KissMeData/044990/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	192900	82240800	21850	21850	21850	21850	2
3	20241018	192800	82240800	21850	21850	21850	21850	0
4	20241018	192700	82240800	21850	21850	21850	21850	0
5	20241018	192600	82240800	21850	21850	21850	21850	0
6	20241018	192500	82240800	21850	21850	21850	21850	0
7	20241018	192400	82240800	21850	21850	21850	21850	0
8	20241018	192300	82240800	21850	21850	21850	21850	0
9	20241018	192200	82240800	21850	21850	21850	21850	0
10	20241018	192100	82240800	21850	21850	21850	21850	0
11	20241018	192000	82240800	21850	21850	21850	21850	0
12	20241018	191900	82240800	21850	21850	21850	21850	0
13	20241018	191800	82240800	21850	21850	21850	21850	0
14	20241018	191700	82240800	21850	21850	21850	21850	0
15	20241018	191600	82240800	21850	21850	21850	21850	0
16	20241018	191500	82240800	21850	21850	21850	21850	0
17	20241018	191400	82240800	21850	21850	21850	21850	0
18	20241018	191300	82240800	21850	21850	21850	21850	0
19	20241018	191200	82240800	21850	21850	21850	21850	0
20	20241018	191100	82240800	21850	21850	21850	21850	0
21	20241018	191000	82240800	21850	21850	21850	21850	0
22	20241018	190900	82240800	21850	21850	21850	21850	0
23	20241018	190800	82240800	21850	21850	21850	21850	0
24	20241018	190700	82240800	21850	21850	21850	21850	0
25	20241018	190600	82240800	21850	21850	21850	21850	0
26	20241018	190500	82240800	21850	21850	21850	21850	0
27	20241018	190400	82240800	21850	21850	21850	21850	0
28	20241018	190300	82240800	21850	21850	21850	21850	0
29	20241018	190200	82240800	21850	21850	21850	21850	0
30	20241018	190100	82240800	21850	21850	21850	21850	0
31	20241018	190000	82240800	21850	21850	21850	21850	0
32	20241018	185900	82240800	21850	21850	21850	21850	2
33	20241018	185800	82240800	21850	21850	21850	21850	0
34	20241018	185700	82240800	21850	21850	21850	21850	0
35	20241018	185600	82240800	21850	21850	21850	21850	0
36	20241018	185500	82240800	21850	21850	21850	21850	0
37	20241018	185400	82240800	21850	21850	21850	21850	0
38	20241018	185300	82240800	21850	21850	21850	21850	0
39	20241018	185200	82240800	21850	21850	21850	21850	0
40	20241018	185100	82240800	21850	21850	21850	21850	0
41	20241018	185000	82240800	21850	21850	21850	21850	0
42	20241018	184900	82240800	21850	21850	21850	21850	0
43	20241018	184800	82240800	21850	21850	21850	21850	0
44	20241018	184700	82240800	21850	21850	21850	21850	0
45	20241018	184600	82240800	21850	21850	21850	21850	0
46	20241018	184500	82240800	21850	21850	21850	21850	0
47	20241018	184400	82240800	21850	21850	21850	21850	0
48	20241018	184300	82240800	21850	21850	21850	21850	0
49	20241018	184200	82240800	21850	21850	21850	21850	0
50	20241018	184100	82240800	21850	21850	21850	21850	0
51	20241018	184000	82240800	21850	21850	21850	21850	0
52	20241018	183900	82240800	21850	21850	21850	21850	0
53	20241018	183800	82240800	21850	21850	21850	21850	0
54	20241018	183700	82240800	21850	21850	21850	21850	0
55	20241018	183600	82240800	21850	21850	21850	21850	0
56	20241018	183500	82240800	21850	21850	21850	21850	0
57	20241018	183400	82240800	21850	21850	21850	21850	0
58	20241018	183300	82240800	21850	21850	21850	21850	0
59	20241018	183200	82240800	21850	21850	21850	21850	0
60	20241018	183100	82240800	21850	21850	21850	21850	0
61	20241018	183000	82240800	21850	21850	21850	21850	0
62	20241018	182900	82240800	21850	21850	21850	21850	2
63	20241018	182800	82240800	21850	21850	21850	21850	0
64	20241018	182700	82240800	21850	21850	21850	21850	0
65	20241018	182600	82240800	21850	21850	21850	21850	0
66	20241018	182500	82240800	21850	21850	21850	21850	0
67	20241018	182400	82240800	21850	21850	21850	21850	0
68	20241018	182300	82240800	21850	21850	21850	21850	0
69	20241018	182200	82240800	21850	21850	21850	21850	0
70	20241018	182100	82240800	21850	21850	21850	21850	0
71	20241018	182000	82240800	21850	21850	21850	21850	0
72	20241018	181900	82240800	21850	21850	21850	21850	0
73	20241018	181800	82240800	21850	21850	21850	21850	0
74	20241018	181700	82240800	21850	21850	21850	21850	0
75	20241018	181600	82240800	21850	21850	21850	21850	0
76	20241018	181500	82240800	21850	21850	21850	21850	0
77	20241018	181400	82240800	21850	21850	21850	21850	0
78	20241018	181300	82240800	21850	21850	21850	21850	0
79	20241018	181200	82240800	21850	21850	21850	21850	0
80	20241018	181100	82240800	21850	21850	21850	21850	0
