KissMeData/044990/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	192800	95740150	21800	21800	21800	21800	53
3	20241017	192700	95740150	21800	21800	21800	21800	0
4	20241017	192600	95740150	21800	21800	21800	21800	0
5	20241017	192500	95740150	21800	21800	21800	21800	0
6	20241017	192400	95740150	21800	21800	21800	21800	0
7	20241017	192300	95740150	21800	21800	21800	21800	0
8	20241017	192200	95740150	21800	21800	21800	21800	0
9	20241017	192100	95740150	21800	21800	21800	21800	0
10	20241017	192000	95740150	21800	21800	21800	21800	0
11	20241017	191900	95740150	21800	21800	21800	21800	0
12	20241017	191800	95740150	21800	21800	21800	21800	0
13	20241017	191700	95740150	21800	21800	21800	21800	0
14	20241017	191600	95740150	21800	21800	21800	21800	0
15	20241017	191500	95740150	21800	21800	21800	21800	0
16	20241017	191400	95740150	21800	21800	21800	21800	0
17	20241017	191300	95740150	21800	21800	21800	21800	0
18	20241017	191200	95740150	21800	21800	21800	21800	0
19	20241017	191100	95740150	21800	21800	21800	21800	0
20	20241017	191000	95740150	21800	21800	21800	21800	0
21	20241017	190900	95740150	21800	21800	21800	21800	0
22	20241017	190800	95740150	21800	21800	21800	21800	0
23	20241017	190700	95740150	21800	21800	21800	21800	0
24	20241017	190600	95740150	21800	21800	21800	21800	0
25	20241017	190500	95740150	21800	21800	21800	21800	0
26	20241017	190400	95740150	21800	21800	21800	21800	0
27	20241017	190300	95740150	21800	21800	21800	21800	0
28	20241017	190200	95740150	21800	21800	21800	21800	0
29	20241017	190100	95740150	21800	21800	21800	21800	0
30	20241017	190000	95740150	21800	21800	21800	21800	0
31	20241017	185900	95740150	21800	21800	21800	21800	0
32	20241017	185800	95740150	21800	21800	21800	21800	53
33	20241017	185700	95740150	21800	21800	21800	21800	0
34	20241017	185600	95740150	21800	21800	21800	21800	0
35	20241017	185500	95740150	21800	21800	21800	21800	0
36	20241017	185400	95740150	21800	21800	21800	21800	0
37	20241017	185300	95740150	21800	21800	21800	21800	0
38	20241017	185200	95740150	21800	21800	21800	21800	0
39	20241017	185100	95740150	21800	21800	21800	21800	0
40	20241017	185000	95740150	21800	21800	21800	21800	0
41	20241017	184900	95740150	21800	21800	21800	21800	0
42	20241017	184800	95740150	21800	21800	21800	21800	0
43	20241017	184700	95740150	21800	21800	21800	21800	0
44	20241017	184600	95740150	21800	21800	21800	21800	0
45	20241017	184500	95740150	21800	21800	21800	21800	0
46	20241017	184400	95740150	21800	21800	21800	21800	0
47	20241017	184300	95740150	21800	21800	21800	21800	0
48	20241017	184200	95740150	21800	21800	21800	21800	0
49	20241017	184100	95740150	21800	21800	21800	21800	0
50	20241017	184000	95740150	21800	21800	21800	21800	0
51	20241017	183900	95740150	21800	21800	21800	21800	0
52	20241017	183800	95740150	21800	21800	21800	21800	0
53	20241017	183700	95740150	21800	21800	21800	21800	0
54	20241017	183600	95740150	21800	21800	21800	21800	0
55	20241017	183500	95740150	21800	21800	21800	21800	0
56	20241017	183400	95740150	21800	21800	21800	21800	0
57	20241017	183300	95740150	21800	21800	21800	21800	0
58	20241017	183200	95740150	21800	21800	21800	21800	0
59	20241017	183100	95740150	21800	21800	21800	21800	0
60	20241017	183000	95740150	21800	21800	21800	21800	0
