KissMeData/004890/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	184500	73490100	41400	41400	41400	41400	14
3	20241010	184400	73490100	41400	41400	41400	41400	0
4	20241010	184300	73490100	41400	41400	41400	41400	0
5	20241010	184200	73490100	41400	41400	41400	41400	0
6	20241010	184100	73490100	41400	41400	41400	41400	0
7	20241010	184000	73490100	41400	41400	41400	41400	0
8	20241010	183900	73490100	41400	41400	41400	41400	0
9	20241010	183800	73490100	41400	41400	41400	41400	0
10	20241010	183700	73490100	41400	41400	41400	41400	0
11	20241010	183600	73490100	41400	41400	41400	41400	0
12	20241010	183500	73490100	41400	41400	41400	41400	0
13	20241010	183400	73490100	41400	41400	41400	41400	0
14	20241010	183300	73490100	41400	41400	41400	41400	0
15	20241010	183200	73490100	41400	41400	41400	41400	0
16	20241010	183100	73490100	41400	41400	41400	41400	0
17	20241010	183000	73490100	41400	41400	41400	41400	0
18	20241010	182900	73490100	41400	41400	41400	41400	0
19	20241010	182800	73490100	41400	41400	41400	41400	0
20	20241010	182700	73490100	41400	41400	41400	41400	0
21	20241010	182600	73490100	41400	41400	41400	41400	0
22	20241010	182500	73490100	41400	41400	41400	41400	0
23	20241010	182400	73490100	41400	41400	41400	41400	0
24	20241010	182300	73490100	41400	41400	41400	41400	0
25	20241010	182200	73490100	41400	41400	41400	41400	0
26	20241010	182100	73490100	41400	41400	41400	41400	0
27	20241010	182000	73490100	41400	41400	41400	41400	0
28	20241010	181900	73490100	41400	41400	41400	41400	0
29	20241010	181800	73490100	41400	41400	41400	41400	0
30	20241010	181700	73490100	41400	41400	41400	41400	0
31	20241010	181600	73490100	41400	41400	41400	41400	0
32	20241010	181500	73490100	41400	41400	41400	41400	14
33	20241010	181400	73490100	41400	41400	41400	41400	0
34	20241010	181300	73490100	41400	41400	41400	41400	0
35	20241010	181200	73490100	41400	41400	41400	41400	0
36	20241010	181100	73490100	41400	41400	41400	41400	0
37	20241010	181000	73490100	41400	41400	41400	41400	0
38	20241010	180900	73490100	41400	41400	41400	41400	0
39	20241010	180800	73490100	41400	41400	41400	41400	0
40	20241010	180700	73490100	41400	41400	41400	41400	0
41	20241010	180600	73490100	41400	41400	41400	41400	0
42	20241010	180500	73490100	41400	41400	41400	41400	0
43	20241010	180400	73490100	41400	41400	41400	41400	0
44	20241010	180300	73490100	41400	41400	41400	41400	0
45	20241010	180200	73490100	41400	41400	41400	41400	0
46	20241010	180100	73490100	41400	41400	41400	41400	0
47	20241010	180000	73490100	41400	41400	41400	41400	0
48	20241010	175900	73490100	41400	41400	41400	41400	0
49	20241010	175800	73490100	41400	41400	41400	41400	0
50	20241010	175700	73490100	41400	41400	41400	41400	0
51	20241010	175600	73490100	41400	41400	41400	41400	0
52	20241010	175500	73490100	41400	41400	41400	41400	0
53	20241010	175400	73490100	41400	41400	41400	41400	0
54	20241010	175300	73490100	41400	41400	41400	41400	0
55	20241010	175200	73490100	41400	41400	41400	41400	0
56	20241010	175100	73490100	41400	41400	41400	41400	0
57	20241010	175000	73490100	41400	41400	41400	41400	0
58	20241010	174900	73490100	41400	41400	41400	41400	0
59	20241010	174800	73490100	41400	41400	41400	41400	0
60	20241010	174700	73490100	41400	41400	41400	41400	0
61	20241010	174600	73490100	41400	41400	41400	41400	0
62	20241010	174500	73490100	41400	41400	41400	41400	14
63	20241010	174400	73490100	41400	41400	41400	41400	0
64	20241010	174300	73490100	41400	41400	41400	41400	0
65	20241010	174200	73490100	41400	41400	41400	41400	0
66	20241010	174100	73490100	41400	41400	41400	41400	0
67	20241010	174000	73490100	41400	41400	41400	41400	0
68	20241010	173900	73490100	41400	41400	41400	41400	0
69	20241010	173800	73490100	41400	41400	41400	41400	0
70	20241010	173700	73490100	41400	41400	41400	41400	0
71	20241010	173600	73490100	41400	41400	41400	41400	0
72	20241010	173500	73490100	41400	41400	41400	41400	0
73	20241010	173400	73490100	41400	41400	41400	41400	0
74	20241010	173300	73490100	41400	41400	41400	41400	0