81	20241018	181000	82240800	21850	21850	21850	21850	0
82	20241018	180900	82240800	21850	21850	21850	21850	0
83	20241018	180800	82240800	21850	21850	21850	21850	0
84	20241018	180700	82240800	21850	21850	21850	21850	0
85	20241018	180600	82240800	21850	21850	21850	21850	0
86	20241018	180500	82240800	21850	21850	21850	21850	0
87	20241018	180400	82240800	21850	21850	21850	21850	0
88	20241018	180300	82240800	21850	21850	21850	21850	0
89	20241018	180200	82240800	21850	21850	21850	21850	0
90	20241018	180100	82240800	21850	21850	21850	21850	0
91	20241018	180000	82240800	21850	21850	21850	21850	0
92	20241018	175900	82240800	21850	21850	21850	21850	2
93	20241018	175800	82240800	21850	21850	21850	21850	0
94	20241018	175700	82240800	21850	21850	21850	21850	0
95	20241018	175600	82240800	21850	21850	21850	21850	0
96	20241018	175500	82240800	21850	21850	21850	21850	0
97	20241018	175400	82240800	21850	21850	21850	21850	0
98	20241018	175300	82240800	21850	21850	21850	21850	0
99	20241018	175200	82240800	21850	21850	21850	21850	0
100	20241018	175100	82240800	21850	21850	21850	21850	0
101	20241018	175000	82240800	21850	21850	21850	21850	0
102	20241018	174900	82240800	21850	21850	21850	21850	0
103	20241018	174800	82240800	21850	21850	21850	21850	0
104	20241018	174700	82240800	21850	21850	21850	21850	0
105	20241018	174600	82240800	21850	21850	21850	21850	0
106	20241018	174500	82240800	21850	21850	21850	21850	0
107	20241018	174400	82240800	21850	21850	21850	21850	0
108	20241018	174300	82240800	21850	21850	21850	21850	0
109	20241018	174200	82240800	21850	21850	21850	21850	0
110	20241018	174100	82240800	21850	21850	21850	21850	0
111	20241018	174000	82240800	21850	21850	21850	21850	0
112	20241018	173900	82240800	21850	21850	21850	21850	0
113	20241018	173800	82240800	21850	21850	21850	21850	0
114	20241018	173700	82240800	21850	21850	21850	21850	0
115	20241018	173600	82240800	21850	21850	21850	21850	0
116	20241018	173500	82240800	21850	21850	21850	21850	0
117	20241018	173400	82240800	21850	21850	21850	21850	0
118	20241018	173300	82240800	21850	21850	21850	21850	0
119	20241018	173200	82240800	21850	21850	21850	21850	0
120	20241018	173100	82240800	21850	21850	21850	21850	0
121	20241018	173000	82240800	21850	21850	21850	21850	0
122	20241018	172900	82240800	21850	21850	21850	21850	2
123	20241018	172800	82240800	21850	21850	21850	21850	0
124	20241018	172700	82240800	21850	21850	21850	21850	0
125	20241018	172600	82240800	21850	21850	21850	21850	0
126	20241018	172500	82240800	21850	21850	21850	21850	0
127	20241018	172400	82240800	21850	21850	21850	21850	0
128	20241018	172300	82240800	21850	21850	21850	21850	0
129	20241018	172200	82240800	21850	21850	21850	21850	0
130	20241018	172100	82240800	21850	21850	21850	21850	0
131	20241018	172000	82240800	21850	21850	21850	21850	0
132	20241018	171900	82240800	21850	21850	21850	21850	0
133	20241018	171800	82240800	21850	21850	21850	21850	0
134	20241018	171700	82240800	21850	21850	21850	21850	0
135	20241018	171600	82240800	21850	21850	21850	21850	0
136	20241018	171500	82240800	21850	21850	21850	21850	0
137	20241018	171400	82240800	21850	21850	21850	21850	0
138	20241018	171300	82240800	21850	21850	21850	21850	0
139	20241018	171200	82240800	21850	21850	21850	21850	0
140	20241018	171100	82240800	21850	21850	21850	21850	0
141	20241018	171000	82240800	21850	21850	21850	21850	0
142	20241018	170900	82240800	21850	21850	21850	21850	0
143	20241018	170800	82240800	21850	21850	21850	21850	0
144	20241018	170700	82240800	21850	21850	21850	21850	0
145	20241018	170600	82240800	21850	21850	21850	21850	0
146	20241018	170500	82240800	21850	21850	21850	21850	0
147	20241018	170400	82240800	21850	21850	21850	21850	0
148	20241018	170300	82240800	21850	21850	21850	21850	0
149	20241018	170200	82240800	21850	21850	21850	21850	0
150	20241018	170100	82240800	21850	21850	21850	21850	0
151	20241018	170000	82240800	21850	21850	21850	21850	0
152	20241018	165900	82240800	21850	21850	21850	21850	2
153	20241018	165800	82240800	21850	21850	21850	21850	0
154	20241018	165700	82240800	21850	21850	21850	21850	0
155	20241018	165600	82240800	21850	21850	21850	21850	0
156	20241018	165500	82240800	21850	21850	21850	21850	0
157	20241018	165400	82240800	21850	21850	21850	21850	0
158	20241018	165300	82240800	21850	21850	21850	21850	0
159	20241018	165200	82240800	21850	21850	21850	21850	0
