KissMeData/004890/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	184400	145381900	40650	40650	40650	40650	50
3	20241014	184300	145381900	40650	40650	40650	40650	0
4	20241014	184200	145381900	40650	40650	40650	40650	0
5	20241014	184100	145381900	40650	40650	40650	40650	0
6	20241014	184000	145381900	40650	40650	40650	40650	0
7	20241014	183900	145381900	40650	40650	40650	40650	0
8	20241014	183800	145381900	40650	40650	40650	40650	0
9	20241014	183700	145381900	40650	40650	40650	40650	0
10	20241014	183600	145381900	40650	40650	40650	40650	0
11	20241014	183500	145381900	40650	40650	40650	40650	0
12	20241014	183400	145381900	40650	40650	40650	40650	0
13	20241014	183300	145381900	40650	40650	40650	40650	0
14	20241014	183200	145381900	40650	40650	40650	40650	0
15	20241014	183100	145381900	40650	40650	40650	40650	0
16	20241014	183000	145381900	40650	40650	40650	40650	0
17	20241014	182900	145381900	40650	40650	40650	40650	0
18	20241014	182800	145381900	40650	40650	40650	40650	0
19	20241014	182700	145381900	40650	40650	40650	40650	0
20	20241014	182600	145381900	40650	40650	40650	40650	0
21	20241014	182500	145381900	40650	40650	40650	40650	0
22	20241014	182400	145381900	40650	40650	40650	40650	0
23	20241014	182300	145381900	40650	40650	40650	40650	0
24	20241014	182200	145381900	40650	40650	40650	40650	0
25	20241014	182100	145381900	40650	40650	40650	40650	0
26	20241014	182000	145381900	40650	40650	40650	40650	0
27	20241014	181900	145381900	40650	40650	40650	40650	0
28	20241014	181800	145381900	40650	40650	40650	40650	0
29	20241014	181700	145381900	40650	40650	40650	40650	0
30	20241014	181600	145381900	40650	40650	40650	40650	0
31	20241014	181500	145381900	40650	40650	40650	40650	0
32	20241014	181400	145381900	40650	40650	40650	40650	50
33	20241014	181300	145381900	40650	40650	40650	40650	0
34	20241014	181200	145381900	40650	40650	40650	40650	0
35	20241014	181100	145381900	40650	40650	40650	40650	0
36	20241014	181000	145381900	40650	40650	40650	40650	0
37	20241014	180900	145381900	40650	40650	40650	40650	0
38	20241014	180800	145381900	40650	40650	40650	40650	0
39	20241014	180700	145381900	40650	40650	40650	40650	0
40	20241014	180600	145381900	40650	40650	40650	40650	0
41	20241014	180500	145381900	40650	40650	40650	40650	0
42	20241014	180400	145381900	40650	40650	40650	40650	0
43	20241014	180300	145381900	40650	40650	40650	40650	0
44	20241014	180200	145381900	40650	40650	40650	40650	0
45	20241014	180100	145381900	40650	40650	40650	40650	0
46	20241014	180000	145381900	40650	40650	40650	40650	0
47	20241014	175900	145381900	40650	40650	40650	40650	0
48	20241014	175800	145381900	40650	40650	40650	40650	0
49	20241014	175700	145381900	40650	40650	40650	40650	0
50	20241014	175600	145381900	40650	40650	40650	40650	0
51	20241014	175500	145381900	40650	40650	40650	40650	0
52	20241014	175400	145381900	40650	40650	40650	40650	0
53	20241014	175300	145381900	40650	40650	40650	40650	0
54	20241014	175200	145381900	40650	40650	40650	40650	0
55	20241014	175100	145381900	40650	40650	40650	40650	0
56	20241014	175000	145381900	40650	40650	40650	40650	0
57	20241014	174900	145381900	40650	40650	40650	40650	0
58	20241014	174800	145381900	40650	40650	40650	40650	0
59	20241014	174700	145381900	40650	40650	40650	40650	0
60	20241014	174600	145381900	40650	40650	40650	40650	0
61	20241014	174500	145381900	40650	40650	40650	40650	0
62	20241014	174400	145381900	40650	40650	40650	40650	50
63	20241014	174300	145381900	40650	40650	40650	40650	0
64	20241014	174200	145381900	40650	40650	40650	40650	0
65	20241014	174100	145381900	40650	40650	40650	40650	0
66	20241014	174000	145381900	40650	40650	40650	40650	0
67	20241014	173900	145381900	40650	40650	40650	40650	0
68	20241014	173800	145381900	40650	40650	40650	40650	0
69	20241014	173700	145381900	40650	40650	40650	40650	0
70	20241014	173600	145381900	40650	40650	40650	40650	0
71	20241014	173500	145381900	40650	40650	40650	40650	0
72	20241014	173400	145381900	40650	40650	40650	40650	0
73	20241014	173300	145381900	40650	40650	40650	40650	0
74	20241014	173200	145381900	40650	40650	40650	40650	0