75	20241010	173200	73490100	41400	41400	41400	41400	0
76	20241010	173100	73490100	41400	41400	41400	41400	0
77	20241010	173000	73490100	41400	41400	41400	41400	0
78	20241010	172900	73490100	41400	41400	41400	41400	0
79	20241010	172800	73490100	41400	41400	41400	41400	0
80	20241010	172700	73490100	41400	41400	41400	41400	0
81	20241010	172600	73490100	41400	41400	41400	41400	0
82	20241010	172500	73490100	41400	41400	41400	41400	0
83	20241010	172400	73490100	41400	41400	41400	41400	0
84	20241010	172300	73490100	41400	41400	41400	41400	0
85	20241010	172200	73490100	41400	41400	41400	41400	0
86	20241010	172100	73490100	41400	41400	41400	41400	0
87	20241010	172000	73490100	41400	41400	41400	41400	0
88	20241010	171900	73490100	41400	41400	41400	41400	0
89	20241010	171800	73490100	41400	41400	41400	41400	0
90	20241010	171700	73490100	41400	41400	41400	41400	0
91	20241010	171600	73490100	41400	41400	41400	41400	0
92	20241010	171500	73490100	41400	41400	41400	41400	14
93	20241010	171400	73490100	41400	41400	41400	41400	0
94	20241010	171300	73490100	41400	41400	41400	41400	0
95	20241010	171200	73490100	41400	41400	41400	41400	0
96	20241010	171100	73490100	41400	41400	41400	41400	0
97	20241010	171000	73490100	41400	41400	41400	41400	0
98	20241010	170900	73490100	41400	41400	41400	41400	0
99	20241010	170800	73490100	41400	41400	41400	41400	0
100	20241010	170700	73490100	41400	41400	41400	41400	0
101	20241010	170600	73490100	41400	41400	41400	41400	0
102	20241010	170500	73490100	41400	41400	41400	41400	0
103	20241010	170400	73490100	41400	41400	41400	41400	0
104	20241010	170300	73490100	41400	41400	41400	41400	0
105	20241010	170200	73490100	41400	41400	41400	41400	0
106	20241010	170100	73490100	41400	41400	41400	41400	0
107	20241010	170000	73490100	41400	41400	41400	41400	0
108	20241010	165900	73490100	41400	41400	41400	41400	0
109	20241010	165800	73490100	41400	41400	41400	41400	0
110	20241010	165700	73490100	41400	41400	41400	41400	0
111	20241010	165600	73490100	41400	41400	41400	41400	0
112	20241010	165500	73490100	41400	41400	41400	41400	0
113	20241010	165400	73490100	41400	41400	41400	41400	0
114	20241010	165300	73490100	41400	41400	41400	41400	0
115	20241010	165200	73490100	41400	41400	41400	41400	0
116	20241010	165100	73490100	41400	41400	41400	41400	0
117	20241010	165000	73490100	41400	41400	41400	41400	0
118	20241010	164900	73490100	41400	41400	41400	41400	0
119	20241010	164800	73490100	41400	41400	41400	41400	0
120	20241010	164700	73490100	41400	41400	41400	41400	0
121	20241010	164600	73490100	41400	41400	41400	41400	0
122	20241010	164500	73490100	41400	41400	41400	41400	14
123	20241010	164400	73490100	41400	41400	41400	41400	0
124	20241010	164300	73490100	41400	41400	41400	41400	0
125	20241010	164200	73490100	41400	41400	41400	41400	0
126	20241010	164100	73490100	41400	41400	41400	41400	0
127	20241010	164000	73490100	41400	41400	41400	41400	0
128	20241010	163900	73490100	41400	41400	41400	41400	0
129	20241010	163800	73490100	41400	41400	41400	41400	0
130	20241010	163700	73490100	41400	41400	41400	41400	0
131	20241010	163600	73490100	41400	41400	41400	41400	0
132	20241010	163500	73490100	41400	41400	41400	41400	0
133	20241010	163400	73490100	41400	41400	41400	41400	0
134	20241010	163300	73490100	41400	41400	41400	41400	0
135	20241010	163200	73490100	41400	41400	41400	41400	0
136	20241010	163100	73490100	41400	41400	41400	41400	0
137	20241010	163000	73490100	41400	41400	41400	41400	0
138	20241010	162900	73490100	41400	41400	41400	41400	0
139	20241010	162800	73490100	41400	41400	41400	41400	0
140	20241010	162700	73490100	41400	41400	41400	41400	0
141	20241010	162600	73490100	41400	41400	41400	41400	0
142	20241010	162500	73490100	41400	41400	41400	41400	0
143	20241010	162400	73490100	41400	41400	41400	41400	0
144	20241010	162300	73490100	41400	41400	41400	41400	0
145	20241010	162200	73490100	41400	41400	41400	41400	0
146	20241010	162100	73490100	41400	41400	41400	41400	0
147	20241010	162000	73490100	41400	41400	41400	41400	0