160	20241018	165100	82240800	21850	21850	21850	21850	0
161	20241018	165000	82240800	21850	21850	21850	21850	0
162	20241018	164900	82240800	21850	21850	21850	21850	0
163	20241018	164800	82240800	21850	21850	21850	21850	0
164	20241018	164700	82240800	21850	21850	21850	21850	0
165	20241018	164600	82240800	21850	21850	21850	21850	0
166	20241018	164500	82240800	21850	21850	21850	21850	0
167	20241018	164400	82240800	21850	21850	21850	21850	0
168	20241018	164300	82240800	21850	21850	21850	21850	0
169	20241018	164200	82240800	21850	21850	21850	21850	0
170	20241018	164100	82240800	21850	21850	21850	21850	0
171	20241018	164000	82240800	21850	21850	21850	21850	0
172	20241018	163900	82240800	21850	21850	21850	21850	0
173	20241018	163800	82240800	21850	21850	21850	21850	0
174	20241018	163700	82240800	21850	21850	21850	21850	0
175	20241018	163600	82240800	21850	21850	21850	21850	0
176	20241018	163500	82240800	21850	21850	21850	21850	0
177	20241018	163400	82240800	21850	21850	21850	21850	0
178	20241018	163300	82240800	21850	21850	21850	21850	0
179	20241018	163200	82240800	21850	21850	21850	21850	0
180	20241018	163100	82240800	21850	21850	21850	21850	0
181	20241018	163000	82240800	21850	21850	21850	21850	0
182	20241018	162900	82240800	21850	21850	21850	21850	2
183	20241018	162800	82240800	21850	21850	21850	21850	0
184	20241018	162700	82240800	21850	21850	21850	21850	0
185	20241018	162600	82240800	21850	21850	21850	21850	0
186	20241018	162500	82240800	21850	21850	21850	21850	0
187	20241018	162400	82240800	21850	21850	21850	21850	0
188	20241018	162300	82240800	21850	21850	21850	21850	0
189	20241018	162200	82240800	21850	21850	21850	21850	0
190	20241018	162100	82240800	21850	21850	21850	21850	0
191	20241018	162000	82240800	21850	21850	21850	21850	0
192	20241018	161900	82240800	21850	21850	21850	21850	0
193	20241018	161800	82240800	21850	21850	21850	21850	0
194	20241018	161700	82240800	21850	21850	21850	21850	0
195	20241018	161600	82240800	21850	21850	21850	21850	0
196	20241018	161500	82240800	21850	21850	21850	21850	0
197	20241018	161400	82240800	21850	21850	21850	21850	0
198	20241018	161300	82240800	21850	21850	21850	21850	0
199	20241018	161200	82240800	21850	21850	21850	21850	0
200	20241018	161100	82240800	21850	21850	21850	21850	0
201	20241018	161000	82240800	21850	21850	21850	21850	0
202	20241018	160900	82240800	21850	21850	21850	21850	0
203	20241018	160800	82240800	21850	21850	21850	21850	0
204	20241018	160700	82240800	21850	21850	21850	21850	0
205	20241018	160600	82240800	21850	21850	21850	21850	0
206	20241018	160500	82240800	21850	21850	21850	21850	0
207	20241018	160400	82240800	21850	21850	21850	21850	0
208	20241018	160300	82240800	21850	21850	21850	21850	0
209	20241018	160200	82240800	21850	21850	21850	21850	0
210	20241018	160100	82240800	21850	21850	21850	21850	0
211	20241018	160000	82240800	21850	21850	21850	21850	0
212	20241018	155900	82240800	21850	21850	21850	21850	2
213	20241018	155800	82240800	21850	21850	21850	21850	0
214	20241018	155700	82240800	21850	21850	21850	21850	0
215	20241018	155600	82240800	21850	21850	21850	21850	0
216	20241018	155500	82240800	21850	21850	21850	21850	0
217	20241018	155400	82240800	21850	21850	21850	21850	0
218	20241018	155300	82240800	21850	21850	21850	21850	0
219	20241018	155200	82240800	21850	21850	21850	21850	0
220	20241018	155100	82240800	21850	21850	21850	21850	0
221	20241018	155000	82240800	21850	21850	21850	21850	0
222	20241018	154900	82240800	21850	21850	21850	21850	0
223	20241018	154800	82240800	21850	21850	21850	21850	0
224	20241018	154700	82240800	21850	21850	21850	21850	0
225	20241018	154600	82240800	21850	21850	21850	21850	0
226	20241018	154500	82240800	21850	21850	21850	21850	0
227	20241018	154400	82240800	21850	21850	21850	21850	0
228	20241018	154300	82240800	21850	21850	21850	21850	0
229	20241018	154200	82240800	21850	21850	21850	21850	0
230	20241018	154100	82240800	21850	21850	21850	21850	0
231	20241018	154000	82240800	21850	21850	21850	21850	0
232	20241018	153900	82240800	21850	21850	21850	21850	0
233	20241018	153800	82240800	21850	21850	21850	21850	0
234	20241018	153700	82240800	21850	21850	21850	21850	0
235	20241018	153600	82240800	21850	21850	21850	21850	0
236	20241018	153500	82240800	21850	21850	21850	21850	0
237	20241018	153400	82240800	21850	21850	21850	21850	0
238	20241018	153300	82240800	21850	21850	21850	21850	0