75	20241014	173100	145381900	40650	40650	40650	40650	0
76	20241014	173000	145381900	40650	40650	40650	40650	0
77	20241014	172900	145381900	40650	40650	40650	40650	0
78	20241014	172800	145381900	40650	40650	40650	40650	0
79	20241014	172700	145381900	40650	40650	40650	40650	0
80	20241014	172600	145381900	40650	40650	40650	40650	0
81	20241014	172500	145381900	40650	40650	40650	40650	0
82	20241014	172400	145381900	40650	40650	40650	40650	0
83	20241014	172300	145381900	40650	40650	40650	40650	0
84	20241014	172200	145381900	40650	40650	40650	40650	0
85	20241014	172100	145381900	40650	40650	40650	40650	0
86	20241014	172000	145381900	40650	40650	40650	40650	0
87	20241014	171900	145381900	40650	40650	40650	40650	0
88	20241014	171800	145381900	40650	40650	40650	40650	0
89	20241014	171700	145381900	40650	40650	40650	40650	0
90	20241014	171600	145381900	40650	40650	40650	40650	0
91	20241014	171500	145381900	40650	40650	40650	40650	0
92	20241014	171400	145381900	40650	40650	40650	40650	50
93	20241014	171300	145381900	40650	40650	40650	40650	0
94	20241014	171200	145381900	40650	40650	40650	40650	0
95	20241014	171100	145381900	40650	40650	40650	40650	0
96	20241014	171000	145381900	40650	40650	40650	40650	0
97	20241014	170900	145381900	40650	40650	40650	40650	0
98	20241014	170800	145381900	40650	40650	40650	40650	0
99	20241014	170700	145381900	40650	40650	40650	40650	0
100	20241014	170600	145381900	40650	40650	40650	40650	0
101	20241014	170500	145381900	40650	40650	40650	40650	0
102	20241014	170400	145381900	40650	40650	40650	40650	0
103	20241014	170300	145381900	40650	40650	40650	40650	0
104	20241014	170200	145381900	40650	40650	40650	40650	0
105	20241014	170100	145381900	40650	40650	40650	40650	0
106	20241014	170000	145381900	40650	40650	40650	40650	0
107	20241014	165900	145381900	40650	40650	40650	40650	0
108	20241014	165800	145381900	40650	40650	40650	40650	0
109	20241014	165700	145381900	40650	40650	40650	40650	0
110	20241014	165600	145381900	40650	40650	40650	40650	0
111	20241014	165500	145381900	40650	40650	40650	40650	0
112	20241014	165400	145381900	40650	40650	40650	40650	0
113	20241014	165300	145381900	40650	40650	40650	40650	0
114	20241014	165200	145381900	40650	40650	40650	40650	0
115	20241014	165100	145381900	40650	40650	40650	40650	0
116	20241014	165000	145381900	40650	40650	40650	40650	0
117	20241014	164900	145381900	40650	40650	40650	40650	0
118	20241014	164800	145381900	40650	40650	40650	40650	0
119	20241014	164700	145381900	40650	40650	40650	40650	0
120	20241014	164600	145381900	40650	40650	40650	40650	0
121	20241014	164500	145381900	40650	40650	40650	40650	0
122	20241014	164400	145381900	40650	40650	40650	40650	50
123	20241014	164300	145381900	40650	40650	40650	40650	0
124	20241014	164200	145381900	40650	40650	40650	40650	0
125	20241014	164100	145381900	40650	40650	40650	40650	0
126	20241014	164000	145381900	40650	40650	40650	40650	0
127	20241014	163900	145381900	40650	40650	40650	40650	0
128	20241014	163800	145381900	40650	40650	40650	40650	0
129	20241014	163700	145381900	40650	40650	40650	40650	0
130	20241014	163600	145381900	40650	40650	40650	40650	0
131	20241014	163500	145381900	40650	40650	40650	40650	0
132	20241014	163400	145381900	40650	40650	40650	40650	0
133	20241014	163300	145381900	40650	40650	40650	40650	0
134	20241014	163200	145381900	40650	40650	40650	40650	0
135	20241014	163100	145381900	40650	40650	40650	40650	0
136	20241014	163000	145381900	40650	40650	40650	40650	0
137	20241014	162900	145381900	40650	40650	40650	40650	0
138	20241014	162800	145381900	40650	40650	40650	40650	0
139	20241014	162700	145381900	40650	40650	40650	40650	0
140	20241014	162600	145381900	40650	40650	40650	40650	0
141	20241014	162500	145381900	40650	40650	40650	40650	0
142	20241014	162400	145381900	40650	40650	40650	40650	0
143	20241014	162300	145381900	40650	40650	40650	40650	0
144	20241014	162200	145381900	40650	40650	40650	40650	0
145	20241014	162100	145381900	40650	40650	40650	40650	0
146	20241014	162000	145381900	40650	40650	40650	40650	0