148	20241010	161900	73490100	41400	41400	41400	41400	0
149	20241010	161800	73490100	41400	41400	41400	41400	0
150	20241010	161700	73490100	41400	41400	41400	41400	0
151	20241010	161600	73490100	41400	41400	41400	41400	0
152	20241010	161500	73490100	41400	41400	41400	41400	14
153	20241010	161400	73490100	41400	41400	41400	41400	0
154	20241010	161300	73490100	41400	41400	41400	41400	0
155	20241010	161200	73490100	41400	41400	41400	41400	0
156	20241010	161100	73490100	41400	41400	41400	41400	0
157	20241010	161000	73490100	41400	41400	41400	41400	0
158	20241010	160900	73490100	41400	41400	41400	41400	0
159	20241010	160800	73490100	41400	41400	41400	41400	0
160	20241010	160700	73490100	41400	41400	41400	41400	0
161	20241010	160600	73490100	41400	41400	41400	41400	0
162	20241010	160500	73490100	41400	41400	41400	41400	0
163	20241010	160400	73490100	41400	41400	41400	41400	0
164	20241010	160300	73490100	41400	41400	41400	41400	0
165	20241010	160200	73490100	41400	41400	41400	41400	0
166	20241010	160100	73490100	41400	41400	41400	41400	0
167	20241010	160000	73490100	41400	41400	41400	41400	0
168	20241010	155900	73490100	41400	41400	41400	41400	0
169	20241010	155800	73490100	41400	41400	41400	41400	0
170	20241010	155700	73490100	41400	41400	41400	41400	0
171	20241010	155600	73490100	41400	41400	41400	41400	0
172	20241010	155500	73490100	41400	41400	41400	41400	0
173	20241010	155400	73490100	41400	41400	41400	41400	0
174	20241010	155300	73490100	41400	41400	41400	41400	0
175	20241010	155200	73490100	41400	41400	41400	41400	0
176	20241010	155100	73490100	41400	41400	41400	41400	0
177	20241010	155000	73490100	41400	41400	41400	41400	0
178	20241010	154900	73490100	41400	41400	41400	41400	0
179	20241010	154800	73490100	41400	41400	41400	41400	0
180	20241010	154700	73490100	41400	41400	41400	41400	0
181	20241010	154600	73490100	41400	41400	41400	41400	0
182	20241010	154500	73490100	41400	41400	41400	41400	14
183	20241010	154400	73490100	41400	41400	41400	41400	0
184	20241010	154300	73490100	41400	41400	41400	41400	0
185	20241010	154200	73490100	41400	41400	41400	41400	0
186	20241010	154100	73490100	41400	41400	41400	41400	0
187	20241010	154000	73490100	41400	41400	41400	41400	0
188	20241010	153900	73490100	41400	41400	41400	41400	0
189	20241010	153800	73490100	41400	41400	41400	41400	0
190	20241010	153700	73490100	41400	41400	41400	41400	0
191	20241010	153600	73490100	41400	41400	41400	41400	0
192	20241010	153500	73490100	41400	41400	41400	41400	0
193	20241010	153400	73490100	41400	41400	41400	41400	0
194	20241010	153300	73490100	41400	41400	41400	41400	0
195	20241010	153200	73490100	41400	41400	41400	41400	0
196	20241010	153100	73490100	41400	41400	41400	41400	0
197	20241010	153000	73490100	41400	41400	41400	41400	14
198	20241010	152900	72910500	41400	41400	41400	41400	0
199	20241010	152800	72910500	41400	41400	41400	41400	0
200	20241010	152700	72910500	41400	41400	41400	41400	0
201	20241010	152600	72910500	41400	41400	41400	41400	0
202	20241010	152500	72910500	41400	41400	41400	41400	0
203	20241010	152400	72910500	41400	41400	41400	41400	0
204	20241010	152300	72910500	41400	41400	41400	41400	0
205	20241010	152200	72910500	41400	41400	41400	41400	0
206	20241010	152100	72910500	41400	41400	41400	41400	0
207	20241010	152000	72910500	41400	41400	41400	41400	0
208	20241010	151900	72910500	41400	41450	41450	41400	2
209	20241010	151800	72827650	41500	41500	41500	41500	0
210	20241010	151700	72827650	41500	41500	41500	41500	10
211	20241010	151600	72412650	41500	41450	41500	41450	2
212	20241010	151500	72329700	41500	41450	41500	41450	2
213	20241010	151400	72246750	41400	41350	41400	41350	2
214	20241010	151300	72164000	41300	41300	41300	41300	0
215	20241010	151200	72164000	41300	41300	41300	41300	0
216	20241010	151100	72164000	41300	41300	41300	41300	0
217	20241010	151000	72164000	41300	41300	41300	41300	4
218	20241010	150900	71998800	41300	41300	41300	41300	3
219	20241010	150800	71874900	41350	41350	41350	41350	0
220	20241010	150700	71874900	41350	41350	41350	41350	0
