33210000	42250	42250	42250	42250	0
102	20241002	170400	33210000	42250	42250	42250	42250	0
103	20241002	170300	33210000	42250	42250	42250	42250	0
104	20241002	170200	33210000	42250	42250	42250	42250	0
105	20241002	170100	33210000	42250	42250	42250	42250	0
106	20241002	170000	33210000	42250	42250	42250	42250	0
107	20241002	165900	33210000	42250	42250	42250	42250	0
108	20241002	165800	33210000	42250	42250	42250	42250	0
109	20241002	165700	33210000	42250	42250	42250	42250	0
110	20241002	165600	33210000	42250	42250	42250	42250	0
111	20241002	165500	33210000	42250	42250	42250	42250	0
112	20241002	165400	33210000	42250	42250	42250	42250	0
113	20241002	165300	33210000	42250	42250	42250	42250	0
114	20241002	165200	33210000	42250	42250	42250	42250	0
115	20241002	165100	33210000	42250	42250	42250	42250	0
116	20241002	165000	33210000	42250	42250	42250	42250	0
117	20241002	164900	33210000	42250	42250	42250	42250	0
118	20241002	164800	33210000	42250	42250	42250	42250	0
119	20241002	164700	33210000	42250	42250	42250	42250	0
120	20241002	164600	33210000	42250	42250	42250	42250	0
121	20241002	164500	33210000	42250	42250	42250	42250	0
122	20241002	164400	33210000	42250	42250	42250	42250	14
123	20241002	164300	33210000	42250	42250	42250	42250	0
124	20241002	164200	33210000	42250	42250	42250	42250	0
125	20241002	164100	33210000	42250	42250	42250	42250	0
126	20241002	164000	33210000	42250	42250	42250	42250	0
127	20241002	163900	33210000	42250	42250	42250	42250	0
128	20241002	163800	33210000	42250	42250	42250	42250	0
129	20241002	163700	33210000	42250	42250	42250	42250	0
130	20241002	163600	33210000	42250	42250	42250	42250	0
131	20241002	163500	33210000	42250	42250	42250	42250	0
132	20241002	163400	33210000	42250	42250	42250	42250	0
133	20241002	163300	33210000	42250	42250	42250	42250	0
134	20241002	163200	33210000	42250	42250	42250	42250	0
135	20241002	163100	33210000	42250	42250	42250	42250	0
136	20241002	163000	33210000	42250	42250	42250	42250	0
137	20241002	162900	33210000	42250	42250	42250	42250	0
138	20241002	162800	33210000	42250	42250	42250	42250	0
139	20241002	162700	33210000	42250	42250	42250	42250	0
140	20241002	162600	33210000	42250	42250	42250	42250	0
141	20241002	162500	33210000	42250	42250	42250	42250	0
142	20241002	162400	33210000	42250	42250	42250	42250	0
143	20241002	162300	33210000	42250	42250	42250	42250	0
144	20241002	162200	33210000	42250	42250	42250	42250	0
145	20241002	162100	33210000	42250	42250	42250	42250	0
146	20241002	162000	33210000	42250	42250	42250	42250	0
147	20241002	161900	33210000	42250	42250	42250	42250	0
148	20241002	161800	33210000	42250	42250	42250	42250	0
149	20241002	161700	33210000	42250	42250	42250	42250	0
150	20241002	161600	33210000	42250	42250	42250	42250	0
151	20241002	161500	33210000	42250	42250	42250	42250	0
152	20241002	161400	33210000	42250	42250	42250	42250	14
153	20241002	161300	33210000	42250	42250	42250	42250	0
154	20241002	161200	33210000	42250	42250	42250	42250	0
155	20241002	161100	33210000	42250	42250	42250	42250	0
156	20241002	161000	33210000	42250	42250	42250	42250	0
157	20241002	160900	33210000	42250	42250	42250	42250	0
158	20241002	160800	33210000	42250	42250	42250	42250	0
159	20241002	160700	33210000	42250	42250	42250	42250	0
160	20241002	160600	33210000	42250	42250	42250	42250	0
161	20241002	160500	33210000	42250	42250	42250	42250	0