147	20241014	161900	145381900	40650	40650	40650	40650	0
148	20241014	161800	145381900	40650	40650	40650	40650	0
149	20241014	161700	145381900	40650	40650	40650	40650	0
150	20241014	161600	145381900	40650	40650	40650	40650	0
151	20241014	161500	145381900	40650	40650	40650	40650	0
152	20241014	161400	145381900	40650	40650	40650	40650	50
153	20241014	161300	145381900	40650	40650	40650	40650	0
154	20241014	161200	145381900	40650	40650	40650	40650	0
155	20241014	161100	145381900	40650	40650	40650	40650	0
156	20241014	161000	145381900	40650	40650	40650	40650	0
157	20241014	160900	145381900	40650	40650	40650	40650	0
158	20241014	160800	145381900	40650	40650	40650	40650	0
159	20241014	160700	145381900	40650	40650	40650	40650	0
160	20241014	160600	145381900	40650	40650	40650	40650	0
161	20241014	160500	145381900	40650	40650	40650	40650	0
162	20241014	160400	145381900	40650	40650	40650	40650	0
163	20241014	160300	145381900	40650	40650	40650	40650	0
164	20241014	160200	145381900	40650	40650	40650	40650	0
165	20241014	160100	145381900	40650	40650	40650	40650	0
166	20241014	160000	145381900	40650	40650	40650	40650	0
167	20241014	155900	145381900	40650	40650	40650	40650	0
168	20241014	155800	145381900	40650	40650	40650	40650	0
169	20241014	155700	145381900	40650	40650	40650	40650	0
170	20241014	155600	145381900	40650	40650	40650	40650	0
171	20241014	155500	145381900	40650	40650	40650	40650	0
172	20241014	155400	145381900	40650	40650	40650	40650	0
173	20241014	155300	145381900	40650	40650	40650	40650	0
174	20241014	155200	145381900	40650	40650	40650	40650	0
175	20241014	155100	145381900	40650	40650	40650	40650	0
176	20241014	155000	145381900	40650	40650	40650	40650	0
177	20241014	154900	145381900	40650	40650	40650	40650	0
178	20241014	154800	145381900	40650	40650	40650	40650	0
179	20241014	154700	145381900	40650	40650	40650	40650	0
180	20241014	154600	145381900	40650	40650	40650	40650	0
181	20241014	154500	145381900	40650	40650	40650	40650	0
182	20241014	154400	145381900	40650	40650	40650	40650	50
183	20241014	154300	145381900	40650	40650	40650	40650	0
184	20241014	154200	145381900	40650	40650	40650	40650	0
185	20241014	154100	145381900	40650	40650	40650	40650	0
186	20241014	154000	145381900	40650	40650	40650	40650	0
187	20241014	153900	145381900	40650	40650	40650	40650	0
188	20241014	153800	145381900	40650	40650	40650	40650	0
189	20241014	153700	145381900	40650	40650	40650	40650	0
190	20241014	153600	145381900	40650	40650	40650	40650	0
191	20241014	153500	145381900	40650	40650	40650	40650	0
192	20241014	153400	145381900	40650	40650	40650	40650	0
193	20241014	153300	145381900	40650	40650	40650	40650	0
194	20241014	153200	145381900	40650	40650	40650	40650	0
195	20241014	153100	145381900	40650	40650	40650	40650	0
196	20241014	153000	145381900	40650	40650	40650	40650	50
197	20241014	152900	143349400	40700	40700	40700	40700	0
198	20241014	152800	143349400	40700	40700	40700	40700	0
199	20241014	152700	143349400	40700	40700	40700	40700	0
200	20241014	152600	143349400	40700	40700	40700	40700	0
201	20241014	152500	143349400	40700	40700	40700	40700	0
202	20241014	152400	143349400	40700	40700	40700	40700	0
203	20241014	152300	143349400	40700	40700	40700	40700	0
204	20241014	152200	143349400	40700	40700	40700	40700	0
205	20241014	152100	143349400	40700	40700	40700	40700	0
206	20241014	152000	143349400	40700	40700	40700	40700	0
207	20241014	151900	143349400	40700	40700	40700	40700	1
208	20241014	151800	143308700	40650	40050	40650	40050	79
209	20241014	151700	140126650	40050	40050	40050	40050	0
210	20241014	151600	140126650	40050	40050	40050	40050	0
211	20241014	151500	140126650	40050	40050	40050	40050	4
212	20241014	151400	139966450	40100	40100	40100	40100	3
213	20241014	151300	139846150	40100	40100	40100	40100	2
214	20241014	151200	139765950	40250	40250	40250	40250	0
215	20241014	151100	139765950	40250	40050	40250	40050	6
216	20241014	151000	139525250	40100	40150	40250	40100	4
217	20241014	150900	139364650	40250	40250	40250	40250	1
218	20241014	150800	139324400	40050	40050	40050	40050	4
219	20241014	150700	139164200	40050	40050	40050	40050	0
