KissMeData/000850/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	183200	382668750	27600	27600	27600	27600	193
3	20241018	183100	382668750	27600	27600	27600	27600	0
4	20241018	183000	382668750	27600	27600	27600	27600	0
5	20241018	182900	382668750	27600	27600	27600	27600	0
6	20241018	182800	382668750	27600	27600	27600	27600	0
7	20241018	182700	382668750	27600	27600	27600	27600	0
8	20241018	182600	382668750	27600	27600	27600	27600	0
9	20241018	182500	382668750	27600	27600	27600	27600	0
10	20241018	182400	382668750	27600	27600	27600	27600	0
11	20241018	182300	382668750	27600	27600	27600	27600	0
12	20241018	182200	382668750	27600	27600	27600	27600	0
13	20241018	182100	382668750	27600	27600	27600	27600	0
14	20241018	182000	382668750	27600	27600	27600	27600	0
15	20241018	181900	382668750	27600	27600	27600	27600	0
16	20241018	181800	382668750	27600	27600	27600	27600	0
17	20241018	181700	382668750	27600	27600	27600	27600	0
18	20241018	181600	382668750	27600	27600	27600	27600	0
19	20241018	181500	382668750	27600	27600	27600	27600	0
20	20241018	181400	382668750	27600	27600	27600	27600	0
21	20241018	181300	382668750	27600	27600	27600	27600	0
22	20241018	181200	382668750	27600	27600	27600	27600	0
23	20241018	181100	382668750	27600	27600	27600	27600	0
24	20241018	181000	382668750	27600	27600	27600	27600	0
25	20241018	180900	382668750	27600	27600	27600	27600	0
26	20241018	180800	382668750	27600	27600	27600	27600	0
27	20241018	180700	382668750	27600	27600	27600	27600	0
28	20241018	180600	382668750	27600	27600	27600	27600	0
29	20241018	180500	382668750	27600	27600	27600	27600	0
30	20241018	180400	382668750	27600	27600	27600	27600	0
31	20241018	180300	382668750	27600	27600	27600	27600	0
32	20241018	180200	382668750	27600	27600	27600	27600	193
33	20241018	180100	382668750	27600	27600	27600	27600	0
34	20241018	180000	382668750	27600	27600	27600	27600	0
35	20241018	175900	382668750	27600	27600	27600	27600	0
36	20241018	175800	382668750	27600	27600	27600	27600	0
37	20241018	175700	382668750	27600	27600	27600	27600	0
38	20241018	175600	382668750	27600	27600	27600	27600	0
39	20241018	175500	382668750	27600	27600	27600	27600	0
40	20241018	175400	382668750	27600	27600	27600	27600	0
41	20241018	175300	382668750	27600	27600	27600	27600	0
42	20241018	175200	382668750	27600	27600	27600	27600	0
43	20241018	175100	382668750	27600	27600	27600	27600	0
44	20241018	175000	382668750	27600	27600	27600	27600	0
45	20241018	174900	382668750	27600	27600	27600	27600	0
46	20241018	174800	382668750	27600	27600	27600	27600	0
47	20241018	174700	382668750	27600	27600	27600	27600	0
48	20241018	174600	382668750	27600	27600	27600	27600	0
49	20241018	174500	382668750	27600	27600	27600	27600	0
50	20241018	174400	382668750	27600	27600	27600	27600	0
51	20241018	174300	382668750	27600	27600	27600	27600	0
52	20241018	174200	382668750	27600	27600	27600	27600	0
53	20241018	174100	382668750	27600	27600	27600	27600	0
54	20241018	174000	382668750	27600	27600	27600	27600	0
55	20241018	173900	382668750	27600	27600	27600	27600	0
56	20241018	173800	382668750	27600	27600	27600	27600	0
57	20241018	173700	382668750	27600	27600	27600	27600	0
58	20241018	173600	382668750	27600	27600	27600	27600	0
59	20241018	173500	382668750	27600	27600	27600	27600	0
60	20241018	173400	382668750	27600	27600	27600	27600	0
61	20241018	173300	382668750	27600	27600	27600	27600	0
62	20241018	173200	382668750	27600	27600	27600	27600	193
63	20241018	173100	382668750	27600	27600	27600	27600	0
64	20241018	173000	382668750	27600	27600	27600	27600	0
65	20241018	172900	382668750	27600	27600	27600	27600	0
66	20241018	172800	382668750	27600	27600	27600	27600	0
67	20241018	172700	382668750	27600	27600	27600	27600	0
68	20241018	172600	382668750	27600	27600	27600	27600	0
69	20241018	172500	382668750	27600	27600	27600	27600	0
70	20241018	172400	382668750	27600	27600	27600	27600	0
71	20241018	172300	382668750	27600	27600	27600	27600	0
72	20241018	172200	382668750	27600	27600	27600	27600	0
73	20241018	172100	382668750	27600	27600	27600	27600	0