162	20241002	160400	33210000	42250	42250	42250	42250	0
163	20241002	160300	33210000	42250	42250	42250	42250	0
164	20241002	160200	33210000	42250	42250	42250	42250	0
165	20241002	160100	33210000	42250	42250	42250	42250	0
166	20241002	160000	33210000	42250	42250	42250	42250	0
167	20241002	155900	33210000	42250	42250	42250	42250	0
168	20241002	155800	33210000	42250	42250	42250	42250	0
169	20241002	155700	33210000	42250	42250	42250	42250	0
170	20241002	155600	33210000	42250	42250	42250	42250	0
171	20241002	155500	33210000	42250	42250	42250	42250	0
172	20241002	155400	33210000	42250	42250	42250	42250	0
173	20241002	155300	33210000	42250	42250	42250	42250	0
174	20241002	155200	33210000	42250	42250	42250	42250	0
175	20241002	155100	33210000	42250	42250	42250	42250	0
176	20241002	155000	33210000	42250	42250	42250	42250	0
177	20241002	154900	33210000	42250	42250	42250	42250	0
178	20241002	154800	33210000	42250	42250	42250	42250	0
179	20241002	154700	33210000	42250	42250	42250	42250	0
180	20241002	154600	33210000	42250	42250	42250	42250	0
181	20241002	154500	33210000	42250	42250	42250	42250	0
182	20241002	154400	33210000	42250	42250	42250	42250	14
183	20241002	154300	33210000	42250	42250	42250	42250	0
184	20241002	154200	33210000	42250	42250	42250	42250	0
185	20241002	154100	33210000	42250	42250	42250	42250	0
186	20241002	154000	33210000	42250	42250	42250	42250	0
187	20241002	153900	33210000	42250	42250	42250	42250	0
188	20241002	153800	33210000	42250	42250	42250	42250	0
189	20241002	153700	33210000	42250	42250	42250	42250	0
190	20241002	153600	33210000	42250	42250	42250	42250	0
191	20241002	153500	33210000	42250	42250	42250	42250	0
192	20241002	153400	33210000	42250	42250	42250	42250	0
193	20241002	153300	33210000	42250	42250	42250	42250	0
194	20241002	153200	33210000	42250	42250	42250	42250	0
195	20241002	153100	33210000	42250	42250	42250	42250	0
196	20241002	153000	33210000	42250	42250	42250	42250	14
197	20241002	152900	32618500	42250	42250	42250	42250	0
198	20241002	152800	32618500	42250	42250	42250	42250	0
199	20241002	152700	32618500	42250	42250	42250	42250	0
200	20241002	152600	32618500	42250	42250	42250	42250	0
201	20241002	152500	32618500	42250	42250	42250	42250	0
202	20241002	152400	32618500	42250	42250	42250	42250	0
203	20241002	152300	32618500	42250	42250	42250	42250	0
204	20241002	152200	32618500	42250	42250	42250	42250	0
205	20241002	152100	32618500	42250	42250	42250	42250	0
206	20241002	152000	32618500	42250	42250	42250	42250	0
207	20241002	151900	32618500	42250	41800	42250	41750	27
208	20241002	151800	31481000	41750	41750	41750	41750	0
209	20241002	151700	31481000	41750	42100	42100	41750	7
210	20241002	151600	31187850	42200	42200	42200	42200	0
211	20241002	151500	31187850	42200	42200	42200	42200	0
212	20241002	151400	31187850	42200	42200	42200	42200	0
213	20241002	151300	31187850	42200	42200	42200	42200	0
214	20241002	151200	31187850	42200	42200	42200	42200	0
215	20241002	151100	31187850	42200	42100	42200	42100	3
216	20241002	151000	31061400	41700	41750	41750	41700	2
217	20241002	150900	30977950	41850	41850	41850	41850	0
218	20241002	150800	30977950	41850	41850	41850	41850	0
219	20241002	150700	30977950	41850	41850	41850	41850	0
220	20241002	150600	30977950	41850	41850	41850	41850	0
221	20241002	150500	30977950	41850	41850	41850	41850	0
222	20241002	150400	30977950	41850	41850	41850	41850	0