61	20241017	182900	95740150	21800	21800	21800	21800	0
62	20241017	182800	95740150	21800	21800	21800	21800	53
63	20241017	182700	95740150	21800	21800	21800	21800	0
64	20241017	182600	95740150	21800	21800	21800	21800	0
65	20241017	182500	95740150	21800	21800	21800	21800	0
66	20241017	182400	95740150	21800	21800	21800	21800	0
67	20241017	182300	95740150	21800	21800	21800	21800	0
68	20241017	182200	95740150	21800	21800	21800	21800	0
69	20241017	182100	95740150	21800	21800	21800	21800	0
70	20241017	182000	95740150	21800	21800	21800	21800	0
71	20241017	181900	95740150	21800	21800	21800	21800	0
72	20241017	181800	95740150	21800	21800	21800	21800	0
73	20241017	181700	95740150	21800	21800	21800	21800	0
74	20241017	181600	95740150	21800	21800	21800	21800	0
75	20241017	181500	95740150	21800	21800	21800	21800	0
76	20241017	181400	95740150	21800	21800	21800	21800	0
77	20241017	181300	95740150	21800	21800	21800	21800	0
78	20241017	181200	95740150	21800	21800	21800	21800	0
79	20241017	181100	95740150	21800	21800	21800	21800	0
80	20241017	181000	95740150	21800	21800	21800	21800	0
81	20241017	180900	95740150	21800	21800	21800	21800	0
82	20241017	180800	95740150	21800	21800	21800	21800	0
83	20241017	180700	95740150	21800	21800	21800	21800	0
84	20241017	180600	95740150	21800	21800	21800	21800	0
85	20241017	180500	95740150	21800	21800	21800	21800	0
86	20241017	180400	95740150	21800	21800	21800	21800	0
87	20241017	180300	95740150	21800	21800	21800	21800	0
88	20241017	180200	95740150	21800	21800	21800	21800	0
89	20241017	180100	95740150	21800	21800	21800	21800	0
90	20241017	180000	95740150	21800	21800	21800	21800	0
91	20241017	175900	95740150	21800	21800	21800	21800	0
92	20241017	175800	95740150	21800	21800	21800	21800	53
93	20241017	175700	95740150	21800	21800	21800	21800	0
94	20241017	175600	95740150	21800	21800	21800	21800	0
95	20241017	175500	95740150	21800	21800	21800	21800	0
96	20241017	175400	95740150	21800	21800	21800	21800	0
97	20241017	175300	95740150	21800	21800	21800	21800	0
98	20241017	175200	95740150	21800	21800	21800	21800	0
99	20241017	175100	95740150	21800	21800	21800	21800	0
100	20241017	175000	95740150	21800	21800	21800	21800	0
101	20241017	174900	95740150	21800	21800	21800	21800	0
102	20241017	174800	95740150	21800	21800	21800	21800	0
103	20241017	174700	95740150	21800	21800	21800	21800	0
104	20241017	174600	95740150	21800	21800	21800	21800	0
105	20241017	174500	95740150	21800	21800	21800	21800	0
106	20241017	174400	95740150	21800	21800	21800	21800	0
107	20241017	174300	95740150	21800	21800	21800	21800	0
108	20241017	174200	95740150	21800	21800	21800	21800	0
109	20241017	174100	95740150	21800	21800	21800	21800	0
110	20241017	174000	95740150	21800	21800	21800	21800	0
111	20241017	173900	95740150	21800	21800	21800	21800	0
112	20241017	173800	95740150	21800	21800	21800	21800	0
113	20241017	173700	95740150	21800	21800	21800	21800	0
114	20241017	173600	95740150	21800	21800	21800	21800	0
115	20241017	173500	95740150	21800	21800	21800	21800	0
116	20241017	173400	95740150	21800	21800	21800	21800	0
117	20241017	173300	95740150	21800	21800	21800	21800	0
118	20241017	173200	95740150	21800	21800	21800	21800	0
119	20241017	173100	95740150	21800	21800	21800	21800	0
120	20241017	173000	95740150	21800	21800	21800	21800	0