220	20241014	150600	139164200	40050	40050	40050	40050	5
221	20241014	150500	138963950	40100	40100	40100	40100	0
222	20241014	150400	138963950	40100	40050	40100	40050	4
223	20241014	150300	138803650	40100	40100	40100	40100	2
224	20241014	150200	138723450	40050	40050	40050	40050	0
225	20241014	150100	138723450	40050	40050	40050	40050	5
226	20241014	150000	138523200	40100	40100	40100	40100	2
227	20241014	145900	138443000	40050	40050	40050	40050	0
228	20241014	145800	138443000	40050	40050	40050	40050	4
229	20241014	145700	138282800	40100	40100	40100	40100	0
230	20241014	145600	138282800	40100	40100	40100	40100	3
231	20241014	145500	138162500	40100	40100	40100	40100	0
232	20241014	145400	138162500	40100	40100	40100	40100	5
233	20241014	145300	137962000	40100	40100	40100	40100	0
234	20241014	145200	137962000	40100	40100	40100	40100	0
235	20241014	145100	137962000	40100	40100	40100	40100	4
236	20241014	145000	137801600	40050	40050	40050	40050	0
237	20241014	144900	137801600	40050	40100	40100	40050	49
238	20241014	144800	135838900	40050	40050	40050	40050	0
239	20241014	144700	135838900	40050	40050	40050	40050	4
240	20241014	144600	135678700	40050	40050	40050	40050	0
241	20241014	144500	135678700	40050	40100	40100	40050	9
242	20241014	144400	135318000	40050	40050	40050	40050	5
243	20241014	144300	135117750	40050	40050	40050	40050	0
244	20241014	144200	135117750	40050	40050	40050	40050	4
245	20241014	144100	134957550	40050	40050	40050	40050	0
246	20241014	144000	134957550	40050	40100	40100	40050	10
247	20241014	143900	134556700	40050	40050	40050	40050	5
248	20241014	143800	134356450	40050	40050	40050	40050	0
249	20241014	143700	134356450	40050	40050	40050	40050	4
250	20241014	143600	134196250	40050	40050	40050	40050	0
251	20241014	143500	134196250	40050	40050	40100	40050	10
252	20241014	143400	133795600	40000	40000	40000	40000	0
253	20241014	143300	133795600	40000	40000	40000	40000	0
254	20241014	143200	133795600	40000	40000	40000	40000	4
255	20241014	143100	133635600	40000	40000	40000	40000	0
256	20241014	143000	133635600	40000	40000	40000	40000	5
257	20241014	142900	133435600	40050	40050	40050	40050	0
258	20241014	142800	133435600	40050	40050	40050	40050	4
259	20241014	142700	133275400	40050	40050	40050	40050	0
260	20241014	142600	133275400	40050	40050	40050	40050	0
261	20241014	142500	133275400	40050	40050	40050	40050	4
262	20241014	142400	133115200	40050	40050	40050	40050	4
263	20241014	142300	132955000	40050	40050	40050	40050	5
264	20241014	142200	132754750	40050	40050	40050	40050	0
265	20241014	142100	132754750	40050	40050	40050	40050	0
266	20241014	142000	132754750	40050	40050	40050	40050	4
267	20241014	141900	132594550	40050	40050	40050	40050	0
268	20241014	141800	132594550	40050	40050	40050	40050	5
269	20241014	141700	132394300	40250	40250	40250	40250	0
270	20241014	141600	132394300	40250	40050	40250	40050	54
271	20241014	141500	130224600	40100	40100	40100	40100	0
272	20241014	141400	130224600	40100	40100	40100	40100	0
273	20241014	141300	130224600	40100	40150	40150	40100	7
274	20241014	141200	129943800	40100	40100	40100	40100	3
275	20241014	141100	129823500	40050	40050	40050	40050	4
276	20241014	141000	129663300	40100	40100	40100	40100	0
277	20241014	140900	129663300	40100	40100	40100	40100	2
278	20241014	140800	129583100	40100	40100	40100	40100	0
279	20241014	140700	129583100	40100	40100	40100	40100	3
280	20241014	140600	129462800	40050	40050	40050	40050	4
281	20241014	140500	129302600	40050	40050	40050	40050	0
282	20241014	140400	129302600	40050	40050	40050	40050	5
283	20241014	140300	129102350	40050	40050	40050	40050	0
284	20241014	140200	129102350	40050	40050	40050	40050	0
285	20241014	140100	129102350	40050	40050	40050	40050	4
286	20241014	140000	128942150	40050	40050	40050	40050	0
287	20241014	135900	128942150	40050	40050	40050	40050	5
288	20241014	135800	128741900	40100	40100	40100	40100	0
289	20241014	135700	128741900	40100	40100	40100	40100	1
290	20241014	135600	128701800	40050	40050	40050	40050	0
291	20241014	135500	128701800	40050	40050	40050	40050	0