223	20241002	150300	30977950	41850	41850	41850	41850	0
224	20241002	150200	30977950	41850	41850	41850	41850	0
225	20241002	150100	30977950	41850	41850	41850	41850	0
226	20241002	150000	30977950	41850	41850	41850	41850	0
227	20241002	145900	30977950	41850	41850	41850	41850	0
228	20241002	145800	30977950	41850	41850	41850	41850	0
229	20241002	145700	30977950	41850	41850	41850	41850	0
230	20241002	145600	30977950	41850	41850	41850	41850	0
231	20241002	145500	30977950	41850	41850	41850	41850	0
232	20241002	145400	30977950	41850	41850	41850	41850	0
233	20241002	145300	30977950	41850	41850	41850	41850	0
234	20241002	145200	30977950	41850	41850	41850	41850	0
235	20241002	145100	30977950	41850	41850	41850	41850	0
236	20241002	145000	30977950	41850	41850	41850	41850	0
237	20241002	144900	30977950	41850	41850	41850	41850	0
238	20241002	144800	30977950	41850	41850	41850	41850	0
239	20241002	144700	30977950	41850	41850	41850	41850	0
240	20241002	144600	30977950	41850	41850	41850	41850	0
241	20241002	144500	30977950	41850	41850	41850	41850	0
242	20241002	144400	30977950	41850	41850	41850	41850	0
243	20241002	144300	30977950	41850	41850	41850	41850	2
244	20241002	144200	30894250	41850	41850	41850	41850	0
245	20241002	144100	30894250	41850	41850	41850	41850	0
246	20241002	144000	30894250	41850	41850	41850	41850	0
247	20241002	143900	30894250	41850	41850	41850	41850	0
248	20241002	143800	30894250	41850	41850	41850	41850	0
249	20241002	143700	30894250	41850	41850	41850	41850	0
250	20241002	143600	30894250	41850	41850	41850	41850	0
251	20241002	143500	30894250	41850	41850	41850	41850	0
252	20241002	143400	30894250	41850	41850	41850	41850	0
253	20241002	143300	30894250	41850	41850	41850	41850	0
254	20241002	143200	30894250	41850	41850	41850	41850	0
255	20241002	143100	30894250	41850	41850	41850	41850	0
256	20241002	143000	30894250	41850	41850	41850	41850	0
257	20241002	142900	30894250	41850	41850	41850	41850	0
258	20241002	142800	30894250	41850	41850	41850	41850	0
259	20241002	142700	30894250	41850	41850	41850	41850	0
260	20241002	142600	30894250	41850	41850	41850	41850	0
261	20241002	142500	30894250	41850	41850	41850	41850	0
262	20241002	142400	30894250	41850	41850	41850	41850	0
263	20241002	142300	30894250	41850	41850	41850	41850	0
264	20241002	142200	30894250	41850	41850	41850	41850	0
265	20241002	142100	30894250	41850	41850	41850	41850	0
266	20241002	142000	30894250	41850	41850	41850	41850	0
267	20241002	141900	30894250	41850	41850	41850	41850	0
268	20241002	141800	30894250	41850	41850	41850	41850	0
269	20241002	141700	30894250	41850	41850	41850	41850	3
270	20241002	141600	30768700	41850	41850	41850	41850	0
271	20241002	141500	30768700	41850	41850	41850	41850	0
272	20241002	141400	30768700	41850	41850	41850	41850	0
273	20241002	141300	30768700	41850	41850	41850	41850	10
274	20241002	141200	30350200	41600	41600	41600	41600	0
275	20241002	141100	30350200	41600	41600	41600	41600	0
276	20241002	141000	30350200	41600	41600	41600	41600	0
277	20241002	140900	30350200	41600	41600	41600	41600	0
278	20241002	140800	30350200	41600	41600	41600	41600	0
279	20241002	140700	30350200	41600	41600	41600	41600	0
280	20241002	140600	30350200	41600	41600	41600	41600	0
281	20241002	140500	30350200	41600	41600	41600	41600	0
282	20241002	140400	30350200	41600	41600	41600	41600	0