239	20241018	153200	82240800	21850	21850	21850	21850	0
240	20241018	153100	82240800	21850	21850	21850	21850	0
241	20241018	153000	82240800	21850	21850	21850	21850	2
242	20241018	152900	82197100	21850	21850	21850	21850	0
243	20241018	152800	82197100	21850	21850	21850	21850	0
244	20241018	152700	82197100	21850	21850	21850	21850	0
245	20241018	152600	82197100	21850	21850	21850	21850	0
246	20241018	152500	82197100	21850	21850	21850	21850	0
247	20241018	152400	82197100	21850	21850	21850	21850	0
248	20241018	152300	82197100	21850	21850	21850	21850	0
249	20241018	152200	82197100	21850	21850	21850	21850	0
250	20241018	152100	82197100	21850	21850	21850	21850	0
251	20241018	152000	82197100	21850	21850	21850	21850	0
252	20241018	151900	82197100	21850	21850	21850	21850	0
253	20241018	151800	82197100	21850	21850	21850	21850	0
254	20241018	151700	82197100	21850	21850	21850	21850	0
255	20241018	151600	82197100	21850	21850	21850	21850	1
256	20241018	151500	82175250	21850	21850	21850	21850	1
257	20241018	151400	82153400	21850	21850	21850	21850	0
258	20241018	151300	82153400	21850	21850	21850	21850	0
259	20241018	151200	82153400	21850	21850	21850	21850	0
260	20241018	151100	82153400	21850	21850	21850	21850	0
261	20241018	151000	82153400	21850	21850	21850	21850	0
262	20241018	150900	82153400	21850	21850	21850	21850	0
263	20241018	150800	82153400	21850	21850	21850	21850	0
264	20241018	150700	82153400	21850	21850	21850	21850	0
265	20241018	150600	82153400	21850	21850	21850	21850	0
266	20241018	150500	82153400	21850	21850	21850	21850	0
267	20241018	150400	82153400	21850	21850	21850	21850	0
268	20241018	150300	82153400	21850	21850	21850	21850	0
269	20241018	150200	82153400	21850	21850	21850	21850	0
270	20241018	150100	82153400	21850	21850	21850	21850	0
271	20241018	150000	82153400	21850	21850	21850	21850	0
272	20241018	145900	82153400	21850	21850	21850	21850	0
273	20241018	145800	82153400	21850	21850	21850	21850	5
274	20241018	145700	82044150	21550	21550	21550	21550	0
275	20241018	145600	82044150	21550	21600	21600	21550	24
276	20241018	145500	81526100	21600	21600	21600	21600	0
277	20241018	145400	81526100	21600	21600	21600	21600	0
278	20241018	145300	81526100	21600	21600	21600	21600	0
279	20241018	145200	81526100	21600	21600	21600	21600	0
280	20241018	145100	81526100	21600	21600	21600	21600	0
281	20241018	145000	81526100	21600	21600	21600	21600	0
282	20241018	144900	81526100	21600	21600	21600	21600	0
283	20241018	144800	81526100	21600	21600	21600	21600	0
284	20241018	144700	81526100	21600	21650	21650	21600	50
285	20241018	144600	80445450	21850	21850	21850	21850	0
286	20241018	144500	80445450	21850	21850	21850	21850	0
287	20241018	144400	80445450	21850	21850	21850	21850	0
288	20241018	144300	80445450	21850	21850	21850	21850	5
289	20241018	144200	80336200	21800	21800	21800	21800	0
290	20241018	144100	80336200	21800	21800	21800	21800	0
291	20241018	144000	80336200	21800	21800	21800	21800	0
292	20241018	143900	80336200	21800	21800	21800	21800	0
293	20241018	143800	80336200	21800	21800	21800	21800	0
294	20241018	143700	80336200	21800	21800	21800	21800	0
295	20241018	143600	80336200	21800	21800	21800	21800	0
296	20241018	143500	80336200	21800	21800	21800	21800	0
297	20241018	143400	80336200	21800	21800	21800	21800	0
298	20241018	143300	80336200	21800	21800	21800	21800	0
299	20241018	143200	80336200	21800	21800	21800	21800	0
300	20241018	143100	80336200	21800	21800	21800	21800	0
301	20241018	143000	80336200	21800	21800	21800	21800	0
302	20241018	142900	80336200	21800	21800	21800	21800	0
303	20241018	142800	80336200	21800	21800	21800	21800	0
304	20241018	142700	80336200	21800	21800	21800	21800	0
305	20241018	142600	80336200	21800	21800	21800	21800	0
306	20241018	142500	80336200	21800	21800	21800	21800	0
307	20241018	142400	80336200	21800	21800	21800	21800	1
308	20241018	142300	80314400	21850	21850	21850	21850	0
309	20241018	142200	80314400	21850	21850	21850	21850	0
310	20241018	142100	80314400	21850	21850	21850	21850	0
311	20241018	142000	80314400	21850	21850	21850	21850	0
312	20241018	141900	80314400	21850	21850	21850	21850	0
313	20241018	141800	80314400	21850	21850	21850	21850	0
314	20241018	141700	80314400	21850	21850	21850	21850	0
315	20241018	141600	80314400	21850	21850	21850	21850	0
316	20241018	141500	80314400	21850	21850	21850	21850	0