121	20241017	172900	95740150	21800	21800	21800	21800	0
122	20241017	172800	95740150	21800	21800	21800	21800	53
123	20241017	172700	95740150	21800	21800	21800	21800	0
124	20241017	172600	95740150	21800	21800	21800	21800	0
125	20241017	172500	95740150	21800	21800	21800	21800	0
126	20241017	172400	95740150	21800	21800	21800	21800	0
127	20241017	172300	95740150	21800	21800	21800	21800	0
128	20241017	172200	95740150	21800	21800	21800	21800	0
129	20241017	172100	95740150	21800	21800	21800	21800	0
130	20241017	172000	95740150	21800	21800	21800	21800	0
131	20241017	171900	95740150	21800	21800	21800	21800	0
132	20241017	171800	95740150	21800	21800	21800	21800	0
133	20241017	171700	95740150	21800	21800	21800	21800	0
134	20241017	171600	95740150	21800	21800	21800	21800	0
135	20241017	171500	95740150	21800	21800	21800	21800	0
136	20241017	171400	95740150	21800	21800	21800	21800	0
137	20241017	171300	95740150	21800	21800	21800	21800	0
138	20241017	171200	95740150	21800	21800	21800	21800	0
139	20241017	171100	95740150	21800	21800	21800	21800	0
140	20241017	171000	95740150	21800	21800	21800	21800	0
141	20241017	170900	95740150	21800	21800	21800	21800	0
142	20241017	170800	95740150	21800	21800	21800	21800	0
143	20241017	170700	95740150	21800	21800	21800	21800	0
144	20241017	170600	95740150	21800	21800	21800	21800	0
145	20241017	170500	95740150	21800	21800	21800	21800	0
146	20241017	170400	95740150	21800	21800	21800	21800	0
147	20241017	170300	95740150	21800	21800	21800	21800	0
148	20241017	170200	95740150	21800	21800	21800	21800	0
149	20241017	170100	95740150	21800	21800	21800	21800	0
150	20241017	170000	95740150	21800	21800	21800	21800	0
151	20241017	165900	95740150	21800	21800	21800	21800	0
152	20241017	165800	95740150	21800	21800	21800	21800	53
153	20241017	165700	95740150	21800	21800	21800	21800	0
154	20241017	165600	95740150	21800	21800	21800	21800	0
155	20241017	165500	95740150	21800	21800	21800	21800	0
156	20241017	165400	95740150	21800	21800	21800	21800	0
157	20241017	165300	95740150	21800	21800	21800	21800	0
158	20241017	165200	95740150	21800	21800	21800	21800	0
159	20241017	165100	95740150	21800	21800	21800	21800	0
160	20241017	165000	95740150	21800	21800	21800	21800	0
161	20241017	164900	95740150	21800	21800	21800	21800	0
162	20241017	164800	95740150	21800	21800	21800	21800	0
163	20241017	164700	95740150	21800	21800	21800	21800	0
164	20241017	164600	95740150	21800	21800	21800	21800	0
165	20241017	164500	95740150	21800	21800	21800	21800	0
166	20241017	164400	95740150	21800	21800	21800	21800	0
167	20241017	164300	95740150	21800	21800	21800	21800	0
168	20241017	164200	95740150	21800	21800	21800	21800	0
169	20241017	164100	95740150	21800	21800	21800	21800	0
170	20241017	164000	95740150	21800	21800	21800	21800	0
171	20241017	163900	95740150	21800	21800	21800	21800	0
172	20241017	163800	95740150	21800	21800	21800	21800	0
173	20241017	163700	95740150	21800	21800	21800	21800	0
174	20241017	163600	95740150	21800	21800	21800	21800	0
175	20241017	163500	95740150	21800	21800	21800	21800	0
176	20241017	163400	95740150	21800	21800	21800	21800	0
177	20241017	163300	95740150	21800	21800	21800	21800	0
178	20241017	163200	95740150	21800	21800	21800	21800	0
179	20241017	163100	95740150	21800	21800	21800	21800	0