283	20241002	140300	30350200	41600	41600	41600	41600	0
284	20241002	140200	30350200	41600	41600	41600	41600	0
285	20241002	140100	30350200	41600	41600	41600	41600	0
286	20241002	140000	30350200	41600	41600	41600	41600	0
287	20241002	135900	30350200	41600	41600	41600	41600	0
288	20241002	135800	30350200	41600	41600	41600	41600	0
289	20241002	135700	30350200	41600	41600	41600	41600	0
290	20241002	135600	30350200	41600	41600	41600	41600	0
291	20241002	135500	30350200	41600	41600	41600	41600	0
292	20241002	135400	30350200	41600	41600	41600	41600	0
293	20241002	135300	30350200	41600	41600	41600	41600	0
294	20241002	135200	30350200	41600	41600	41600	41600	0
295	20241002	135100	30350200	41600	41600	41600	41600	0
296	20241002	135000	30350200	41600	41600	41600	41600	0
297	20241002	134900	30350200	41600	41600	41600	41600	0
298	20241002	134800	30350200	41600	41600	41600	41600	0
299	20241002	134700	30350200	41600	41600	41600	41600	0
300	20241002	134600	30350200	41600	41600	41600	41600	0
301	20241002	134500	30350200	41600	41600	41600	41600	0
302	20241002	134400	30350200	41600	41600	41600	41600	0
303	20241002	134300	30350200	41600	41600	41600	41600	0
304	20241002	134200	30350200	41600	41600	41600	41600	0
305	20241002	134100	30350200	41600	41600	41600	41600	0
306	20241002	134000	30350200	41600	41600	41600	41600	0
307	20241002	133900	30350200	41600	41600	41600	41600	0
308	20241002	133800	30350200	41600	41600	41600	41600	0
309	20241002	133700	30350200	41600	41600	41600	41600	0
310	20241002	133600	30350200	41600	41600	41600	41600	0
311	20241002	133500	30350200	41600	41600	41600	41600	0
312	20241002	133400	30350200	41600	41600	41600	41600	0
313	20241002	133300	30350200	41600	41600	41600	41600	0
314	20241002	133200	30350200	41600	41600	41600	41600	0
315	20241002	133100	30350200	41600	41600	41600	41600	0
316	20241002	133000	30350200	41600	41600	41600	41600	0
317	20241002	132900	30350200	41600	41600	41600	41600	0
318	20241002	132800	30350200	41600	41600	41600	41600	0
319	20241002	132700	30350200	41600	41600	41600	41600	0
320	20241002	132600	30350200	41600	41600	41600	41600	0
321	20241002	132500	30350200	41600	41600	41600	41600	0
322	20241002	132400	30350200	41600	41600	41600	41600	0
323	20241002	132300	30350200	41600	41600	41600	41600	0
324	20241002	132200	30350200	41600	41600	41600	41600	0
325	20241002	132100	30350200	41600	41600	41600	41600	0
326	20241002	132000	30350200	41600	41600	41600	41600	0
327	20241002	131900	30350200	41600	41600	41600	41600	0
328	20241002	131800	30350200	41600	41600	41600	41600	0
329	20241002	131700	30350200	41600	41600	41600	41600	0
330	20241002	131600	30350200	41600	41600	41600	41600	0
331	20241002	131500	30350200	41600	41600	41600	41600	0
332	20241002	131400	30350200	41600	41600	41600	41600	0
333	20241002	131300	30350200	41600	41600	41600	41600	0
334	20241002	131200	30350200	41600	41600	41600	41600	0
335	20241002	131100	30350200	41600	41600	41600	41600	0
336	20241002	131000	30350200	41600	41600	41600	41600	0
337	20241002	130900	30350200	41600	41600	41600	41600	0
338	20241002	130800	30350200	41600	41600	41600	41600	0
339	20241002	130700	30350200	41600	41600	41600	41600	0
340	20241002	130600	30350200	41600	41600	41600	41600	0
341	20241002	130500	30350200	41600	41600	41600	41600	0
342	20241002	130400	30350200	41600	41600	41600	41600	14
343	20241002	130300	29767800	41850	41850	41850	41850	0