74	20241018	172000	382668750	27600	27600	27600	27600	0
75	20241018	171900	382668750	27600	27600	27600	27600	0
76	20241018	171800	382668750	27600	27600	27600	27600	0
77	20241018	171700	382668750	27600	27600	27600	27600	0
78	20241018	171600	382668750	27600	27600	27600	27600	0
79	20241018	171500	382668750	27600	27600	27600	27600	0
80	20241018	171400	382668750	27600	27600	27600	27600	0
81	20241018	171300	382668750	27600	27600	27600	27600	0
82	20241018	171200	382668750	27600	27600	27600	27600	0
83	20241018	171100	382668750	27600	27600	27600	27600	0
84	20241018	171000	382668750	27600	27600	27600	27600	0
85	20241018	170900	382668750	27600	27600	27600	27600	0
86	20241018	170800	382668750	27600	27600	27600	27600	0
87	20241018	170700	382668750	27600	27600	27600	27600	0
88	20241018	170600	382668750	27600	27600	27600	27600	0
89	20241018	170500	382668750	27600	27600	27600	27600	0
90	20241018	170400	382668750	27600	27600	27600	27600	0
91	20241018	170300	382668750	27600	27600	27600	27600	0
92	20241018	170200	382668750	27600	27600	27600	27600	193
93	20241018	170100	382668750	27600	27600	27600	27600	0
94	20241018	170000	382668750	27600	27600	27600	27600	0
95	20241018	165900	382668750	27600	27600	27600	27600	0
96	20241018	165800	382668750	27600	27600	27600	27600	0
97	20241018	165700	382668750	27600	27600	27600	27600	0
98	20241018	165600	382668750	27600	27600	27600	27600	0
99	20241018	165500	382668750	27600	27600	27600	27600	0
100	20241018	165400	382668750	27600	27600	27600	27600	0
101	20241018	165300	382668750	27600	27600	27600	27600	0
102	20241018	165200	382668750	27600	27600	27600	27600	0
103	20241018	165100	382668750	27600	27600	27600	27600	0
104	20241018	165000	382668750	27600	27600	27600	27600	0
105	20241018	164900	382668750	27600	27600	27600	27600	0
106	20241018	164800	382668750	27600	27600	27600	27600	0
107	20241018	164700	382668750	27600	27600	27600	27600	0
108	20241018	164600	382668750	27600	27600	27600	27600	0
109	20241018	164500	382668750	27600	27600	27600	27600	0
110	20241018	164400	382668750	27600	27600	27600	27600	0
111	20241018	164300	382668750	27600	27600	27600	27600	0
112	20241018	164200	382668750	27600	27600	27600	27600	0
113	20241018	164100	382668750	27600	27600	27600	27600	0
114	20241018	164000	382668750	27600	27600	27600	27600	0
115	20241018	163900	382668750	27600	27600	27600	27600	0
116	20241018	163800	382668750	27600	27600	27600	27600	0
117	20241018	163700	382668750	27600	27600	27600	27600	0
118	20241018	163600	382668750	27600	27600	27600	27600	0
119	20241018	163500	382668750	27600	27600	27600	27600	0
120	20241018	163400	382668750	27600	27600	27600	27600	0
121	20241018	163300	382668750	27600	27600	27600	27600	0
122	20241018	163200	382668750	27600	27600	27600	27600	193
123	20241018	163100	382668750	27600	27600	27600	27600	0
124	20241018	163000	382668750	27600	27600	27600	27600	0
125	20241018	162900	382668750	27600	27600	27600	27600	0
126	20241018	162800	382668750	27600	27600	27600	27600	0
127	20241018	162700	382668750	27600	27600	27600	27600	0
128	20241018	162600	382668750	27600	27600	27600	27600	0
129	20241018	162500	382668750	27600	27600	27600	27600	0
130	20241018	162400	382668750	27600	27600	27600	27600	0
131	20241018	162300	382668750	27600	27600	27600	27600	0
132	20241018	162200	382668750	27600	27600	27600	27600	0
133	20241018	162100	382668750	27600	27600	27600	27600	0
134	20241018	162000	382668750	27600	27600	27600	27600	0
135	20241018	161900	382668750	27600	27600	27600	27600	0
136	20241018	161800	382668750	27600	27600	27600	27600	0
137	20241018	161700	382668750	27600	27600	27600	27600	0
138	20241018	161600	382668750	27600	27600	27600	27600	0
139	20241018	161500	382668750	27600	27600	27600	27600	0
140	20241018	161400	382668750	27600	27600	27600	27600	0
141	20241018	161300	382668750	27600	27600	27600	27600	0
142	20241018	161200	382668750	27600	27600	27600	27600	0
143	20241018	161100	382668750	27600	27600	27600	27600	0
144	20241018	161000	382668750	27600	27600	27600	27600	0
145	20241018	160900	382668750	27600	27600	27600	27600	0