221	20241010	150600	71874900	41350	41350	41350	41350	0
222	20241010	150500	71874900	41350	41350	41350	41350	3
223	20241010	150400	71750850	41350	41350	41350	41350	0
224	20241010	150300	71750850	41350	41350	41350	41350	0
225	20241010	150200	71750850	41350	41350	41350	41350	1
226	20241010	150100	71709500	41400	41400	41400	41400	0
227	20241010	150000	71709500	41400	41400	41400	41400	1
228	20241010	145900	71668100	41350	41350	41350	41350	0
229	20241010	145800	71668100	41350	41350	41350	41350	0
230	20241010	145700	71668100	41350	41350	41350	41350	1
231	20241010	145600	71626750	41350	41350	41350	41350	0
232	20241010	145500	71626750	41350	41350	41350	41350	1
233	20241010	145400	71585400	41350	41350	41350	41350	1
234	20241010	145300	71544050	41400	41400	41400	41400	0
235	20241010	145200	71544050	41400	41400	41400	41400	0
236	20241010	145100	71544050	41400	41400	41400	41400	0
237	20241010	145000	71544050	41400	41400	41400	41400	0
238	20241010	144900	71544050	41400	41400	41400	41400	0
239	20241010	144800	71544050	41400	41400	41400	41400	1
240	20241010	144700	71502650	41450	41450	41450	41450	0
241	20241010	144600	71502650	41450	41450	41450	41450	0
242	20241010	144500	71502650	41450	41450	41450	41450	0
243	20241010	144400	71502650	41450	41450	41450	41450	0
244	20241010	144300	71502650	41450	41350	41450	41350	6
245	20241010	144200	71254300	41300	41300	41300	41300	1
246	20241010	144100	71213000	41300	41300	41300	41300	0
247	20241010	144000	71213000	41300	41300	41300	41300	0
248	20241010	143900	71213000	41300	41300	41300	41300	0
249	20241010	143800	71213000	41300	41300	41300	41300	1
250	20241010	143700	71171700	41300	41250	41300	41250	2
251	20241010	143600	71089150	41250	41250	41250	41250	0
252	20241010	143500	71089150	41250	41250	41250	41250	1
253	20241010	143400	71047900	41250	41250	41250	41250	0
254	20241010	143300	71047900	41250	41250	41250	41250	0
255	20241010	143200	71047900	41250	41250	41250	41250	1
256	20241010	143100	71006650	41250	41250	41250	41250	0
257	20241010	143000	71006650	41250	41250	41250	41250	1
258	20241010	142900	70965400	41250	41250	41250	41250	0
259	20241010	142800	70965400	41250	41250	41250	41250	1
260	20241010	142700	70924150	41250	41250	41250	41250	0
261	20241010	142600	70924150	41250	41250	41250	41250	0
262	20241010	142500	70924150	41250	41250	41250	41250	1
263	20241010	142400	70882900	41250	41250	41250	41250	0
264	20241010	142300	70882900	41250	41250	41250	41250	1
265	20241010	142200	70841650	41250	41250	41250	41250	0
266	20241010	142100	70841650	41250	41250	41250	41250	0
267	20241010	142000	70841650	41250	41250	41250	41250	1
268	20241010	141900	70800400	41250	41250	41250	41250	0
269	20241010	141800	70800400	41250	41250	41250	41250	1
270	20241010	141700	70759150	41250	41250	41250	41250	0
271	20241010	141600	70759150	41250	41250	41250	41250	1
272	20241010	141500	70717900	41250	41250	41250	41250	0
273	20241010	141400	70717900	41250	41250	41250	41250	0
274	20241010	141300	70717900	41250	41250	41250	41250	1
275	20241010	141200	70676650	41250	41250	41250	41250	0
276	20241010	141100	70676650	41250	41250	41250	41250	1
277	20241010	141000	70635400	41300	41300	41300	41300	0
278	20241010	140900	70635400	41300	41300	41300	41300	0
279	20241010	140800	70635400	41300	41300	41300	41300	0
280	20241010	140700	70635400	41300	41300	41300	41300	0
281	20241010	140600	70635400	41300	41300	41300	41300	1
282	20241010	140500	70594100	41300	41300	41300	41300	0
283	20241010	140400	70594100	41300	41300	41300	41300	1
284	20241010	140300	70552800	41300	41300	41300	41300	0
285	20241010	140200	70552800	41300	41300	41300	41300	0
286	20241010	140100	70552800	41300	41300	41300	41300	1
287	20241010	140000	70511500	41300	41300	41300	41300	0
288	20241010	135900	70511500	41300	41300	41300	41300	2
289	20241010	135800	70428900	41300	41300	41300	41300	0
290	20241010	135700	70428900	41300	41300	41300	41300	0
291	20241010	135600	70428900	41300	41300	41300	41300	6
292	20241010	135500	70181100	41300	41300	41300	41300	0
293	20241010	135400	70181100	41300	41300	41300	41300	1