344	20241002	130200	29767800	41850	41850	41850	41850	0
345	20241002	130100	29767800	41850	41850	41850	41850	0
346	20241002	130000	29767800	41850	41850	41850	41850	1
347	20241002	125900	29725950	41750	41750	41750	41750	0
348	20241002	125800	29725950	41750	41750	41750	41750	0
349	20241002	125700	29725950	41750	41750	41750	41750	0
350	20241002	125600	29725950	41750	41750	41750	41750	0
351	20241002	125500	29725950	41750	41750	41750	41750	0
352	20241002	125400	29725950	41750	41750	41750	41750	0
353	20241002	125300	29725950	41750	41750	41750	41750	0
354	20241002	125200	29725950	41750	41750	41750	41750	0
355	20241002	125100	29725950	41750	41750	41750	41750	0
356	20241002	125000	29725950	41750	41750	41750	41750	0
357	20241002	124900	29725950	41750	41750	41750	41750	48
358	20241002	124800	27721950	41850	41850	41850	41850	0
359	20241002	124700	27721950	41850	41850	41850	41850	0
360	20241002	124600	27721950	41850	41850	41850	41850	0
361	20241002	124500	27721950	41850	41850	41850	41850	0
362	20241002	124400	27721950	41850	41850	41850	41850	0
363	20241002	124300	27721950	41850	41850	41850	41850	0
364	20241002	124200	27721950	41850	41850	41850	41850	0
365	20241002	124100	27721950	41850	41850	41850	41850	0
366	20241002	124000	27721950	41850	41850	41850	41850	0
367	20241002	123900	27721950	41850	41850	41850	41850	0
368	20241002	123800	27721950	41850	41850	41850	41850	0
369	20241002	123700	27721950	41850	41850	41850	41850	0
370	20241002	123600	27721950	41850	41850	41850	41850	0
371	20241002	123500	27721950	41850	41850	41850	41850	0
372	20241002	123400	27721950	41850	41850	41850	41850	0
373	20241002	123300	27721950	41850	41850	41850	41850	0
374	20241002	123200	27721950	41850	41850	41850	41850	0
375	20241002	123100	27721950	41850	41850	41850	41850	0
376	20241002	123000	27721950	41850	41850	41850	41850	0
377	20241002	122900	27721950	41850	41850	41850	41850	0
378	20241002	122800	27721950	41850	41850	41850	41850	0
379	20241002	122700	27721950	41850	41850	41850	41850	0
380	20241002	122600	27721950	41850	41850	41850	41850	0
381	20241002	122500	27721950	41850	41850	41850	41850	0
382	20241002	122400	27721950	41850	41850	41850	41850	0
383	20241002	122300	27721950	41850	41850	41850	41850	0
384	20241002	122200	27721950	41850	41850	41850	41850	0
385	20241002	122100	27721950	41850	41850	41850	41850	0
386	20241002	122000	27721950	41850	41850	41850	41850	0
387	20241002	121900	27721950	41850	41850	41850	41850	0
388	20241002	121800	27721950	41850	41850	41850	41850	1
389	20241002	121700	27680100	41550	41550	41550	41550	0
390	20241002	121600	27680100	41550	41550	41550	41550	0
391	20241002	121500	27680100	41550	41550	41550	41550	2
392	20241002	121400	27597000	41550	41550	41550	41550	3
393	20241002	121300	27472350	41550	41550	41550	41550	9
394	20241002	121200	27098400	41550	41550	41550	41550	3
395	20241002	121100	26973750	41550	41550	41550	41550	0
396	20241002	121000	26973750	41550	41550	41550	41550	0
397	20241002	120900	26973750	41550	41550	41550	41550	0
398	20241002	120800	26973750	41550	41550	41550	41550	0
399	20241002	120700	26973750	41550	41550	41550	41550	0
400	20241002	120600	26973750	41550	41550	41550	41550	0
401	20241002	120500	26973750	41550	41550	41550	41550	0
402	20241002	120400	26973750	41550	41550	41550	41550	0
403	20241002	120300	26973750	41550	41550	41550	41550	11
404	20241002	120200	26516700	41550	41550	41550	41550	1