292	20241014	135400	128701800	40050	40050	40050	40050	4
293	20241014	135300	128541600	40050	40050	40050	40050	1
294	20241014	135200	128501550	40000	40100	40100	40000	104
295	20241014	135100	124331650	40100	40150	40150	40000	704
296	20241014	135000	96124900	40150	40150	40150	40150	4
297	20241014	134900	95964300	40150	40150	40150	40150	0
298	20241014	134800	95964300	40150	40200	40200	40150	685
299	20241014	134700	68449550	40200	40200	40200	40200	5
300	20241014	134600	68248550	40200	40200	40200	40200	0
301	20241014	134500	68248550	40200	40200	40200	40200	4
302	20241014	134400	68087750	40250	40250	40250	40250	0
303	20241014	134300	68087750	40250	40250	40250	40250	2
304	20241014	134200	68007250	40250	40250	40250	40250	3
305	20241014	134100	67886500	40250	40250	40250	40250	0
306	20241014	134000	67886500	40250	40250	40250	40250	4
307	20241014	133900	67725500	40250	40250	40250	40250	0
308	20241014	133800	67725500	40250	40250	40250	40250	5
309	20241014	133700	67524250	40250	40250	40250	40250	0
310	20241014	133600	67524250	40250	40250	40250	40250	0
311	20241014	133500	67524250	40250	40250	40250	40250	4
312	20241014	133400	67363250	40200	40200	40200	40200	0
313	20241014	133300	67363250	40200	40200	40200	40200	5
314	20241014	133200	67162250	40200	40200	40200	40200	0
315	20241014	133100	67162250	40200	40200	40200	40200	4
316	20241014	133000	67001450	40200	40200	40200	40200	0
317	20241014	132900	67001450	40200	40200	40200	40200	0
318	20241014	132800	67001450	40200	40200	40200	40200	5
319	20241014	132700	66800450	40200	40200	40200	40200	0
320	20241014	132600	66800450	40200	40200	40200	40200	4
321	20241014	132500	66639650	40150	40300	40300	40150	184
322	20241014	132400	59246050	40300	40300	40300	40300	0
323	20241014	132300	59246050	40300	40300	40300	40300	4
324	20241014	132200	59084850	40300	40300	40300	40300	0
325	20241014	132100	59084850	40300	40300	40300	40300	5
326	20241014	132000	58883350	40350	40350	40350	40350	0
327	20241014	131900	58883350	40350	40350	40350	40350	4
328	20241014	131800	58721950	40550	40550	40550	40550	0
329	20241014	131700	58721950	40550	40550	40550	40550	0
330	20241014	131600	58721950	40550	40550	40550	40550	1
331	20241014	131500	58681400	40500	40500	40500	40500	0
332	20241014	131400	58681400	40500	40600	40650	40500	48
333	20241014	131300	56732650	41250	40450	41250	40450	92
334	20241014	131200	52959450	40200	40200	40200	40200	5
335	20241014	131100	52758450	40150	40150	40150	40150	0
336	20241014	131000	52758450	40150	40150	40150	40150	0
337	20241014	130900	52758450	40150	40150	40150	40150	4
338	20241014	130800	52597850	40150	40150	40150	40150	0
339	20241014	130700	52597850	40150	40150	40150	40150	6
340	20241014	130600	52356950	40200	40200	40200	40200	3
341	20241014	130500	52236350	40200	40200	40200	40200	0
342	20241014	130400	52236350	40200	40200	40200	40200	1
343	20241014	130300	52196150	40200	40200	40200	40200	0
344	20241014	130200	52196150	40200	40200	40200	40200	5
345	20241014	130100	51995150	40150	40150	40150	40150	0
346	20241014	130000	51995150	40150	40150	40200	40150	28
347	20241014	125900	50870700	40150	40150	40150	40150	0
348	20241014	125800	50870700	40150	40150	40150	40150	0
349	20241014	125700	50870700	40150	40150	40150	40150	5
350	20241014	125600	50669950	40150	40150	40150	40150	0
351	20241014	125500	50669950	40150	40150	40150	40150	4
352	20241014	125400	50509350	40150	40150	40150	40150	0
353	20241014	125300	50509350	40150	40150	40150	40150	0
354	20241014	125200	50509350	40150	40150	40150	40150	4
355	20241014	125100	50348750	40200	40200	40200	40200	0
356	20241014	125000	50348750	40200	40200	40200	40200	1
357	20241014	124900	50308550	40200	40250	40250	40200	100
358	20241014	124800	46287750	40250	40250	40250	40250	4
359	20241014	124700	46126750	40200	40200	40200	40200	0
360	20241014	124600	46126750	40200	40200	40200	40200	0
361	20241014	124500	46126750	40200	40200	40200	40200	5
362	20241014	124400	45925750	40200	40300	40300	40200	193
363	20241014	124300	38159800	40300	40350	40350	40300	54
364	20241014	124200	35982750	40350	40350	40350	40350	0