146	20241018	160800	382668750	27600	27600	27600	27600	0
147	20241018	160700	382668750	27600	27600	27600	27600	0
148	20241018	160600	382668750	27600	27600	27600	27600	0
149	20241018	160500	382668750	27600	27600	27600	27600	0
150	20241018	160400	382668750	27600	27600	27600	27600	0
151	20241018	160300	382668750	27600	27600	27600	27600	0
152	20241018	160200	382668750	27600	27600	27600	27600	193
153	20241018	160100	382668750	27600	27600	27600	27600	0
154	20241018	160000	382668750	27600	27600	27600	27600	0
155	20241018	155900	382668750	27600	27600	27600	27600	0
156	20241018	155800	382668750	27600	27600	27600	27600	0
157	20241018	155700	382668750	27600	27600	27600	27600	0
158	20241018	155600	382668750	27600	27600	27600	27600	0
159	20241018	155500	382668750	27600	27600	27600	27600	0
160	20241018	155400	382668750	27600	27600	27600	27600	0
161	20241018	155300	382668750	27600	27600	27600	27600	0
162	20241018	155200	382668750	27600	27600	27600	27600	0
163	20241018	155100	382668750	27600	27600	27600	27600	0
164	20241018	155000	382668750	27600	27600	27600	27600	0
165	20241018	154900	382668750	27600	27600	27600	27600	0
166	20241018	154800	382668750	27600	27600	27600	27600	0
167	20241018	154700	382668750	27600	27600	27600	27600	0
168	20241018	154600	382668750	27600	27600	27600	27600	0
169	20241018	154500	382668750	27600	27600	27600	27600	0
170	20241018	154400	382668750	27600	27600	27600	27600	0
171	20241018	154300	382668750	27600	27600	27600	27600	0
172	20241018	154200	382668750	27600	27600	27600	27600	0
173	20241018	154100	382668750	27600	27600	27600	27600	0
174	20241018	154000	382668750	27600	27600	27600	27600	0
175	20241018	153900	382668750	27600	27600	27600	27600	0
176	20241018	153800	382668750	27600	27600	27600	27600	0
177	20241018	153700	382668750	27600	27600	27600	27600	0
178	20241018	153600	382668750	27600	27600	27600	27600	0
179	20241018	153500	382668750	27600	27600	27600	27600	0
180	20241018	153400	382668750	27600	27600	27600	27600	0
181	20241018	153300	382668750	27600	27600	27600	27600	0
182	20241018	153200	382668750	27600	27600	27600	27600	193
183	20241018	153100	382668750	27600	27600	27600	27600	0
184	20241018	153000	382668750	27600	27600	27600	27600	193
185	20241018	152900	377341950	27550	27550	27550	27550	0
186	20241018	152800	377341950	27550	27550	27550	27550	0
187	20241018	152700	377341950	27550	27550	27550	27550	0
188	20241018	152600	377341950	27550	27550	27550	27550	0
189	20241018	152500	377341950	27550	27550	27550	27550	0
190	20241018	152400	377341950	27550	27550	27550	27550	0
191	20241018	152300	377341950	27550	27550	27550	27550	0
192	20241018	152200	377341950	27550	27550	27550	27550	0
193	20241018	152100	377341950	27550	27550	27550	27550	0
194	20241018	152000	377341950	27550	27550	27550	27550	0
195	20241018	151900	377341950	27550	27650	27750	27550	364
196	20241018	151800	367255750	27650	27500	27650	27500	105
197	20241018	151700	364360550	27600	27600	27600	27600	1
198	20241018	151600	364332950	27500	27500	27500	27500	0
199	20241018	151500	364332950	27500	27500	27500	27500	0
200	20241018	151400	364332950	27500	27500	27500	27500	0
201	20241018	151300	364332950	27500	27500	27500	27500	0
202	20241018	151200	364332950	27500	27550	27550	27500	803
203	20241018	151100	342242800	27550	27550	27550	27550	0
204	20241018	151000	342242800	27550	27550	27600	27550	127
205	20241018	150900	338743600	27600	27600	27600	27600	15
206	20241018	150800	338329600	27600	27600	27600	27600	5
207	20241018	150700	338191600	27600	27600	27600	27600	0
208	20241018	150600	338191600	27600	27600	27600	27600	0
209	20241018	150500	338191600	27600	27600	27600	27600	12
210	20241018	150400	337860400	27600	27600	27600	27600	0
211	20241018	150300	337860400	27600	27600	27600	27600	2
212	20241018	150200	337805200	27600	27650	27650	27600	359
213	20241018	150100	327896050	27700	27700	27700	27700	0
214	20241018	150000	327896050	27700	27700	27700	27700	1
215	20241018	145900	327868350	27600	27600	27600	27600	0
216	20241018	145800	327868350	27600	27600	27600	27600	0