317	20241018	141400	80314400	21850	21850	21850	21850	0
318	20241018	141300	80314400	21850	21850	21850	21850	0
319	20241018	141200	80314400	21850	21850	21850	21850	0
320	20241018	141100	80314400	21850	21850	21850	21850	0
321	20241018	141000	80314400	21850	21850	21850	21850	0
322	20241018	140900	80314400	21850	21850	21850	21850	0
323	20241018	140800	80314400	21850	21850	21850	21850	0
324	20241018	140700	80314400	21850	21850	21850	21850	0
325	20241018	140600	80314400	21850	21850	21850	21850	0
326	20241018	140500	80314400	21850	21850	21850	21850	0
327	20241018	140400	80314400	21850	21850	21850	21850	0
328	20241018	140300	80314400	21850	21850	21850	21850	0
329	20241018	140200	80314400	21850	21850	21850	21850	0
330	20241018	140100	80314400	21850	21850	21850	21850	0
331	20241018	140000	80314400	21850	21850	21850	21850	0
332	20241018	135900	80314400	21850	21850	21850	21850	0
333	20241018	135800	80314400	21850	21850	21850	21850	0
334	20241018	135700	80314400	21850	21850	21850	21850	0
335	20241018	135600	80314400	21850	21850	21850	21850	0
336	20241018	135500	80314400	21850	21850	21850	21850	0
337	20241018	135400	80314400	21850	21850	21850	21850	0
338	20241018	135300	80314400	21850	21850	21850	21850	0
339	20241018	135200	80314400	21850	21850	21850	21850	4
340	20241018	135100	80227000	21500	21500	21500	21500	16
341	20241018	135000	79883000	21500	21500	21500	21500	10
342	20241018	134900	79668000	21500	21500	21500	21500	0
343	20241018	134800	79668000	21500	21500	21500	21500	10
344	20241018	134700	79453000	21500	21500	21500	21500	0
345	20241018	134600	79453000	21500	21500	21500	21500	0
346	20241018	134500	79453000	21500	21500	21500	21500	0
347	20241018	134400	79453000	21500	21500	21500	21500	12
348	20241018	134300	79195000	21500	21500	21500	21500	20
349	20241018	134200	78765000	21500	21600	21600	21500	932
350	20241018	134100	58724500	21750	21750	21750	21750	0
351	20241018	134000	58724500	21750	21750	21750	21750	0
352	20241018	133900	58724500	21750	21800	21800	21750	42
353	20241018	133800	57810950	21800	21800	21800	21800	0
354	20241018	133700	57810950	21800	21800	21800	21800	0
355	20241018	133600	57810950	21800	21800	21800	21800	0
356	20241018	133500	57810950	21800	21800	21800	21800	0
357	20241018	133400	57810950	21800	21800	21800	21800	1
358	20241018	133300	57789150	21800	21800	21800	21800	0
359	20241018	133200	57789150	21800	21800	21800	21800	0
360	20241018	133100	57789150	21800	21800	21800	21800	18
361	20241018	133000	57396750	21750	21750	21750	21750	0
362	20241018	132900	57396750	21750	21750	21750	21750	0
363	20241018	132800	57396750	21750	21750	21750	21750	0
364	20241018	132700	57396750	21750	21750	21750	21750	0
365	20241018	132600	57396750	21750	21750	21750	21750	0
366	20241018	132500	57396750	21750	21750	21750	21750	0
367	20241018	132400	57396750	21750	21750	21750	21750	0
368	20241018	132300	57396750	21750	21750	21750	21750	1
369	20241018	132200	57375000	21750	21750	21750	21750	0
370	20241018	132100	57375000	21750	21750	21750	21750	0
371	20241018	132000	57375000	21750	21750	21750	21750	0
372	20241018	131900	57375000	21750	21750	21750	21750	0
373	20241018	131800	57375000	21750	21750	21750	21750	0
374	20241018	131700	57375000	21750	21750	21750	21750	0
375	20241018	131600	57375000	21750	21750	21750	21750	24
376	20241018	131500	56853000	21750	21750	21750	21750	0
377	20241018	131400	56853000	21750	21750	21750	21750	0
378	20241018	131300	56853000	21750	21750	21750	21750	0
379	20241018	131200	56853000	21750	21750	21750	21750	0
380	20241018	131100	56853000	21750	21750	21750	21750	1
381	20241018	131000	56831250	21750	21750	21750	21750	0
382	20241018	130900	56831250	21750	21750	21750	21750	0
383	20241018	130800	56831250	21750	21750	21750	21750	0
384	20241018	130700	56831250	21750	21750	21750	21750	47
385	20241018	130600	55809000	21750	21750	21750	21750	0
386	20241018	130500	55809000	21750	21750	21750	21750	0
387	20241018	130400	55809000	21750	21750	21750	21750	0
388	20241018	130300	55809000	21750	21750	21750	21750	0
389	20241018	130200	55809000	21750	21750	21750	21750	0
390	20241018	130100	55809000	21750	21750	21750	21750	0
391	20241018	130000	55809000	21750	21750	21750	21750	0
392	20241018	125900	55809000	21750	21750	21750	21750	0
393	20241018	125800	55809000	21750	21750	21750	21750	0
394	20241018	125700	55809000	21750	21750	21750	21750	0
395	20241018	125600	55809000	21750	21750	21750	21750	0