405	20241002	120100	26475150	41550	41550	41550	41550	11
406	20241002	120000	26018100	41550	41550	41550	41550	0
407	20241002	115900	26018100	41550	41550	41550	41550	0
408	20241002	115800	26018100	41550	41550	41550	41550	0
409	20241002	115700	26018100	41550	41550	41550	41550	0
410	20241002	115600	26018100	41550	41550	41550	41550	0
411	20241002	115500	26018100	41550	41550	41550	41550	0
412	20241002	115400	26018100	41550	41550	41550	41550	0
413	20241002	115300	26018100	41550	41550	41550	41550	0
414	20241002	115200	26018100	41550	41550	41550	41550	0
415	20241002	115100	26018100	41550	41550	41550	41550	0
416	20241002	115000	26018100	41550	41550	41550	41550	0
417	20241002	114900	26018100	41550	41550	41550	41550	0
418	20241002	114800	26018100	41550	41550	41550	41550	0
419	20241002	114700	26018100	41550	41550	41550	41550	0
420	20241002	114600	26018100	41550	41550	41550	41550	1
421	20241002	114500	25976550	41550	41550	41550	41550	5
422	20241002	114400	25768800	41550	41550	41550	41550	0
423	20241002	114300	25768800	41550	41550	41550	41550	0
424	20241002	114200	25768800	41550	41550	41550	41550	0
425	20241002	114100	25768800	41550	41550	41550	41550	2
426	20241002	114000	25685700	41550	41550	41550	41550	32
427	20241002	113900	24356100	41850	41850	41850	41850	0
428	20241002	113800	24356100	41850	41850	41850	41850	0
429	20241002	113700	24356100	41850	41850	41850	41850	0
430	20241002	113600	24356100	41850	41850	41850	41850	0
431	20241002	113500	24356100	41850	41850	41850	41850	0
432	20241002	113400	24356100	41850	41850	41850	41850	0
433	20241002	113300	24356100	41850	41850	41850	41850	0
434	20241002	113200	24356100	41850	41850	41850	41850	0
435	20241002	113100	24356100	41850	41850	41850	41850	0
436	20241002	113000	24356100	41850	41850	41850	41850	0
437	20241002	112900	24356100	41850	41850	41850	41850	0
438	20241002	112800	24356100	41850	41850	41850	41850	1
439	20241002	112700	24314250	41550	41550	41550	41550	0
440	20241002	112600	24314250	41550	41550	41550	41550	0
441	20241002	112500	24314250	41550	41550	41550	41550	0
442	20241002	112400	24314250	41550	41550	41550	41550	0
443	20241002	112300	24314250	41550	41550	41550	41550	0
444	20241002	112200	24314250	41550	41550	41550	41550	0
445	20241002	112100	24314250	41550	41550	41550	41550	0
446	20241002	112000	24314250	41550	41550	41550	41550	0
447	20241002	111900	24314250	41550	41550	41550	41550	0
448	20241002	111800	24314250	41550	41550	41550	41550	0
449	20241002	111700	24314250	41550	41550	41550	41550	0
450	20241002	111600	24314250	41550	41550	41550	41550	33
451	20241002	111500	22943100	41550	41550	41550	41550	0
452	20241002	111400	22943100	41550	41550	41550	41550	0
453	20241002	111300	22943100	41550	41550	41550	41550	0
454	20241002	111200	22943100	41550	41550	41550	41550	0
455	20241002	111100	22943100	41550	41550	41550	41550	0
456	20241002	111000	22943100	41550	41550	41550	41550	0
457	20241002	110900	22943100	41550	41550	41550	41550	0
458	20241002	110800	22943100	41550	41550	41550	41550	0
459	20241002	110700	22943100	41550	41550	41550	41550	0
460	20241002	110600	22943100	41550	41550	41550	41550	0
461	20241002	110500	22943100	41550	41550	41550	41550	0
462	20241002	110400	22943100	41550	41550	41550	41550	0
463	20241002	110300	22943100	41550	41550	41550	41550	0
464	20241002	110200	22943100	41550	41550	41550	41550	0
465	20241002	110100	22943100	41550	41550	41550	41550	0