217	20241018	145700	327868350	27600	27600	27600	27600	0
218	20241018	145600	327868350	27600	27600	27600	27600	0
219	20241018	145500	327868350	27600	27600	27600	27600	0
220	20241018	145400	327868350	27600	27550	27600	27550	58
221	20241018	145300	326269450	27500	27500	27500	27500	0
222	20241018	145200	326269450	27500	27550	27550	27500	10
223	20241018	145100	325994250	27500	27600	27600	27500	21
224	20241018	145000	325415650	27600	27650	27650	27600	300
225	20241018	144900	317129600	27800	27800	27800	27800	0
226	20241018	144800	317129600	27800	27800	27800	27800	0
227	20241018	144700	317129600	27800	27800	27800	27800	0
228	20241018	144600	317129600	27800	27800	27800	27800	0
229	20241018	144500	317129600	27800	27800	27800	27800	0
230	20241018	144400	317129600	27800	27800	27800	27800	0
231	20241018	144300	317129600	27800	27800	27800	27800	0
232	20241018	144200	317129600	27800	27800	27800	27800	0
233	20241018	144100	317129600	27800	27800	27800	27800	0
234	20241018	144000	317129600	27800	27800	27800	27800	0
235	20241018	143900	317129600	27800	27800	27800	27800	0
236	20241018	143800	317129600	27800	27800	27800	27800	0
237	20241018	143700	317129600	27800	27800	27800	27800	0
238	20241018	143600	317129600	27800	27800	27800	27800	1
239	20241018	143500	317101800	27700	27700	27700	27700	100
240	20241018	143400	314331800	27750	27750	27750	27750	0
241	20241018	143300	314331800	27750	27750	27750	27750	0
242	20241018	143200	314331800	27750	27750	27750	27750	0
243	20241018	143100	314331800	27750	27750	27750	27750	0
244	20241018	143000	314331800	27750	27750	27750	27750	0
245	20241018	142900	314331800	27750	27750	27750	27750	1
246	20241018	142800	314304050	27750	27750	27750	27750	0
247	20241018	142700	314304050	27750	27750	27750	27750	1
248	20241018	142600	314276300	27650	27650	27650	27650	0
249	20241018	142500	314276300	27650	27650	27650	27650	0
250	20241018	142400	314276300	27650	27650	27650	27650	0
251	20241018	142300	314276300	27650	27650	27650	27650	0
252	20241018	142200	314276300	27650	27650	27650	27650	0
253	20241018	142100	314276300	27650	27650	27650	27650	0
254	20241018	142000	314276300	27650	27650	27650	27650	0
255	20241018	141900	314276300	27650	27650	27650	27650	0
256	20241018	141800	314276300	27650	27650	27650	27650	1
257	20241018	141700	314248650	27700	27700	27700	27700	0
258	20241018	141600	314248650	27700	27700	27700	27700	0
259	20241018	141500	314248650	27700	27700	27700	27700	0
260	20241018	141400	314248650	27700	27700	27700	27700	0
261	20241018	141300	314248650	27700	27700	27700	27700	0
262	20241018	141200	314248650	27700	27700	27700	27700	0
263	20241018	141100	314248650	27700	27700	27700	27700	0
264	20241018	141000	314248650	27700	27700	27700	27700	0
265	20241018	140900	314248650	27700	27700	27700	27700	0
266	20241018	140800	314248650	27700	27700	27700	27700	0
267	20241018	140700	314248650	27700	27700	27700	27700	0
268	20241018	140600	314248650	27700	27700	27700	27700	0
269	20241018	140500	314248650	27700	27700	27700	27700	65
270	20241018	140400	312448150	27750	27750	27750	27750	0
271	20241018	140300	312448150	27750	27750	27750	27750	0
272	20241018	140200	312448150	27750	27750	27750	27750	0
273	20241018	140100	312448150	27750	27750	27750	27750	0
274	20241018	140000	312448150	27750	27750	27750	27750	0
275	20241018	135900	312448150	27750	27750	27750	27750	30
276	20241018	135800	311615650	27850	27850	27850	27850	0
277	20241018	135700	311615650	27850	27850	27850	27850	0
278	20241018	135600	311615650	27850	27850	27850	27850	0
279	20241018	135500	311615650	27850	27800	27850	27800	2
280	20241018	135400	311560000	27800	27800	27800	27800	0
281	20241018	135300	311560000	27800	27800	27800	27800	0
282	20241018	135200	311560000	27800	27800	27800	27800	1
283	20241018	135100	311532200	27800	27800	27800	27800	0
284	20241018	135000	311532200	27800	27800	27800	27800	1
285	20241018	134900	311504400	27850	27850	27850	27850	1
286	20241018	134800	311476550	27750	27750	27750	27750	5
287	20241018	134700	311337800	27900	27900	27900	27900	0