294	20241010	135300	70139800	41300	41300	41300	41300	1
295	20241010	135200	70098500	41300	41300	41300	41300	0
296	20241010	135100	70098500	41300	41300	41300	41300	1
297	20241010	135000	70057200	41300	41300	41300	41300	0
298	20241010	134900	70057200	41300	41300	41300	41300	0
299	20241010	134800	70057200	41300	41300	41300	41300	1
300	20241010	134700	70015900	41450	41450	41450	41450	0
301	20241010	134600	70015900	41450	41450	41450	41450	0
302	20241010	134500	70015900	41450	41450	41450	41450	0
303	20241010	134400	70015900	41450	41450	41450	41450	0
304	20241010	134300	70015900	41450	41450	41450	41450	0
305	20241010	134200	70015900	41450	41450	41450	41450	0
306	20241010	134100	70015900	41450	41450	41450	41450	0
307	20241010	134000	70015900	41450	41450	41450	41450	0
308	20241010	133900	70015900	41450	41450	41450	41450	1
309	20241010	133800	69974450	41450	41450	41450	41450	0
310	20241010	133700	69974450	41450	41450	41450	41450	0
311	20241010	133600	69974450	41450	41450	41450	41450	1
312	20241010	133500	69933000	41450	41450	41450	41450	0
313	20241010	133400	69933000	41450	41450	41450	41450	1
314	20241010	133300	69891550	41450	41350	41450	41350	7
315	20241010	133200	69601550	41300	41300	41300	41300	1
316	20241010	133100	69560250	41450	41450	41450	41450	0
317	20241010	133000	69560250	41450	41450	41450	41450	0
318	20241010	132900	69560250	41450	41450	41450	41450	0
319	20241010	132800	69560250	41450	41450	41450	41450	0
320	20241010	132700	69560250	41450	41450	41450	41450	0
321	20241010	132600	69560250	41450	41450	41450	41450	0
322	20241010	132500	69560250	41450	41450	41450	41450	0
323	20241010	132400	69560250	41450	41450	41450	41450	0
324	20241010	132300	69560250	41450	41400	41450	41400	15
325	20241010	132200	68938550	41350	41350	41350	41350	0
326	20241010	132100	68938550	41350	41350	41350	41350	0
327	20241010	132000	68938550	41350	41350	41350	41350	1
328	20241010	131900	68897200	41300	41300	41300	41300	0
329	20241010	131800	68897200	41300	41300	41300	41300	0
330	20241010	131700	68897200	41300	41300	41300	41300	2
331	20241010	131600	68814600	41300	41300	41300	41300	0
332	20241010	131500	68814600	41300	41300	41300	41300	1
333	20241010	131400	68773300	41300	41300	41300	41300	0
334	20241010	131300	68773300	41300	41300	41300	41300	0
335	20241010	131200	68773300	41300	41300	41300	41300	1
336	20241010	131100	68732000	41300	41300	41300	41300	0
337	20241010	131000	68732000	41300	41300	41300	41300	84
338	20241010	130900	65262800	41250	41250	41250	41250	1
339	20241010	130800	65221550	41300	41300	41300	41300	3
340	20241010	130700	65097650	41250	41250	41250	41250	4
341	20241010	130600	64932650	41250	41250	41250	41250	0
342	20241010	130500	64932650	41250	41250	41250	41250	1
343	20241010	130400	64891400	41250	41250	41250	41250	1
344	20241010	130300	64850150	41250	41250	41250	41250	0
345	20241010	130200	64850150	41250	41250	41250	41250	1
346	20241010	130100	64808900	41300	41300	41300	41300	0
347	20241010	130000	64808900	41300	41300	41300	41300	1
348	20241010	125900	64767600	41250	41250	41250	41250	0
349	20241010	125800	64767600	41250	41250	41250	41250	1
350	20241010	125700	64726350	41250	41250	41250	41250	1
351	20241010	125600	64685100	41250	41250	41250	41250	0
352	20241010	125500	64685100	41250	41250	41250	41250	0
353	20241010	125400	64685100	41250	41250	41250	41250	0
354	20241010	125300	64685100	41250	41250	41250	41250	1
355	20241010	125200	64643850	41250	41250	41250	41250	1
356	20241010	125100	64602600	41250	41250	41250	41250	0
357	20241010	125000	64602600	41250	41250	41250	41250	1
358	20241010	124900	64561350	41250	41250	41250	41250	0
359	20241010	124800	64561350	41250	41250	41250	41250	0
360	20241010	124700	64561350	41250	41250	41250	41250	1
361	20241010	124600	64520100	41250	41250	41250	41250	0
362	20241010	124500	64520100	41250	41250	41250	41250	1
363	20241010	124400	64478850	41250	41250	41250	41250	0
364	20241010	124300	64478850	41250	41250	41250	41250	1
365	20241010	124200	64437600	41250	41250	41250	41250	0
366	20241010	124100	64437600	41250	41250	41250	41250	0