365	20241014	124100	35982750	40350	40350	40350	40350	5
366	20241014	124000	35781000	40350	40350	40350	40350	0
367	20241014	123900	35781000	40350	40350	40350	40350	0
368	20241014	123800	35781000	40350	40350	40350	40350	4
369	20241014	123700	35619600	40350	40350	40350	40350	0
370	20241014	123600	35619600	40350	40350	40350	40350	5
371	20241014	123500	35417850	40350	40350	40350	40350	0
372	20241014	123400	35417850	40350	40350	40350	40350	0
373	20241014	123300	35417850	40350	40350	40350	40350	4
374	20241014	123200	35256450	40350	40350	40350	40350	0
375	20241014	123100	35256450	40350	40350	40350	40350	5
376	20241014	123000	35054700	40350	40350	40350	40350	6
377	20241014	122900	34812600	40350	40400	40400	40350	5
378	20241014	122800	34610800	40400	40400	40400	40400	2
379	20241014	122700	34530000	40400	40400	40400	40400	0
380	20241014	122600	34530000	40400	40400	40400	40400	2
381	20241014	122500	34449200	40350	40350	40350	40350	0
382	20241014	122400	34449200	40350	40350	40350	40350	4
383	20241014	122300	34287800	40350	40350	40350	40350	0
384	20241014	122200	34287800	40350	40350	40350	40350	4
385	20241014	122100	34126400	40350	40350	40350	40350	0
386	20241014	122000	34126400	40350	40350	40350	40350	0
387	20241014	121900	34126400	40350	40350	40400	40350	26
388	20241014	121800	33076500	40350	40350	40350	40350	0
389	20241014	121700	33076500	40350	40350	40350	40350	4
390	20241014	121600	32915100	40400	40400	40400	40400	0
391	20241014	121500	32915100	40400	40400	40400	40400	0
392	20241014	121400	32915100	40400	40400	40400	40400	1
393	20241014	121300	32874700	40400	40400	40400	40400	0
394	20241014	121200	32874700	40400	40400	40400	40400	4
395	20241014	121100	32713100	40400	40400	40400	40400	0
396	20241014	121000	32713100	40400	40400	40400	40400	5
397	20241014	120900	32511100	40450	40450	40450	40450	0
398	20241014	120800	32511100	40450	40450	40450	40450	0
399	20241014	120700	32511100	40450	40450	40450	40450	3
400	20241014	120600	32389750	40400	40400	40400	40400	0
401	20241014	120500	32389750	40400	40400	40400	40400	5
402	20241014	120400	32187750	40400	40400	40400	40400	0
403	20241014	120300	32187750	40400	40400	40400	40400	4
404	20241014	120200	32026150	40400	40400	40400	40400	4
405	20241014	120100	31864550	40350	40350	40350	40350	0
406	20241014	120000	31864550	40350	40350	40350	40350	5
407	20241014	115900	31662800	40350	40350	40350	40350	0
408	20241014	115800	31662800	40350	40350	40350	40350	49
409	20241014	115700	29685650	40400	40400	40400	40400	0
410	20241014	115600	29685650	40400	40400	40400	40400	0
411	20241014	115500	29685650	40400	40400	40400	40400	2
412	20241014	115400	29604850	40450	40450	40450	40450	0
413	20241014	115300	29604850	40450	40450	40450	40450	2
414	20241014	115200	29523950	40500	40500	40500	40500	0
415	20241014	115100	29523950	40500	40500	40500	40500	1
416	20241014	115000	29483450	40500	40500	40500	40500	0
417	20241014	114900	29483450	40500	40500	40500	40500	0
418	20241014	114800	29483450	40500	40500	40500	40500	5
419	20241014	114700	29280950	40500	40500	40500	40500	0
420	20241014	114600	29280950	40500	40500	40500	40500	4
421	20241014	114500	29118950	40500	40500	40500	40500	0
422	20241014	114400	29118950	40500	40500	40500	40500	5
423	20241014	114300	28916450	40500	40500	40500	40500	0
424	20241014	114200	28916450	40500	40500	40500	40500	0
425	20241014	114100	28916450	40500	40500	40500	40500	4
426	20241014	114000	28754450	40500	40500	40500	40500	0
427	20241014	113900	28754450	40500	40500	40500	40500	5
428	20241014	113800	28551950	40500	40500	40500	40500	0
429	20241014	113700	28551950	40500	40550	40550	40500	65
430	20241014	113600	25918600	40500	40550	40550	40500	5
431	20241014	113500	25716050	40550	40550	40550	40550	0
432	20241014	113400	25716050	40550	40550	40550	40550	1
433	20241014	113300	25675500	40550	40550	40550	40550	0
434	20241014	113200	25675500	40550	40550	40550	40550	4
435	20241014	113100	25513300	40600	40600	40600	40600	0
436	20241014	113000	25513300	40600	40600	40600	40600	0
437	20241014	112900	25513300	40600	40600	40600	40600	5
438	20241014	112800	25310300	40550	40550	40550	40550	0