288	20241018	134600	311337800	27900	27900	27900	27900	0
289	20241018	134500	311337800	27900	27900	27900	27900	0
290	20241018	134400	311337800	27900	27900	27900	27900	323
291	20241018	134300	302326100	27900	27750	27900	27750	329
292	20241018	134200	293157150	27700	27650	27700	27650	76
293	20241018	134100	291055600	27600	27600	27600	27600	0
294	20241018	134000	291055600	27600	27600	27600	27600	100
295	20241018	133900	288295600	27550	27550	27550	27550	0
296	20241018	133800	288295600	27550	27550	27550	27550	0
297	20241018	133700	288295600	27550	27500	27550	27500	35
298	20241018	133600	287332100	27550	27550	27550	27550	0
299	20241018	133500	287332100	27550	27550	27550	27550	10
300	20241018	133400	287056600	27550	27550	27550	27550	0
301	20241018	133300	287056600	27550	27550	27550	27550	0
302	20241018	133200	287056600	27550	27550	27550	27550	655
303	20241018	133100	269011350	27600	27600	27600	27600	0
304	20241018	133000	269011350	27600	27600	27600	27600	0
305	20241018	132900	269011350	27600	27600	27600	27600	0
306	20241018	132800	269011350	27600	27600	27600	27600	0
307	20241018	132700	269011350	27600	27600	27600	27600	0
308	20241018	132600	269011350	27600	27600	27600	27600	1
309	20241018	132500	268983750	27600	27600	27600	27600	0
310	20241018	132400	268983750	27600	27600	27600	27600	0
311	20241018	132300	268983750	27600	27600	27600	27600	0
312	20241018	132200	268983750	27600	27600	27600	27600	1
313	20241018	132100	268956150	27550	27550	27550	27550	1
314	20241018	132000	268928600	27650	27550	27650	27550	13
315	20241018	131900	268570250	27550	27550	27550	27550	35
316	20241018	131800	267606000	27600	27600	27650	27600	103
317	20241018	131700	264763150	27600	27600	27600	27600	0
318	20241018	131600	264763150	27600	27600	27600	27600	0
319	20241018	131500	264763150	27600	27600	27600	27600	0
320	20241018	131400	264763150	27600	27600	27600	27600	0
321	20241018	131300	264763150	27600	27600	27600	27600	0
322	20241018	131200	264763150	27600	27600	27600	27600	0
323	20241018	131100	264763150	27600	27600	27600	27600	0
324	20241018	131000	264763150	27600	27600	27600	27600	0
325	20241018	130900	264763150	27600	27600	27600	27600	0
326	20241018	130800	264763150	27600	27600	27600	27600	704
327	20241018	130700	245332750	27650	27650	27650	27650	0
328	20241018	130600	245332750	27650	27650	27650	27650	0
329	20241018	130500	245332750	27650	27650	27650	27650	0
330	20241018	130400	245332750	27650	27650	27650	27650	0
331	20241018	130300	245332750	27650	27650	27650	27650	0
332	20241018	130200	245332750	27650	27650	27650	27650	0
333	20241018	130100	245332750	27650	27650	27650	27650	0
334	20241018	130000	245332750	27650	27650	27650	27650	0
335	20241018	125900	245332750	27650	27650	27650	27650	0
336	20241018	125800	245332750	27650	27650	27650	27650	1
337	20241018	125700	245305100	27600	27600	27600	27600	80
338	20241018	125600	243097100	27650	27650	27650	27650	0
339	20241018	125500	243097100	27650	27650	27650	27650	3
340	20241018	125400	243014150	27750	27750	27750	27750	0
341	20241018	125300	243014150	27750	27750	27750	27750	0
342	20241018	125200	243014150	27750	27750	27750	27750	0
343	20241018	125100	243014150	27750	27750	27750	27750	0
344	20241018	125000	243014150	27750	27750	27750	27750	0
345	20241018	124900	243014150	27750	27750	27750	27750	0
346	20241018	124800	243014150	27750	27650	27750	27650	252
347	20241018	124700	236035550	27700	27700	27700	27700	0
348	20241018	124600	236035550	27700	27700	27700	27700	0
349	20241018	124500	236035550	27700	27700	27700	27700	0
350	20241018	124400	236035550	27700	27700	27700	27700	5
351	20241018	124300	235897050	27700	27700	27700	27700	0
352	20241018	124200	235897050	27700	27650	27700	27650	176
353	20241018	124100	231026100	27700	27700	27700	27700	0
354	20241018	124000	231026100	27700	27700	27700	27700	0
355	20241018	123900	231026100	27700	27700	27700	27700	0
356	20241018	123800	231026100	27700	27700	27700	27700	0
357	20241018	123700	231026100	27700	27700	27700	27700	0
358	20241018	123600	231026100	27700	27700	27700	27700	260