396	20241018	125500	55809000	21750	21750	21750	21750	0
397	20241018	125400	55809000	21750	21750	21750	21750	0
398	20241018	125300	55809000	21750	21750	21750	21750	0
399	20241018	125200	55809000	21750	21750	21750	21750	0
400	20241018	125100	55809000	21750	21750	21750	21750	0
401	20241018	125000	55809000	21750	21750	21750	21750	0
402	20241018	124900	55809000	21750	21750	21750	21750	2
403	20241018	124800	55765500	21700	21700	21700	21700	6
404	20241018	124700	55635300	21700	21700	21700	21700	0
405	20241018	124600	55635300	21700	21700	21700	21700	0
406	20241018	124500	55635300	21700	21700	21700	21700	0
407	20241018	124400	55635300	21700	21700	21700	21700	0
408	20241018	124300	55635300	21700	21700	21700	21700	0
409	20241018	124200	55635300	21700	21700	21700	21700	10
410	20241018	124100	55418300	21700	21700	21700	21700	11
411	20241018	124000	55179600	21600	21600	21600	21600	0
412	20241018	123900	55179600	21600	21600	21600	21600	0
413	20241018	123800	55179600	21600	21600	21600	21600	0
414	20241018	123700	55179600	21600	21600	21600	21600	0
415	20241018	123600	55179600	21600	21600	21600	21600	0
416	20241018	123500	55179600	21600	21600	21600	21600	0
417	20241018	123400	55179600	21600	21600	21600	21600	0
418	20241018	123300	55179600	21600	21600	21600	21600	0
419	20241018	123200	55179600	21600	21600	21600	21600	0
420	20241018	123100	55179600	21600	21600	21600	21600	0
421	20241018	123000	55179600	21600	21600	21600	21600	12
422	20241018	122900	54920400	21600	21600	21600	21600	0
423	20241018	122800	54920400	21600	21600	21600	21600	0
424	20241018	122700	54920400	21600	21600	21600	21600	0
425	20241018	122600	54920400	21600	21600	21600	21600	0
426	20241018	122500	54920400	21600	21600	21600	21600	0
427	20241018	122400	54920400	21600	21600	21600	21600	0
428	20241018	122300	54920400	21600	21600	21600	21600	0
429	20241018	122200	54920400	21600	21600	21600	21600	0
430	20241018	122100	54920400	21600	21600	21600	21600	0
431	20241018	122000	54920400	21600	21600	21600	21600	0
432	20241018	121900	54920400	21600	21600	21600	21600	0
433	20241018	121800	54920400	21600	21600	21600	21600	0
434	20241018	121700	54920400	21600	21600	21600	21600	0
435	20241018	121600	54920400	21600	21600	21600	21600	0
436	20241018	121500	54920400	21600	21600	21600	21600	0
437	20241018	121400	54920400	21600	21600	21600	21600	0
438	20241018	121300	54920400	21600	21600	21600	21600	0
439	20241018	121200	54920400	21600	21600	21600	21600	0
440	20241018	121100	54920400	21600	21600	21600	21600	0
441	20241018	121000	54920400	21600	21600	21600	21600	0
442	20241018	120900	54920400	21600	21600	21600	21600	30
443	20241018	120800	54272400	21600	21600	21600	21600	6
444	20241018	120700	54142800	21550	21550	21550	21550	0
445	20241018	120600	54142800	21550	21550	21550	21550	0
446	20241018	120500	54142800	21550	21550	21550	21550	0
447	20241018	120400	54142800	21550	21550	21550	21550	0
448	20241018	120300	54142800	21550	21550	21550	21550	0
449	20241018	120200	54142800	21550	21550	21550	21550	0
450	20241018	120100	54142800	21550	21550	21550	21550	0
451	20241018	120000	54142800	21550	21550	21550	21550	0
452	20241018	115900	54142800	21550	21550	21550	21550	0
453	20241018	115800	54142800	21550	21550	21550	21550	0
454	20241018	115700	54142800	21550	21550	21550	21550	0
455	20241018	115600	54142800	21550	21550	21550	21550	0
456	20241018	115500	54142800	21550	21550	21550	21550	0
457	20241018	115400	54142800	21550	21550	21550	21550	0
458	20241018	115300	54142800	21550	21550	21550	21550	14
459	20241018	115200	53841100	21550	21550	21550	21550	6
460	20241018	115100	53711800	21550	21550	21550	21550	0
461	20241018	115000	53711800	21550	21550	21550	21550	0
462	20241018	114900	53711800	21550	21550	21550	21550	0
463	20241018	114800	53711800	21550	21550	21550	21550	0
464	20241018	114700	53711800	21550	21550	21550	21550	0
465	20241018	114600	53711800	21550	21550	21550	21550	0
466	20241018	114500	53711800	21550	21550	21550	21550	0
467	20241018	114400	53711800	21550	21550	21550	21550	0
468	20241018	114300	53711800	21550	21550	21550	21550	0
469	20241018	114200	53711800	21550	21550	21550	21550	0
470	20241018	114100	53711800	21550	21550	21550	21550	0
471	20241018	114000	53711800	21550	21550	21550	21550	0
472	20241018	113900	53711800	21550	21550	21550	21550	0
473	20241018	113800	53711800	21550	21550	21550	21550	0