439	20241014	112700	25310300	40550	40550	40550	40550	4
440	20241014	112600	25148100	40550	40550	40550	40550	1
441	20241014	112500	25107550	40500	40500	40500	40500	5
442	20241014	112400	24905050	40500	40500	40500	40500	0
443	20241014	112300	24905050	40500	40500	40500	40500	0
444	20241014	112200	24905050	40500	40500	40500	40500	4
445	20241014	112100	24743050	40500	40500	40500	40500	0
446	20241014	112000	24743050	40500	40500	40500	40500	4
447	20241014	111900	24581050	40550	40550	40550	40550	0
448	20241014	111800	24581050	40550	40550	40550	40550	0
449	20241014	111700	24581050	40550	40550	40550	40550	4
450	20241014	111600	24418850	40550	40550	40550	40550	0
451	20241014	111500	24418850	40550	40550	40550	40550	4
452	20241014	111400	24256650	40550	40550	40550	40550	0
453	20241014	111300	24256650	40550	40550	40550	40550	5
454	20241014	111200	24053900	40550	40550	40550	40550	0
455	20241014	111100	24053900	40550	40550	40550	40550	0
456	20241014	111000	24053900	40550	40550	40550	40550	4
457	20241014	110900	23891700	40550	40550	40550	40550	0
458	20241014	110800	23891700	40550	40550	40550	40550	5
459	20241014	110700	23688950	40550	40550	40550	40550	0
460	20241014	110600	23688950	40550	40550	40550	40550	4
461	20241014	110500	23526750	40550	40550	40550	40550	0
462	20241014	110400	23526750	40550	40550	40550	40550	0
463	20241014	110300	23526750	40550	40550	40550	40550	5
464	20241014	110200	23324000	40550	40550	40550	40550	0
465	20241014	110100	23324000	40550	40550	40550	40550	4
466	20241014	110000	23161800	40550	40550	40550	40550	0
467	20241014	105900	23161800	40550	40550	40550	40550	0
468	20241014	105800	23161800	40550	40550	40550	40550	5
469	20241014	105700	22959050	40550	40550	40550	40550	0
470	20241014	105600	22959050	40550	40550	40550	40550	4
471	20241014	105500	22796850	40550	40550	40550	40550	0
472	20241014	105400	22796850	40550	40550	40550	40550	5
473	20241014	105300	22594100	40550	40550	40550	40550	0
474	20241014	105200	22594100	40550	40550	40550	40550	0
475	20241014	105100	22594100	40550	40550	40550	40550	4
476	20241014	105000	22431900	40550	40550	40550	40550	0
477	20241014	104900	22431900	40550	40600	40600	40550	5
478	20241014	104800	22228950	40600	40600	40600	40600	3
479	20241014	104700	22107150	40550	40550	40550	40550	0
480	20241014	104600	22107150	40550	40550	40550	40550	5
481	20241014	104500	21904400	40550	40550	40550	40550	0
482	20241014	104400	21904400	40550	40550	40550	40550	4
483	20241014	104300	21742200	40550	40550	40550	40550	0
484	20241014	104200	21742200	40550	40550	40550	40550	5
485	20241014	104100	21539450	40550	40550	40550	40550	0
486	20241014	104000	21539450	40550	40550	40550	40550	0
487	20241014	103900	21539450	40550	40550	40550	40550	4
488	20241014	103800	21377250	40550	40550	40550	40550	0
489	20241014	103700	21377250	40550	40550	40550	40550	5
490	20241014	103600	21174500	40550	40550	40550	40550	0
491	20241014	103500	21174500	40550	40550	40550	40550	4
492	20241014	103400	21012300	40600	40600	40600	40600	0
493	20241014	103300	21012300	40600	40600	40600	40600	3
494	20241014	103200	20890500	40550	40550	40550	40550	5
495	20241014	103100	20687750	40600	40600	40600	40600	0
496	20241014	103000	20687750	40600	40600	40600	40600	1
497	20241014	102900	20647150	40550	40550	40550	40550	0
498	20241014	102800	20647150	40550	40550	40550	40550	0
499	20241014	102700	20647150	40550	40550	40550	40550	5
500	20241014	102600	20444400	40600	40600	40600	40600	0
501	20241014	102500	20444400	40600	40600	40600	40600	4
502	20241014	102400	20282000	40600	40600	40600	40600	0
503	20241014	102300	20282000	40600	40600	40600	40600	5
504	20241014	102200	20079000	40600	40600	40600	40600	0
505	20241014	102100	20079000	40600	40600	40600	40600	0
506	20241014	102000	20079000	40600	40600	40600	40600	4
507	20241014	101900	19916600	40600	40600	40600	40600	0
508	20241014	101800	19916600	40600	40600	40600	40600	4
509	20241014	101700	19754200	40600	40600	40600	40600	0
510	20241014	101600	19754200	40600	40600	40600	40600	5
511	20241014	101500	19551200	40650	40650	40650	40650	5