359	20241018	123500	223824100	27750	27750	27750	27750	0
360	20241018	123400	223824100	27750	27700	27750	27700	2
361	20241018	123300	223768650	27750	27750	27750	27750	7
362	20241018	123200	223574400	27750	27750	27750	27750	0
363	20241018	123100	223574400	27750	27750	27750	27750	18
364	20241018	123000	223074900	27750	27750	27750	27750	18
365	20241018	122900	222575400	27650	27650	27650	27650	3
366	20241018	122800	222492450	27700	27700	27700	27700	0
367	20241018	122700	222492450	27700	27700	27700	27700	0
368	20241018	122600	222492450	27700	27700	27700	27700	0
369	20241018	122500	222492450	27700	27700	27700	27700	0
370	20241018	122400	222492450	27700	27700	27700	27700	0
371	20241018	122300	222492450	27700	27700	27700	27700	0
372	20241018	122200	222492450	27700	27750	27750	27700	2
373	20241018	122100	222437000	27700	27600	27700	27600	303
374	20241018	122000	214059200	27650	27650	27650	27650	5
375	20241018	121900	213920950	27600	27600	27600	27600	2
376	20241018	121800	213865750	27650	27650	27650	27650	0
377	20241018	121700	213865750	27650	27650	27650	27650	0
378	20241018	121600	213865750	27650	27650	27650	27650	0
379	20241018	121500	213865750	27650	27650	27650	27650	0
380	20241018	121400	213865750	27650	27650	27650	27650	0
381	20241018	121300	213865750	27650	27650	27650	27650	0
382	20241018	121200	213865750	27650	27650	27650	27650	0
383	20241018	121100	213865750	27650	27650	27650	27650	0
384	20241018	121000	213865750	27650	27650	27650	27650	0
385	20241018	120900	213865750	27650	27650	27650	27650	0
386	20241018	120800	213865750	27650	27650	27650	27650	395
387	20241018	120700	202944000	27700	27700	27700	27700	0
388	20241018	120600	202944000	27700	27700	27700	27700	0
389	20241018	120500	202944000	27700	27700	27700	27700	0
390	20241018	120400	202944000	27700	27700	27700	27700	0
391	20241018	120300	202944000	27700	27700	27700	27700	0
392	20241018	120200	202944000	27700	27700	27700	27700	0
393	20241018	120100	202944000	27700	27700	27700	27700	5
394	20241018	120000	202805500	27700	27700	27700	27700	0
395	20241018	115900	202805500	27700	27700	27700	27700	0
396	20241018	115800	202805500	27700	27700	27700	27700	0
397	20241018	115700	202805500	27700	27700	27700	27700	1
398	20241018	115600	202777800	27650	27650	27650	27650	0
399	20241018	115500	202777800	27650	27650	27650	27650	48
400	20241018	115400	201450600	27650	27650	27650	27650	1
401	20241018	115300	201422950	27650	27700	27700	27650	2
402	20241018	115200	201367600	27650	27650	27650	27650	0
403	20241018	115100	201367600	27650	27650	27650	27650	1
404	20241018	115000	201339950	27700	27700	27700	27700	0
405	20241018	114900	201339950	27700	27700	27700	27700	1
406	20241018	114800	201312250	27750	27750	27750	27750	0
407	20241018	114700	201312250	27750	27750	27750	27750	0
408	20241018	114600	201312250	27750	27750	27750	27750	0
409	20241018	114500	201312250	27750	27750	27750	27750	0
410	20241018	114400	201312250	27750	27750	27750	27750	2
411	20241018	114300	201256750	27750	27750	27750	27750	5
412	20241018	114200	201118000	27750	27750	27750	27750	5
413	20241018	114100	200979250	27750	27700	27750	27700	8
414	20241018	114000	200757500	27700	27700	27700	27700	0
415	20241018	113900	200757500	27700	27700	27700	27700	3
416	20241018	113800	200674400	27650	27650	27650	27650	0
417	20241018	113700	200674400	27650	27650	27650	27650	0
418	20241018	113600	200674400	27650	27650	27650	27650	14
419	20241018	113500	200287300	27650	27650	27650	27650	1
420	20241018	113400	200259650	27650	27650	27650	27650	0
421	20241018	113300	200259650	27650	27650	27650	27650	0
422	20241018	113200	200259650	27650	27650	27650	27650	0
423	20241018	113100	200259650	27650	27650	27650	27650	4
424	20241018	113000	200149050	27700	27700	27700	27700	0
425	20241018	112900	200149050	27700	27700	27700	27700	33
426	20241018	112800	199234950	27700	27700	27700	27700	116
427	20241018	112700	196021750	27600	27600	27600	27600	0
428	20241018	112600	196021750	27600	27700	27700	27600	6
429	20241018	112500	195855650	27600	27600	27600	27600	447