180	20241017	163000	95740150	21800	21800	21800	21800	0
181	20241017	162900	95740150	21800	21800	21800	21800	0
182	20241017	162800	95740150	21800	21800	21800	21800	53
183	20241017	162700	95740150	21800	21800	21800	21800	0
184	20241017	162600	95740150	21800	21800	21800	21800	0
185	20241017	162500	95740150	21800	21800	21800	21800	0
186	20241017	162400	95740150	21800	21800	21800	21800	0
187	20241017	162300	95740150	21800	21800	21800	21800	0
188	20241017	162200	95740150	21800	21800	21800	21800	0
189	20241017	162100	95740150	21800	21800	21800	21800	0
190	20241017	162000	95740150	21800	21800	21800	21800	0
191	20241017	161900	95740150	21800	21800	21800	21800	0
192	20241017	161800	95740150	21800	21800	21800	21800	0
193	20241017	161700	95740150	21800	21800	21800	21800	0
194	20241017	161600	95740150	21800	21800	21800	21800	0
195	20241017	161500	95740150	21800	21800	21800	21800	0
196	20241017	161400	95740150	21800	21800	21800	21800	0
197	20241017	161300	95740150	21800	21800	21800	21800	0
198	20241017	161200	95740150	21800	21800	21800	21800	0
199	20241017	161100	95740150	21800	21800	21800	21800	0
200	20241017	161000	95740150	21800	21800	21800	21800	0
201	20241017	160900	95740150	21800	21800	21800	21800	0
202	20241017	160800	95740150	21800	21800	21800	21800	0
203	20241017	160700	95740150	21800	21800	21800	21800	0
204	20241017	160600	95740150	21800	21800	21800	21800	0
205	20241017	160500	95740150	21800	21800	21800	21800	0
206	20241017	160400	95740150	21800	21800	21800	21800	0
207	20241017	160300	95740150	21800	21800	21800	21800	0
208	20241017	160200	95740150	21800	21800	21800	21800	0
209	20241017	160100	95740150	21800	21800	21800	21800	0
210	20241017	160000	95740150	21800	21800	21800	21800	0
211	20241017	155900	95740150	21800	21800	21800	21800	0
212	20241017	155800	95740150	21800	21800	21800	21800	53
213	20241017	155700	95740150	21800	21800	21800	21800	0
214	20241017	155600	95740150	21800	21800	21800	21800	0
215	20241017	155500	95740150	21800	21800	21800	21800	0
216	20241017	155400	95740150	21800	21800	21800	21800	0
217	20241017	155300	95740150	21800	21800	21800	21800	0
218	20241017	155200	95740150	21800	21800	21800	21800	0
219	20241017	155100	95740150	21800	21800	21800	21800	0
220	20241017	155000	95740150	21800	21800	21800	21800	0
221	20241017	154900	95740150	21800	21800	21800	21800	0
222	20241017	154800	95740150	21800	21800	21800	21800	0
223	20241017	154700	95740150	21800	21800	21800	21800	0
224	20241017	154600	95740150	21800	21800	21800	21800	0
225	20241017	154500	95740150	21800	21800	21800	21800	0
226	20241017	154400	95740150	21800	21800	21800	21800	0
227	20241017	154300	95740150	21800	21800	21800	21800	0
228	20241017	154200	95740150	21800	21800	21800	21800	0
229	20241017	154100	95740150	21800	21800	21800	21800	0
230	20241017	154000	95740150	21800	21800	21800	21800	0
231	20241017	153900	95740150	21800	21800	21800	21800	0
232	20241017	153800	95740150	21800	21800	21800	21800	0
233	20241017	153700	95740150	21800	21800	21800	21800	0
234	20241017	153600	95740150	21800	21800	21800	21800	0
235	20241017	153500	95740150	21800	21800	21800	21800	0
236	20241017	153400	95740150	21800	21800	21800	21800	0
237	20241017	153300	95740150	21800	21800	21800	21800	0
238	20241017	153200	95740150	21800	21800	21800	21800	0