367	20241010	124000	64437600	41250	41250	41250	41250	1
368	20241010	123900	64396350	41300	41300	41300	41300	0
369	20241010	123800	64396350	41300	41300	41300	41300	0
370	20241010	123700	64396350	41300	41300	41300	41300	1
371	20241010	123600	64355050	41250	41250	41250	41250	0
372	20241010	123500	64355050	41250	41250	41250	41250	1
373	20241010	123400	64313800	41250	41250	41250	41250	0
374	20241010	123300	64313800	41250	41250	41250	41250	1
375	20241010	123200	64272550	41250	41250	41250	41250	0
376	20241010	123100	64272550	41250	41250	41250	41250	1
377	20241010	123000	64231300	41250	41250	41250	41250	0
378	20241010	122900	64231300	41250	41250	41250	41250	0
379	20241010	122800	64231300	41250	41250	41250	41250	1
380	20241010	122700	64190050	41250	41250	41250	41250	0
381	20241010	122600	64190050	41250	41250	41250	41250	1
382	20241010	122500	64148800	41250	41250	41250	41250	0
383	20241010	122400	64148800	41250	41250	41250	41250	182
384	20241010	122300	56641300	41200	41200	41200	41200	0
385	20241010	122200	56641300	41200	41200	41200	41200	0
386	20241010	122100	56641300	41200	41200	41200	41200	1
387	20241010	122000	56600100	41200	41200	41200	41200	1
388	20241010	121900	56558900	41250	41250	41250	41250	4
389	20241010	121800	56393900	41200	41200	41200	41200	0
390	20241010	121700	56393900	41200	41200	41200	41200	0
391	20241010	121600	56393900	41200	41200	41200	41200	1
392	20241010	121500	56352700	41200	41200	41200	41200	0
393	20241010	121400	56352700	41200	41200	41200	41200	1
394	20241010	121300	56311500	41200	41200	41200	41200	1
395	20241010	121200	56270300	41200	41200	41200	41200	0
396	20241010	121100	56270300	41200	41200	41200	41200	0
397	20241010	121000	56270300	41200	41200	41200	41200	0
398	20241010	120900	56270300	41200	41200	41200	41200	1
399	20241010	120800	56229100	41200	41200	41200	41200	1
400	20241010	120700	56187900	41200	41200	41200	41200	0
401	20241010	120600	56187900	41200	41200	41200	41200	1
402	20241010	120500	56146700	41200	41200	41200	41200	0
403	20241010	120400	56146700	41200	41200	41200	41200	0
404	20241010	120300	56146700	41200	41200	41200	41200	1
405	20241010	120200	56105500	41200	41200	41200	41200	0
406	20241010	120100	56105500	41200	41200	41200	41200	1
407	20241010	120000	56064300	41200	41200	41200	41200	0
408	20241010	115900	56064300	41200	41200	41200	41200	0
409	20241010	115800	56064300	41200	41200	41200	41200	1
410	20241010	115700	56023100	41200	41200	41200	41200	0
411	20241010	115600	56023100	41200	41200	41200	41200	1
412	20241010	115500	55981900	41200	41200	41200	41200	0
413	20241010	115400	55981900	41200	41200	41200	41200	1
414	20241010	115300	55940700	41200	41200	41200	41200	0
415	20241010	115200	55940700	41200	41200	41200	41200	0
416	20241010	115100	55940700	41200	41200	41200	41200	1
417	20241010	115000	55899500	41200	41200	41200	41200	0
418	20241010	114900	55899500	41200	41200	41200	41200	1
419	20241010	114800	55858300	41250	41200	41250	41200	50
420	20241010	114700	53797850	41150	41150	41150	41150	1
421	20241010	114600	53756700	41150	41150	41150	41150	0
422	20241010	114500	53756700	41150	41150	41150	41150	0
423	20241010	114400	53756700	41150	41150	41150	41150	1
424	20241010	114300	53715550	41150	41150	41150	41150	0
425	20241010	114200	53715550	41150	41150	41150	41150	1
426	20241010	114100	53674400	41150	41150	41150	41150	0
427	20241010	114000	53674400	41150	41150	41150	41150	0
428	20241010	113900	53674400	41150	41150	41150	41150	1
429	20241010	113800	53633250	41150	41150	41150	41150	0
430	20241010	113700	53633250	41150	41150	41150	41150	1
431	20241010	113600	53592100	41150	41150	41150	41150	2
432	20241010	113500	53509800	41200	41200	41200	41200	0
433	20241010	113400	53509800	41200	41200	41200	41200	56
434	20241010	113300	51202600	41150	41150	41150	41150	0
435	20241010	113200	51202600	41150	41150	41150	41150	1
436	20241010	113100	51161450	41150	41150	41150	41150	0
437	20241010	113000	51161450	41150	41150	41150	41150	1
438	20241010	112900	51120300	41150	41150	41150	41150	1
439	20241010	112800	51079150	41150	41150	41150	41150	1