466	20241002	110000	22943100	41550	41550	41550	41550	1
467	20241002	105900	22901550	41600	41600	41600	41600	0
468	20241002	105800	22901550	41600	41600	41600	41600	0
469	20241002	105700	22901550	41600	41600	41600	41600	0
470	20241002	105600	22901550	41600	41600	41600	41600	0
471	20241002	105500	22901550	41600	41600	41600	41600	0
472	20241002	105400	22901550	41600	41600	41600	41600	0
473	20241002	105300	22901550	41600	41600	41600	41600	2
474	20241002	105200	22818350	41600	41600	41600	41600	4
475	20241002	105100	22651950	41600	41600	41600	41600	0
476	20241002	105000	22651950	41600	41600	41600	41600	0
477	20241002	104900	22651950	41600	41600	41600	41600	4
478	20241002	104800	22485550	41600	41600	41600	41600	0
479	20241002	104700	22485550	41600	41600	41600	41600	0
480	20241002	104600	22485550	41600	41600	41600	41600	0
481	20241002	104500	22485550	41600	41600	41600	41600	6
482	20241002	104400	22235950	42200	42200	42200	42200	0
483	20241002	104300	22235950	42200	42200	42200	42200	0
484	20241002	104200	22235950	42200	42200	42200	42200	1
485	20241002	104100	22193750	41800	41800	41800	41800	3
486	20241002	104000	22068350	41650	41650	41650	41650	0
487	20241002	103900	22068350	41650	41650	41650	41650	0
488	20241002	103800	22068350	41650	41650	41650	41650	4
489	20241002	103700	21901750	41900	41800	41900	41800	100
490	20241002	103600	17715200	41500	41500	41500	41500	0
491	20241002	103500	17715200	41500	41500	41500	41500	0
492	20241002	103400	17715200	41500	41500	41500	41500	0
493	20241002	103300	17715200	41500	41500	41500	41500	0
494	20241002	103200	17715200	41500	41500	41500	41500	0
495	20241002	103100	17715200	41500	41500	41500	41500	0
496	20241002	103000	17715200	41500	41500	41500	41500	0
497	20241002	102900	17715200	41500	41500	41500	41500	0
498	20241002	102800	17715200	41500	41500	41500	41500	0
499	20241002	102700	17715200	41500	41500	41500	41500	0
500	20241002	102600	17715200	41500	41500	41500	41500	0
501	20241002	102500	17715200	41500	41500	41500	41500	0
502	20241002	102400	17715200	41500	41500	41500	41500	0
503	20241002	102300	17715200	41500	41500	41500	41500	0
504	20241002	102200	17715200	41500	41500	41500	41500	0
505	20241002	102100	17715200	41500	41500	41500	41500	0
506	20241002	102000	17715200	41500	41600	41600	41500	74
507	20241002	101900	14642150	41900	41900	41900	41900	0
508	20241002	101800	14642150	41900	41900	41900	41900	0
509	20241002	101700	14642150	41900	41900	41900	41900	0
510	20241002	101600	14642150	41900	41900	41900	41900	0
511	20241002	101500	14642150	41900	41900	41900	41900	0
512	20241002	101400	14642150	41900	41900	41900	41900	0
513	20241002	101300	14642150	41900	41900	41900	41900	0
514	20241002	101200	14642150	41900	41900	41900	41900	0
515	20241002	101100	14642150	41900	41900	41900	41900	0
516	20241002	101000	14642150	41900	41900	41900	41900	0
517	20241002	100900	14642150	41900	41900	41900	41900	0
518	20241002	100800	14642150	41900	41900	41900	41900	0
519	20241002	100700	14642150	41900	41900	41900	41900	0
520	20241002	100600	14642150	41900	41900	41900	41900	0
521	20241002	100500	14642150	41900	41900	41900	41900	0
522	20241002	100400	14642150	41900	41900	41900	41900	0
523	20241002	100300	14642150	41900	41900	41900	41900	0
524	20241002	100200	14642150	41900	41900	41900	41900	0
525	20241002	100100	14642150	41900	41900	41900	41900	0