474	20241018	113700	53711800	21550	21550	21550	21550	0
475	20241018	113600	53711800	21550	21550	21550	21550	0
476	20241018	113500	53711800	21550	21550	21550	21550	0
477	20241018	113400	53711800	21550	21550	21550	21550	0
478	20241018	113300	53711800	21550	21550	21550	21550	0
479	20241018	113200	53711800	21550	21550	21550	21550	0
480	20241018	113100	53711800	21550	21550	21550	21550	0
481	20241018	113000	53711800	21550	21550	21550	21550	0
482	20241018	112900	53711800	21550	21550	21550	21550	0
483	20241018	112800	53711800	21550	21550	21550	21550	0
484	20241018	112700	53711800	21550	21550	21550	21550	0
485	20241018	112600	53711800	21550	21550	21550	21550	0
486	20241018	112500	53711800	21550	21550	21550	21550	0
487	20241018	112400	53711800	21550	21550	21550	21550	0
488	20241018	112300	53711800	21550	21550	21550	21550	2
489	20241018	112200	53668700	21550	21550	21550	21550	0
490	20241018	112100	53668700	21550	21550	21550	21550	0
491	20241018	112000	53668700	21550	21550	21550	21550	0
492	20241018	111900	53668700	21550	21550	21550	21550	0
493	20241018	111800	53668700	21550	21550	21550	21550	0
494	20241018	111700	53668700	21550	21550	21550	21550	0
495	20241018	111600	53668700	21550	21550	21550	21550	0
496	20241018	111500	53668700	21550	21550	21550	21550	20
497	20241018	111400	53237700	21550	21550	21550	21550	0
498	20241018	111300	53237700	21550	21550	21550	21550	0
499	20241018	111200	53237700	21550	21550	21550	21550	0
500	20241018	111100	53237700	21550	21550	21550	21550	0
501	20241018	111000	53237700	21550	21550	21550	21550	5
502	20241018	110900	53129950	21550	21550	21550	21550	0
503	20241018	110800	53129950	21550	21550	21550	21550	0
504	20241018	110700	53129950	21550	21550	21550	21550	0
505	20241018	110600	53129950	21550	21550	21550	21550	0
506	20241018	110500	53129950	21550	21550	21550	21550	0
507	20241018	110400	53129950	21550	21550	21550	21550	0
508	20241018	110300	53129950	21550	21550	21550	21550	0
509	20241018	110200	53129950	21550	21550	21550	21550	0
510	20241018	110100	53129950	21550	21550	21550	21550	0
511	20241018	110000	53129950	21550	21550	21550	21550	0
512	20241018	105900	53129950	21550	21550	21550	21550	0
513	20241018	105800	53129950	21550	21550	21550	21550	0
514	20241018	105700	53129950	21550	21550	21550	21550	10
515	20241018	105600	52914450	21550	21550	21550	21550	0
516	20241018	105500	52914450	21550	21550	21550	21550	0
517	20241018	105400	52914450	21550	21550	21550	21550	0
518	20241018	105300	52914450	21550	21550	21550	21550	5
519	20241018	105200	52806700	21550	21550	21550	21550	0
520	20241018	105100	52806700	21550	21550	21550	21550	0
521	20241018	105000	52806700	21550	21550	21550	21550	0
522	20241018	104900	52806700	21550	21550	21550	21550	0
523	20241018	104800	52806700	21550	21550	21550	21550	0
524	20241018	104700	52806700	21550	21550	21550	21550	6
525	20241018	104600	52677400	21500	21500	21500	21500	0
526	20241018	104500	52677400	21500	21500	21500	21500	0
527	20241018	104400	52677400	21500	21500	21500	21500	0
528	20241018	104300	52677400	21500	21500	21500	21500	0
529	20241018	104200	52677400	21500	21500	21500	21500	100
530	20241018	104100	50527400	21550	21550	21550	21550	3
531	20241018	104000	50462750	21550	21550	21550	21550	3
532	20241018	103900	50398100	21550	21550	21550	21550	0
533	20241018	103800	50398100	21550	21550	21550	21550	0
534	20241018	103700	50398100	21550	21550	21550	21550	0
535	20241018	103600	50398100	21550	21550	21550	21550	0
536	20241018	103500	50398100	21550	21550	21550	21550	0
537	20241018	103400	50398100	21550	21550	21550	21550	0
538	20241018	103300	50398100	21550	21550	21550	21550	0
539	20241018	103200	50398100	21550	21550	21550	21550	2
540	20241018	103100	50355000	21550	21550	21550	21550	445
541	20241018	103000	40765250	21600	21550	21600	21550	11
542	20241018	102900	40527900	21550	21550	21550	21550	0
543	20241018	102800	40527900	21550	21550	21550	21550	37
544	20241018	102700	39730550	21600	21600	21600	21600	0
545	20241018	102600	39730550	21600	21600	21600	21600	56
546	20241018	102500	38520950	21600	21600	21600	21600	0
547	20241018	102400	38520950	21600	21600	21600	21600	0
548	20241018	102300	38520950	21600	21650	21650	21600	1100
549	20241018	102200	14740700	21650	21650	21650	21650	0
550	20241018	102100	14740700	21650	21650	21650	21650	0
551	20241018	102000	14740700	21650	21650	21650	21650	0