239	20241017	153100	95740150	21800	21800	21800	21800	0
240	20241017	153000	95740150	21800	21800	21800	21800	0
241	20241017	152900	95740150	21800	21800	21800	21800	0
242	20241017	152800	95740150	21800	21800	21800	21800	0
243	20241017	152700	95740150	21800	21800	21800	21800	0
244	20241017	152600	95740150	21800	21800	21800	21800	0
245	20241017	152500	95740150	21800	21800	21800	21800	0
246	20241017	152400	95740150	21800	21800	21800	21800	0
247	20241017	152300	95740150	21800	21800	21800	21800	0
248	20241017	152200	95740150	21800	21800	21800	21800	0
249	20241017	152100	95740150	21800	21800	21800	21800	0
250	20241017	152000	95740150	21800	21800	21800	21800	0
251	20241017	151900	95740150	21800	21800	21800	21800	0
252	20241017	151800	95740150	21800	21800	21800	21800	0
253	20241017	151700	95740150	21800	21800	21800	21800	0
254	20241017	151600	95740150	21800	21800	21800	21800	53
255	20241017	151500	94584750	21750	21750	21750	21750	0
256	20241017	151400	94584750	21750	21750	21750	21750	16
257	20241017	151300	94236750	21750	21750	21750	21750	0
258	20241017	151200	94236750	21750	21750	21750	21750	0
259	20241017	151100	94236750	21750	21750	21750	21750	0
260	20241017	151000	94236750	21750	21750	21750	21750	0
261	20241017	150900	94236750	21750	21750	21750	21750	555
262	20241017	150800	82165500	21750	21750	21750	21750	0
263	20241017	150700	82165500	21750	21750	21750	21750	0
264	20241017	150600	82165500	21750	21750	21750	21750	0
265	20241017	150500	82165500	21750	21750	21750	21750	183
266	20241017	150400	78185250	21800	21800	21800	21800	0
267	20241017	150300	78185250	21800	21800	21800	21800	0
268	20241017	150200	78185250	21800	21800	21800	21800	0
269	20241017	150100	78185250	21800	21800	21800	21800	1
270	20241017	150000	78163450	21800	21800	21800	21800	19
271	20241017	145900	77749250	21800	21800	21800	21800	0
272	20241017	145800	77749250	21800	21800	21800	21800	0
273	20241017	145700	77749250	21800	21800	21800	21800	0
274	20241017	145600	77749250	21800	21800	21800	21800	0
275	20241017	145500	77749250	21800	21800	21800	21800	1
276	20241017	145400	77727450	21800	21800	21800	21800	0
277	20241017	145300	77727450	21800	21800	21800	21800	0
278	20241017	145200	77727450	21800	21800	21800	21800	0
279	20241017	145100	77727450	21800	21800	21800	21800	0
280	20241017	145000	77727450	21800	21800	21800	21800	0
281	20241017	144900	77727450	21800	21800	21800	21800	0
282	20241017	144800	77727450	21800	21800	21800	21800	0
283	20241017	144700	77727450	21800	21800	21800	21800	0
284	20241017	144600	77727450	21800	21800	21800	21800	0
285	20241017	144500	77727450	21800	21800	21800	21800	0
286	20241017	144400	77727450	21800	21800	21800	21800	0
287	20241017	144300	77727450	21800	21800	21800	21800	2
288	20241017	144200	77683850	21800	21800	21800	21800	3
289	20241017	144100	77618450	21800	21800	21800	21800	0
290	20241017	144000	77618450	21800	21800	21800	21800	0
291	20241017	143900	77618450	21800	21800	21800	21800	0
292	20241017	143800	77618450	21800	21800	21800	21800	0
293	20241017	143700	77618450	21800	21800	21800	21800	19
294	20241017	143600	77204250	21800	21800	21800	21800	0
295	20241017	143500	77204250	21800	21800	21800	21800	50
296	20241017	143400	76114250	21800	21800	21800	21800	0
297	20241017	143300	76114250	21800	21800	21800	21800	0