440	20241010	112700	51038000	41150	41150	41150	41150	0
441	20241010	112600	51038000	41150	41150	41150	41150	0
442	20241010	112500	51038000	41150	41150	41150	41150	0
443	20241010	112400	51038000	41150	41100	41150	41100	2
444	20241010	112300	50955750	41100	41100	41100	41100	1
445	20241010	112200	50914650	41100	41100	41100	41100	0
446	20241010	112100	50914650	41100	41100	41100	41100	0
447	20241010	112000	50914650	41100	41100	41100	41100	0
448	20241010	111900	50914650	41100	41100	41100	41100	1
449	20241010	111800	50873550	41200	41200	41200	41200	0
450	20241010	111700	50873550	41200	41200	41200	41200	10
451	20241010	111600	50461550	41150	41150	41150	41150	0
452	20241010	111500	50461550	41150	41150	41150	41150	0
453	20241010	111400	50461550	41150	41150	41150	41150	1
454	20241010	111300	50420400	41150	41150	41150	41150	0
455	20241010	111200	50420400	41150	41150	41150	41150	2
456	20241010	111100	50338100	41000	41000	41000	41000	0
457	20241010	111000	50338100	41000	41400	41550	41000	645
458	20241010	110900	23830850	41400	41400	41400	41400	0
459	20241010	110800	23830850	41400	41400	41400	41400	1
460	20241010	110700	23789450	41500	41500	41500	41500	0
461	20241010	110600	23789450	41500	41500	41500	41500	0
462	20241010	110500	23789450	41500	41500	41500	41500	0
463	20241010	110400	23789450	41500	41450	41500	41450	2
464	20241010	110300	23706500	41550	41550	41550	41550	0
465	20241010	110200	23706500	41550	41550	41550	41550	0
466	20241010	110100	23706500	41550	41550	41550	41550	0
467	20241010	110000	23706500	41550	41550	41550	41550	1
468	20241010	105900	23664950	41500	41450	41500	41450	2
469	20241010	105800	23582000	41400	41400	41400	41400	1
470	20241010	105700	23540600	41400	41400	41400	41400	0
471	20241010	105600	23540600	41400	41400	41400	41400	1
472	20241010	105500	23499200	41400	41400	41400	41400	1
473	20241010	105400	23457800	41450	41450	41450	41450	0
474	20241010	105300	23457800	41450	41450	41450	41450	0
475	20241010	105200	23457800	41450	41450	41450	41450	0
476	20241010	105100	23457800	41450	41450	41450	41450	0
477	20241010	105000	23457800	41450	41450	41450	41450	1
478	20241010	104900	23416350	41450	41450	41450	41450	0
479	20241010	104800	23416350	41450	41450	41450	41450	1
480	20241010	104700	23374900	41550	41550	41550	41550	0
481	20241010	104600	23374900	41550	41550	41550	41550	0
482	20241010	104500	23374900	41550	41500	41550	41500	6
483	20241010	104400	23125650	41450	41450	41450	41450	1
484	20241010	104300	23084200	41400	41400	41400	41400	1
485	20241010	104200	23042800	41400	41400	41400	41400	0
486	20241010	104100	23042800	41400	41400	41400	41400	1
487	20241010	104000	23001400	41400	41400	41400	41400	1
488	20241010	103900	22960000	41500	41500	41500	41500	0
489	20241010	103800	22960000	41500	41500	41500	41500	0
490	20241010	103700	22960000	41500	41500	41500	41500	0
491	20241010	103600	22960000	41500	41500	41500	41500	0
492	20241010	103500	22960000	41500	41500	41500	41500	0
493	20241010	103400	22960000	41500	41500	41500	41500	0
494	20241010	103300	22960000	41500	41500	41500	41500	0
495	20241010	103200	22960000	41500	41450	41500	41450	2
496	20241010	103100	22877050	41400	41400	41400	41400	1
497	20241010	103000	22835650	41400	41400	41400	41400	1
498	20241010	102900	22794250	41500	41500	41500	41500	0
499	20241010	102800	22794250	41500	41500	41500	41500	0
500	20241010	102700	22794250	41500	41500	41500	41500	0
501	20241010	102600	22794250	41500	41500	41500	41500	0
502	20241010	102500	22794250	41500	41500	41500	41500	0
503	20241010	102400	22794250	41500	41500	41500	41500	0
504	20241010	102300	22794250	41500	41500	41500	41500	1
505	20241010	102200	22752750	41500	41350	41500	41300	73
506	20241010	102100	19729700	41400	41400	41400	41400	0
507	20241010	102000	19729700	41400	41400	41400	41400	0
508	20241010	101900	19729700	41400	41400	41400	41400	1
509	20241010	101800	19688300	41400	41400	41400	41400	1
510	20241010	101700	19646900	41350	41350	41350	41350	0
511	20241010	101600	19646900	41350	41350	41350	41350	1
512	20241010	101500	19605550	41350	41350	41350	41350	0