430	20241018	112400	183518450	27650	27750	27750	27600	3199
431	20241018	112300	95098350	27800	27750	27800	27750	292
432	20241018	112200	86995300	27800	27800	27800	27800	89
433	20241018	112100	84521100	27800	27850	27850	27800	2
434	20241018	112000	84465450	27900	27850	27900	27850	10
435	20241018	111900	84186800	27900	27900	27900	27900	0
436	20241018	111800	84186800	27900	27900	27900	27900	0
437	20241018	111700	84186800	27900	27900	27900	27900	0
438	20241018	111600	84186800	27900	27900	27900	27900	0
439	20241018	111500	84186800	27900	27900	27900	27900	0
440	20241018	111400	84186800	27900	27900	27900	27900	0
441	20241018	111300	84186800	27900	27900	27900	27900	0
442	20241018	111200	84186800	27900	27900	27900	27900	0
443	20241018	111100	84186800	27900	27900	27900	27900	0
444	20241018	111000	84186800	27900	27900	27900	27900	0
445	20241018	110900	84186800	27900	27900	27900	27900	0
446	20241018	110800	84186800	27900	27900	27900	27900	11
447	20241018	110700	83879900	27900	27850	27900	27850	25
448	20241018	110600	83183550	27800	27800	27800	27800	0
449	20241018	110500	83183550	27800	27800	27800	27800	0
450	20241018	110400	83183550	27800	27800	27800	27800	282
451	20241018	110300	75343950	27800	27800	27800	27800	0
452	20241018	110200	75343950	27800	27800	27800	27800	0
453	20241018	110100	75343950	27800	27800	27800	27800	0
454	20241018	110000	75343950	27800	27800	27800	27800	0
455	20241018	105900	75343950	27800	27850	27850	27800	90
456	20241018	105800	72837500	27800	27800	27800	27800	0
457	20241018	105700	72837500	27800	27800	27800	27800	17
458	20241018	105600	72364900	27850	27850	27850	27850	0
459	20241018	105500	72364900	27850	27850	27850	27850	90
460	20241018	105400	69858400	27800	27800	27800	27800	0
461	20241018	105300	69858400	27800	27800	27800	27800	0
462	20241018	105200	69858400	27800	27800	27800	27800	223
463	20241018	105100	63659000	27800	27800	27800	27800	0
464	20241018	105000	63659000	27800	27800	27800	27800	1
465	20241018	104900	63631200	27850	27900	27900	27850	2
466	20241018	104800	63575450	27850	27850	27850	27850	1
467	20241018	104700	63547600	27800	27800	27800	27800	70
468	20241018	104600	61601600	27950	27950	27950	27950	0
469	20241018	104500	61601600	27950	27950	27950	27950	0
470	20241018	104400	61601600	27950	27950	27950	27950	0
471	20241018	104300	61601600	27950	27950	27950	27950	0
472	20241018	104200	61601600	27950	27950	27950	27950	0
473	20241018	104100	61601600	27950	27950	27950	27950	0
474	20241018	104000	61601600	27950	27950	27950	27950	0
475	20241018	103900	61601600	27950	27950	27950	27950	0
476	20241018	103800	61601600	27950	27950	27950	27950	0
477	20241018	103700	61601600	27950	27950	27950	27950	0
478	20241018	103600	61601600	27950	27950	27950	27950	0
479	20241018	103500	61601600	27950	27950	27950	27950	0
480	20241018	103400	61601600	27950	27800	27950	27800	81
481	20241018	103300	59337800	27800	27800	27800	27800	31
482	20241018	103200	58476000	27950	27900	27950	27900	300
483	20241018	103100	50096450	27850	27850	27850	27850	0
484	20241018	103000	50096450	27850	27850	27850	27850	20
485	20241018	102900	49539450	27850	27850	27850	27850	0
486	20241018	102800	49539450	27850	27850	27850	27850	0
487	20241018	102700	49539450	27850	27850	27850	27850	0
488	20241018	102600	49539450	27850	27850	27850	27850	0
489	20241018	102500	49539450	27850	27850	27850	27850	1
490	20241018	102400	49511600	28000	28000	28000	28000	0
491	20241018	102300	49511600	28000	28000	28000	28000	0
492	20241018	102200	49511600	28000	28000	28000	28000	0
493	20241018	102100	49511600	28000	28000	28000	28000	0
494	20241018	102000	49511600	28000	28000	28000	28000	0
495	20241018	101900	49511600	28000	28000	28000	28000	0
496	20241018	101800	49511600	28000	28000	28000	28000	0
497	20241018	101700	49511600	28000	28000	28000	28000	0
498	20241018	101600	49511600	28000	28000	28000	28000	0
499	20241018	101500	49511600	28000	28000	28000	28000	0
500	20241018	101400	49511600	28000	28000	28000	28000	0
501	20241018	101300	49511600	28000	28000	28000	28000	0