298	20241017	143200	76114250	21800	21800	21800	21800	0
299	20241017	143100	76114250	21800	21800	21800	21800	0
300	20241017	143000	76114250	21800	21800	21800	21800	0
301	20241017	142900	76114250	21800	21800	21800	21800	0
302	20241017	142800	76114250	21800	21800	21800	21800	0
303	20241017	142700	76114250	21800	21800	21800	21800	0
304	20241017	142600	76114250	21800	21800	21800	21800	0
305	20241017	142500	76114250	21800	21800	21800	21800	0
306	20241017	142400	76114250	21800	21800	21800	21800	0
307	20241017	142300	76114250	21800	21800	21800	21800	0
308	20241017	142200	76114250	21800	21800	21800	21800	0
309	20241017	142100	76114250	21800	21800	21800	21800	0
310	20241017	142000	76114250	21800	21800	21800	21800	0
311	20241017	141900	76114250	21800	21800	21800	21800	0
312	20241017	141800	76114250	21800	21800	21800	21800	0
313	20241017	141700	76114250	21800	21800	21800	21800	0
314	20241017	141600	76114250	21800	21800	21800	21800	5
315	20241017	141500	76005250	21850	21850	21850	21850	0
316	20241017	141400	76005250	21850	21850	21850	21850	0
317	20241017	141300	76005250	21850	21850	21850	21850	0
318	20241017	141200	76005250	21850	21850	21850	21850	0
319	20241017	141100	76005250	21850	21850	21850	21850	0
320	20241017	141000	76005250	21850	21850	21850	21850	0
321	20241017	140900	76005250	21850	21850	21850	21850	0
322	20241017	140800	76005250	21850	21850	21850	21850	0
323	20241017	140700	76005250	21850	21850	21850	21850	0
324	20241017	140600	76005250	21850	21850	21850	21850	0
325	20241017	140500	76005250	21850	21850	21850	21850	0
326	20241017	140400	76005250	21850	21850	21850	21850	0
327	20241017	140300	76005250	21850	21850	21850	21850	0
328	20241017	140200	76005250	21850	21850	21850	21850	0
329	20241017	140100	76005250	21850	21850	21850	21850	0
330	20241017	140000	76005250	21850	21850	21850	21850	0
331	20241017	135900	76005250	21850	21850	21850	21850	0
332	20241017	135800	76005250	21850	21850	21850	21850	0
333	20241017	135700	76005250	21850	21850	21850	21850	0
334	20241017	135600	76005250	21850	21850	21850	21850	0
335	20241017	135500	76005250	21850	21850	21850	21850	0
336	20241017	135400	76005250	21850	21850	21850	21850	0
337	20241017	135300	76005250	21850	21850	21850	21850	0
338	20241017	135200	76005250	21850	21850	21850	21850	0
339	20241017	135100	76005250	21850	21850	21850	21850	0
340	20241017	135000	76005250	21850	21850	21850	21850	0
341	20241017	134900	76005250	21850	21850	21850	21850	0
342	20241017	134800	76005250	21850	21850	21850	21850	0
343	20241017	134700	76005250	21850	21850	21850	21850	0
344	20241017	134600	76005250	21850	21850	21850	21850	0
345	20241017	134500	76005250	21850	21850	21850	21850	0
346	20241017	134400	76005250	21850	21850	21850	21850	0
347	20241017	134300	76005250	21850	21850	21850	21850	0
348	20241017	134200	76005250	21850	21850	21850	21850	0
349	20241017	134100	76005250	21850	21850	21850	21850	0
350	20241017	134000	76005250	21850	21850	21850	21850	0
351	20241017	133900	76005250	21850	21850	21850	21850	50
352	20241017	133800	74912750	21850	21850	21850	21850	0
353	20241017	133700	74912750	21850	21850	21850	21850	0
354	20241017	133600	74912750	21850	21850	21850	21850	0
355	20241017	133500	74912750	21850	21850	21850	21850	0
356	20241017	133400	74912750	21850	21850	21850	21850	0