513	20241010	101400	19605550	41350	41350	41350	41350	0
514	20241010	101300	19605550	41350	41350	41350	41350	1
515	20241010	101200	19564200	41350	41350	41350	41350	0
516	20241010	101100	19564200	41350	41350	41350	41350	1
517	20241010	101000	19522850	41400	41400	41400	41400	0
518	20241010	100900	19522850	41400	41400	41400	41400	1
519	20241010	100800	19481450	41500	41500	41500	41500	0
520	20241010	100700	19481450	41500	41500	41500	41500	0
521	20241010	100600	19481450	41500	41500	41500	41500	0
522	20241010	100500	19481450	41500	41500	41500	41500	0
523	20241010	100400	19481450	41500	41500	41500	41500	0
524	20241010	100300	19481450	41500	41500	41500	41500	0
525	20241010	100200	19481450	41500	41500	41500	41500	0
526	20241010	100100	19481450	41500	41500	41500	41500	1
527	20241010	100000	19439950	41550	41550	41550	41550	1
528	20241010	095900	19398400	41500	41500	41500	41500	1
529	20241010	095800	19356900	41500	41450	41500	41450	3
530	20241010	095700	19232450	41500	41500	41500	41500	0
531	20241010	095600	19232450	41500	41500	41500	41500	0
532	20241010	095500	19232450	41500	41500	41500	41500	0
533	20241010	095400	19232450	41500	41500	41500	41500	0
534	20241010	095300	19232450	41500	41500	41500	41500	1
535	20241010	095200	19190950	41200	41200	41200	41200	0
536	20241010	095100	19190950	41200	41400	41450	41200	28
537	20241010	095000	18035650	41200	42050	42050	41200	420
538	20241010	094900	588800	42000	42000	42000	42000	1
539	20241010	094800	546800	41950	41950	41950	41950	0
540	20241010	094700	546800	41950	41950	41950	41950	1
541	20241010	094600	504850	41950	41950	41950	41950	1
542	20241010	094500	462900	41950	41950	41950	41950	0
543	20241010	094400	462900	41950	41950	41950	41950	1
544	20241010	094300	420950	41950	41950	41950	41950	0
545	20241010	094200	420950	41950	41950	41950	41950	0
546	20241010	094100	420950	41950	41950	41950	41950	1
547	20241010	094000	379000	42000	42000	42000	42000	0
548	20241010	093900	379000	42000	42000	42000	42000	0
549	20241010	093800	379000	42000	42000	42000	42000	0
550	20241010	093700	379000	42000	42000	42000	42000	0
551	20241010	093600	379000	42000	42000	42000	42000	0
552	20241010	093500	379000	42000	42000	42000	42000	1
553	20241010	093400	337000	42000	42000	42000	42000	1
554	20241010	093300	295000	42050	42050	42050	42050	0
555	20241010	093200	295000	42050	42050	42050	42050	0
556	20241010	093100	295000	42050	42050	42050	42050	0
557	20241010	093000	295000	42050	42050	42050	42050	0
558	20241010	092900	295000	42050	42050	42050	42050	1
559	20241010	092800	252950	42050	42050	42050	42050	0
560	20241010	092700	252950	42050	42050	42050	42050	1
561	20241010	092600	210900	42100	42100	42100	42100	0
562	20241010	092500	210900	42100	42100	42100	42100	0
563	20241010	092400	210900	42100	42100	42100	42100	0
564	20241010	092300	210900	42100	42100	42100	42100	0
565	20241010	092200	210900	42100	42100	42100	42100	1
566	20241010	092100	168800	42150	42150	42150	42150	0
567	20241010	092000	168800	42150	42150	42150	42150	0
568	20241010	091900	168800	42150	42150	42150	42150	0
569	20241010	091800	168800	42150	42150	42150	42150	0
570	20241010	091700	168800	42150	42150	42150	42150	1
571	20241010	091600	126650	42200	42200	42200	42200	0
572	20241010	091500	126650	42200	42200	42200	42200	0
573	20241010	091400	126650	42200	42200	42200	42200	0
574	20241010	091300	126650	42200	42200	42200	42200	1
575	20241010	091200	84450	42200	42200	42200	42200	0
576	20241010	091100	84450	42200	42200	42200	42200	0
577	20241010	091000	84450	42200	42200	42200	42200	1
578	20241010	090900	42250	42250	42250	42250	42250	0
579	20241010	090800	42250	42250	42250	42250	42250	0
580	20241010	090700	42250	42250	42250	42250	42250	1
581	20241010	090600	0	42300	42300	42300	42300	0
582	20241010	090500	0	42300	42300	42300	42300	0
583	20241010	090400	0	42300	42300	42300	42300	0
584	20241010	090300	0	42300	42300	42300	42300	0
585	20241010	090200	0	42300	42300	42300	42300	0
586	20241010	090100	0	42300	42300	42300	42300	0
587	20241010	090000	0	42300	42300	42300	42300	0