502	20241018	101200	49511600	28000	28000	28000	28000	0
503	20241018	101100	49511600	28000	28000	28000	28000	0
504	20241018	101000	49511600	28000	28000	28000	28000	0
505	20241018	100900	49511600	28000	28000	28000	28000	0
506	20241018	100800	49511600	28000	28000	28000	28000	0
507	20241018	100700	49511600	28000	28000	28000	28000	1
508	20241018	100600	49483600	28000	28000	28000	28000	0
509	20241018	100500	49483600	28000	27850	28000	27850	178
510	20241018	100400	44511900	27850	27850	27850	27850	1
511	20241018	100300	44484050	27800	27800	27800	27800	50
512	20241018	100200	43094050	27800	27800	27800	27800	2
513	20241018	100100	43038450	27850	27850	27850	27850	1
514	20241018	100000	43010600	27850	27850	27850	27850	0
515	20241018	095900	43010600	27850	27850	27850	27850	0
516	20241018	095800	43010600	27850	27850	27850	27850	80
517	20241018	095700	40782600	27850	27800	27850	27800	336
518	20241018	095600	31439600	27850	27850	27850	27850	1
519	20241018	095500	31411750	27800	27800	27800	27800	0
520	20241018	095400	31411750	27800	27800	27800	27800	0
521	20241018	095300	31411750	27800	27800	27800	27800	15
522	20241018	095200	30994750	27800	27800	27800	27800	50
523	20241018	095100	29604750	27800	27800	27800	27800	53
524	20241018	095000	28131350	27800	27800	27800	27800	37
525	20241018	094900	27102750	27850	27850	27850	27850	1
526	20241018	094800	27074900	27800	27800	27800	27800	0
527	20241018	094700	27074900	27800	27800	27800	27800	7
528	20241018	094600	26880300	27850	27850	27850	27850	0
529	20241018	094500	26880300	27850	27850	27850	27850	0
530	20241018	094400	26880300	27850	27850	27850	27850	0
531	20241018	094300	26880300	27850	27850	27850	27850	5
532	20241018	094200	26741050	27850	27850	27850	27850	0
533	20241018	094100	26741050	27850	27850	27850	27850	0
534	20241018	094000	26741050	27850	27850	27850	27850	0
535	20241018	093900	26741050	27850	27850	27850	27850	1
536	20241018	093800	26713200	27850	27850	27850	27850	1
537	20241018	093700	26685350	27850	27850	27850	27850	0
538	20241018	093600	26685350	27850	27850	27850	27850	39
539	20241018	093500	25599200	27850	27850	27850	27850	5
540	20241018	093400	25459950	27900	27900	27900	27900	0
541	20241018	093300	25459950	27900	27900	27900	27900	0
542	20241018	093200	25459950	27900	27900	27900	27900	0
543	20241018	093100	25459950	27900	27900	27900	27900	0
544	20241018	093000	25459950	27900	27900	27900	27900	0
545	20241018	092900	25459950	27900	27900	27900	27900	0
546	20241018	092800	25459950	27900	27900	27900	27900	0
547	20241018	092700	25459950	27900	27900	27900	27900	0
548	20241018	092600	25459950	27900	27900	27900	27900	0
549	20241018	092500	25459950	27900	27800	27900	27800	10
550	20241018	092400	25181850	27800	27900	27900	27800	51
551	20241018	092300	23759050	27900	27900	27900	27900	50
552	20241018	092200	22364050	27900	27900	27900	27900	50
553	20241018	092100	20969050	27900	27850	27900	27800	330
554	20241018	092000	11785100	27900	27900	27900	27900	1
555	20241018	091900	11757200	27850	27850	27850	27850	38
556	20241018	091800	10698900	27900	27900	27900	27900	0
557	20241018	091700	10698900	27900	27900	27900	27900	22
558	20241018	091600	10085100	27900	27900	27900	27900	0
559	20241018	091500	10085100	27900	27900	27900	27900	0
560	20241018	091400	10085100	27900	27900	27900	27900	0
561	20241018	091300	10085100	27900	27900	27900	27900	0
562	20241018	091200	10085100	27900	27900	27900	27900	50
563	20241018	091100	8690100	27900	27900	27900	27900	0
564	20241018	091000	8690100	27900	27900	27900	27900	0
565	20241018	090900	8690100	27900	27900	27900	27900	0
566	20241018	090800	8690100	27900	27900	27900	27900	7
567	20241018	090700	8494800	27900	27900	27900	27850	78
568	20241018	090600	6320350	27950	27950	27950	27950	8
569	20241018	090500	6096750	27950	27950	27950	27950	108
570	20241018	090400	3078150	27950	27950	27950	27950	0
571	20241018	090300	3078150	27950	28000	28000	27950	50
572	20241018	090200	1680000	28000	28000	28000	28000	0
573	20241018	090100	1680000	28000	28000	28000	28000	0
574	20241018	090000	1680000	28000	28000	28000	28000	60