552	20241018	101900	14740700	21650	21650	21650	21650	0
553	20241018	101800	14740700	21650	21650	21650	21650	0
554	20241018	101700	14740700	21650	21650	21650	21650	0
555	20241018	101600	14740700	21650	21650	21650	21650	0
556	20241018	101500	14740700	21650	21650	21650	21650	0
557	20241018	101400	14740700	21650	21650	21650	21650	0
558	20241018	101300	14740700	21650	21650	21650	21650	0
559	20241018	101200	14740700	21650	21650	21650	21650	0
560	20241018	101100	14740700	21650	21650	21650	21650	0
561	20241018	101000	14740700	21650	21650	21650	21650	0
562	20241018	100900	14740700	21650	21650	21650	21650	0
563	20241018	100800	14740700	21650	21650	21650	21650	0
564	20241018	100700	14740700	21650	21650	21650	21650	0
565	20241018	100600	14740700	21650	21650	21650	21650	0
566	20241018	100500	14740700	21650	21650	21650	21650	0
567	20241018	100400	14740700	21650	21650	21650	21650	0
568	20241018	100300	14740700	21650	21650	21650	21650	0
569	20241018	100200	14740700	21650	21650	21650	21650	0
570	20241018	100100	14740700	21650	21650	21650	21650	0
571	20241018	100000	14740700	21650	21650	21650	21650	0
572	20241018	095900	14740700	21650	21650	21650	21650	0
573	20241018	095800	14740700	21650	21650	21650	21650	0
574	20241018	095700	14740700	21650	21650	21650	21650	231
575	20241018	095600	9739550	21650	21650	21650	21650	0
576	20241018	095500	9739550	21650	21650	21650	21650	0
577	20241018	095400	9739550	21650	21650	21650	21650	0
578	20241018	095300	9739550	21650	21650	21650	21650	0
579	20241018	095200	9739550	21650	21650	21650	21650	0
580	20241018	095100	9739550	21650	21650	21650	21650	70
581	20241018	095000	8224050	21650	21650	21650	21650	0
582	20241018	094900	8224050	21650	21650	21650	21650	0
583	20241018	094800	8224050	21650	21650	21650	21650	0
584	20241018	094700	8224050	21650	21650	21650	21650	0
585	20241018	094600	8224050	21650	21650	21650	21650	0
586	20241018	094500	8224050	21650	21650	21650	21650	0
587	20241018	094400	8224050	21650	21650	21650	21650	0
588	20241018	094300	8224050	21650	21650	21650	21650	0
589	20241018	094200	8224050	21650	21650	21650	21650	0
590	20241018	094100	8224050	21650	21650	21650	21650	0
591	20241018	094000	8224050	21650	21650	21650	21650	0
592	20241018	093900	8224050	21650	21650	21650	21650	0
593	20241018	093800	8224050	21650	21650	21650	21650	0
594	20241018	093700	8224050	21650	21650	21650	21650	0
595	20241018	093600	8224050	21650	21650	21650	21650	0
596	20241018	093500	8224050	21650	21650	21650	21650	6
597	20241018	093400	8094150	21600	21550	21600	21500	15
598	20241018	093300	7770850	21500	21500	21500	21500	0
599	20241018	093200	7770850	21500	21500	21500	21500	7
600	20241018	093100	7620350	21500	21500	21500	21500	0
601	20241018	093000	7620350	21500	21500	21500	21500	0
602	20241018	092900	7620350	21500	21500	21500	21500	40
603	20241018	092800	6760350	21500	21600	21600	21500	7
604	20241018	092700	6609650	21600	21600	21600	21600	0
605	20241018	092600	6609650	21600	21600	21600	21600	0
606	20241018	092500	6609650	21600	21600	21600	21600	0
607	20241018	092400	6609650	21600	21600	21600	21600	0
608	20241018	092300	6609650	21600	21600	21600	21600	0
609	20241018	092200	6609650	21600	21600	21600	21600	1
610	20241018	092100	6588050	21650	21650	21650	21650	1
611	20241018	092000	6566400	21600	21600	21600	21600	0
612	20241018	091900	6566400	21600	21600	21600	21600	0
613	20241018	091800	6566400	21600	21600	21600	21600	60
614	20241018	091700	5270400	21650	21700	21700	21650	74
615	20241018	091600	3666450	21700	21700	21700	21700	15
616	20241018	091500	3340950	21700	21700	21700	21700	0
617	20241018	091400	3340950	21700	21700	21700	21700	100
618	20241018	091300	1170950	21650	21650	21650	21650	0
619	20241018	091200	1170950	21650	21650	21650	21650	0
620	20241018	091100	1170950	21650	21650	21650	21650	0
621	20241018	091000	1170950	21650	21650	21650	21650	0
622	20241018	090900	1170950	21650	21650	21650	21650	0
623	20241018	090800	1170950	21650	21650	21650	21650	3
624	20241018	090700	1106000	21650	21700	21700	21650	20
625	20241018	090600	672900	21700	21700	21700	21700	0
626	20241018	090500	672900	21700	21700	21700	21700	0
627	20241018	090400	672900	21700	21700	21700	21700	0
628	20241018	090300	672900	21700	21700	21700	21700	0
629	20241018	090200	672900	21700	21700	21700	21700	0
630	20241018	090100	672900	21700	21700	21700	21700	0
631	20241018	090000	672900	21700	21900	21900	21700	31