526	20241002	100000	14642150	41900	41900	41900	41900	1
527	20241002	095900	14600250	41600	41600	41600	41600	0
528	20241002	095800	14600250	41600	41600	41600	41600	0
529	20241002	095700	14600250	41600	41600	41600	41600	0
530	20241002	095600	14600250	41600	41600	41600	41600	0
531	20241002	095500	14600250	41600	41600	41600	41600	0
532	20241002	095400	14600250	41600	41600	41600	41600	0
533	20241002	095300	14600250	41600	41600	41600	41600	9
534	20241002	095200	14225850	41600	41600	41600	41600	0
535	20241002	095100	14225850	41600	41600	41600	41600	0
536	20241002	095000	14225850	41600	41600	41600	41600	0
537	20241002	094900	14225850	41600	41600	41600	41600	0
538	20241002	094800	14225850	41600	41600	41600	41600	0
539	20241002	094700	14225850	41600	41600	41600	41600	11
540	20241002	094600	13768250	41650	41650	41650	41650	0
541	20241002	094500	13768250	41650	41650	41650	41650	0
542	20241002	094400	13768250	41650	41650	41650	41650	0
543	20241002	094300	13768250	41650	41650	41650	41650	0
544	20241002	094200	13768250	41650	41650	41650	41650	0
545	20241002	094100	13768250	41650	41650	41650	41650	0
546	20241002	094000	13768250	41650	41650	41650	41650	0
547	20241002	093900	13768250	41650	41650	41650	41650	2
548	20241002	093800	13684950	41650	41650	41650	41650	5
549	20241002	093700	13476700	41650	41650	41650	41650	0
550	20241002	093600	13476700	41650	41650	41650	41650	0
551	20241002	093500	13476700	41650	41650	41650	41650	0
552	20241002	093400	13476700	41650	41650	41650	41650	1
553	20241002	093300	13435050	41650	41700	41700	41650	2
554	20241002	093200	13351700	41850	41800	41850	41800	37
555	20241002	093100	11803750	41550	41550	41550	41550	0
556	20241002	093000	11803750	41550	41550	41550	41550	0
557	20241002	092900	11803750	41550	41550	41550	41550	0
558	20241002	092800	11803750	41550	41550	41550	41550	0
559	20241002	092700	11803750	41550	41550	41550	41550	0
560	20241002	092600	11803750	41550	41550	41550	41550	0
561	20241002	092500	11803750	41550	41550	41550	41550	1
562	20241002	092400	11762200	41550	41550	41550	41550	5
563	20241002	092300	11554450	41600	41600	41600	41600	0
564	20241002	092200	11554450	41600	41600	41600	41600	0
565	20241002	092100	11554450	41600	41600	41600	41600	7
566	20241002	092000	11263250	41600	41600	41600	41600	0
567	20241002	091900	11263250	41600	41600	41600	41600	0
568	20241002	091800	11263250	41600	41600	41600	41600	0
569	20241002	091700	11263250	41600	41600	41600	41600	0
570	20241002	091600	11263250	41600	41600	41600	41600	3
571	20241002	091500	11138450	41600	41600	41600	41600	0
572	20241002	091400	11138450	41600	41600	41600	41600	1
573	20241002	091300	11096850	41600	41600	41600	41600	1
574	20241002	091200	11055250	41600	41600	41600	41600	2
575	20241002	091100	10972050	41600	41600	41600	41600	3
576	20241002	091000	10847250	41450	41450	41450	41450	0
577	20241002	090900	10847250	41450	41450	41450	41450	0
578	20241002	090800	10847250	41450	41750	41750	41450	7
579	20241002	090700	10556500	41750	41750	41750	41750	0
580	20241002	090600	10556500	41750	41750	41750	41750	0
581	20241002	090500	10556500	41750	41750	41750	41750	0
582	20241002	090400	10556500	41750	41700	41750	41700	72
583	20241002	090300	7552150	41400	41400	41400	41400	0
584	20241002	090200	7552150	41400	41400	41400	41400	3
585	20241002	090100	7427950	41500	41500	41500	41500	0
586	20241002	090000	7427950	41500	41250	42350	41250	180