512	20241014	101400	19347950	40550	40550	40550	40550	0
513	20241014	101300	19347950	40550	40650	40650	40550	77
514	20241014	101200	16223900	40650	40700	40700	40650	59
515	20241014	101100	13823100	40700	40750	40750	40700	14
516	20241014	101000	13252900	40700	40700	40700	40700	0
517	20241014	100900	13252900	40700	40700	40700	40700	0
518	20241014	100800	13252900	40700	40750	40750	40700	10
519	20241014	100700	12845600	40750	40750	40750	40750	0
520	20241014	100600	12845600	40750	40750	40750	40750	1
521	20241014	100500	12804850	40750	40750	40750	40750	0
522	20241014	100400	12804850	40750	40750	40750	40750	4
523	20241014	100300	12641850	40950	40950	40950	40950	0
524	20241014	100200	12641850	40950	40700	40950	40650	93
525	20241014	100100	8853150	40750	40750	40750	40750	5
526	20241014	100000	8649400	41050	40750	41050	40750	21
527	20241014	095900	7793350	40750	40750	40750	40750	4
528	20241014	095800	7630350	41000	41000	41000	41000	0
529	20241014	095700	7630350	41000	40750	41000	40750	9
530	20241014	095600	7262600	40750	40750	40750	40750	0
531	20241014	095500	7262600	40750	40800	40800	40750	20
532	20241014	095400	6447550	40800	40800	40800	40800	4
533	20241014	095300	6284350	40800	40800	40800	40800	0
534	20241014	095200	6284350	40800	40800	40800	40800	5
535	20241014	095100	6080350	40800	40800	40800	40800	0
536	20241014	095000	6080350	40800	40800	40800	40800	0
537	20241014	094900	6080350	40800	40800	40800	40800	4
538	20241014	094800	5917150	40800	40800	40800	40800	0
539	20241014	094700	5917150	40800	40800	40800	40800	4
540	20241014	094600	5753950	40850	40850	40850	40850	3
541	20241014	094500	5631400	40850	40850	40850	40850	2
542	20241014	094400	5549700	40800	40800	40800	40800	0
543	20241014	094300	5549700	40800	40800	40800	40800	0
544	20241014	094200	5549700	40800	40800	40800	40800	4
545	20241014	094100	5386500	40800	40800	40800	40800	0
546	20241014	094000	5386500	40800	40800	40800	40800	5
547	20241014	093900	5182500	40850	40850	40850	40850	0
548	20241014	093800	5182500	40850	40800	40850	40800	8
549	20241014	093700	4855900	40850	40850	40850	40850	0
550	20241014	093600	4855900	40850	40850	40850	40850	0
551	20241014	093500	4855900	40850	40850	40850	40850	1
552	20241014	093400	4815050	40850	40850	40850	40850	0
553	20241014	093300	4815050	40850	40850	40850	40850	4
554	20241014	093200	4651650	40800	40800	40800	40800	0
555	20241014	093100	4651650	40800	40800	40800	40800	0
556	20241014	093000	4651650	40800	40800	40800	40800	5
557	20241014	092900	4447650	40800	40800	40800	40800	0
558	20241014	092800	4447650	40800	40800	40800	40800	4
559	20241014	092700	4284450	40800	40800	40800	40800	0
560	20241014	092600	4284450	40800	40800	40800	40800	5
561	20241014	092500	4080450	40800	40800	40800	40800	0
562	20241014	092400	4080450	40800	40800	40800	40800	0
563	20241014	092300	4080450	40800	40800	40800	40800	4
564	20241014	092200	3917250	40800	40800	40800	40800	0
565	20241014	092100	3917250	40800	40800	40800	40800	5
566	20241014	092000	3713250	40800	40800	40800	40800	0
567	20241014	091900	3713250	40800	40800	40800	40800	4
568	20241014	091800	3550050	40800	40800	40800	40800	0
569	20241014	091700	3550050	40800	40800	40800	40800	0
570	20241014	091600	3550050	40800	40800	40800	40800	4
571	20241014	091500	3386850	40800	40800	40800	40800	0
572	20241014	091400	3386850	40800	40800	40800	40800	5
573	20241014	091300	3182850	40800	40800	40800	40800	0
574	20241014	091200	3182850	40800	40800	40800	40800	0
575	20241014	091100	3182850	40800	40800	40800	40800	4
576	20241014	091000	3019650	40800	40800	40800	40800	0
577	20241014	090900	3019650	40800	40800	40800	40800	5
578	20241014	090800	2815650	40800	40800	40800	40800	0
579	20241014	090700	2815650	40800	40800	40800	40800	4
580	20241014	090600	2652450	40800	40800	40800	40800	0
581	20241014	090500	2652450	40800	40800	40800	40800	0
582	20241014	090400	2652450	40800	40850	40850	40800	16
583	20241014	090300	1999200	40800	40800	40800	40800	0
584	20241014	090200	1999200	40800	40800	40800	40800	4
585	20241014	090100	1836000	40800	40800	40800	40800	0
586	20241014	090000	1836000	40800	40800	40800	40800	45