357	20241017	133300	74912750	21850	21850	21850	21850	0
358	20241017	133200	74912750	21850	21850	21850	21850	0
359	20241017	133100	74912750	21850	21850	21850	21850	0
360	20241017	133000	74912750	21850	21850	21850	21850	0
361	20241017	132900	74912750	21850	21850	21850	21850	0
362	20241017	132800	74912750	21850	21850	21850	21850	0
363	20241017	132700	74912750	21850	21850	21850	21850	0
364	20241017	132600	74912750	21850	21850	21850	21850	0
365	20241017	132500	74912750	21850	21850	21850	21850	0
366	20241017	132400	74912750	21850	21850	21850	21850	0
367	20241017	132300	74912750	21850	21850	21850	21850	0
368	20241017	132200	74912750	21850	21850	21850	21850	0
369	20241017	132100	74912750	21850	21850	21850	21850	0
370	20241017	132000	74912750	21850	21850	21850	21850	82
371	20241017	131900	73121050	21850	21850	21850	21850	0
372	20241017	131800	73121050	21850	21850	21850	21850	0
373	20241017	131700	73121050	21850	21850	21850	21850	30
374	20241017	131600	72465550	21850	21850	21850	21850	0
375	20241017	131500	72465550	21850	21850	21850	21850	0
376	20241017	131400	72465550	21850	21850	21850	21850	0
377	20241017	131300	72465550	21850	21850	21850	21850	0
378	20241017	131200	72465550	21850	21850	21850	21850	0
379	20241017	131100	72465550	21850	21850	21850	21850	10
380	20241017	131000	72247050	21850	21850	21850	21850	0
381	20241017	130900	72247050	21850	21850	21850	21850	4
382	20241017	130800	72159650	21900	21900	21900	21900	0
383	20241017	130700	72159650	21900	21900	21900	21900	0
384	20241017	130600	72159650	21900	21900	21900	21900	0
385	20241017	130500	72159650	21900	21900	21900	21900	0
386	20241017	130400	72159650	21900	21900	21900	21900	0
387	20241017	130300	72159650	21900	21900	21900	21900	0
388	20241017	130200	72159650	21900	21900	21900	21900	0
389	20241017	130100	72159650	21900	21850	21900	21850	11
390	20241017	130000	71918800	21850	21850	21850	21850	0
391	20241017	125900	71918800	21850	21850	21850	21850	0
392	20241017	125800	71918800	21850	21850	21850	21850	0
393	20241017	125700	71918800	21850	21850	21850	21850	241
394	20241017	125600	66652950	21850	21850	21850	21850	0
395	20241017	125500	66652950	21850	21850	21850	21850	79
396	20241017	125400	64926800	21850	21850	21850	21850	0
397	20241017	125300	64926800	21850	21850	21850	21850	18
398	20241017	125200	64533500	21850	21850	21850	21850	0
399	20241017	125100	64533500	21850	21850	21850	21850	0
400	20241017	125000	64533500	21850	21850	21850	21850	0
401	20241017	124900	64533500	21850	21850	21850	21850	0
402	20241017	124800	64533500	21850	21850	21850	21850	0
403	20241017	124700	64533500	21850	21850	21850	21850	0
404	20241017	124600	64533500	21850	21850	21850	21850	0
405	20241017	124500	64533500	21850	21850	21850	21850	0
406	20241017	124400	64533500	21850	21850	21850	21850	0
407	20241017	124300	64533500	21850	21850	21850	21850	0
408	20241017	124200	64533500	21850	21850	21850	21850	0
409	20241017	124100	64533500	21850	21850	21850	21850	0
410	20241017	124000	64533500	21850	21850	21850	21850	2
411	20241017	123900	64489800	21750	21750	21750	21750	0
412	20241017	123800	64489800	21750	21750	21750	21750	0
413	20241017	123700	64489800	21750	21750	21750	21750	0
414	20241017	123600	64489800	21750	21750	21750	21750	0
415	20241017	123500	64489800	21750	21750	21750	21750	0
416	20241017	123400	64489800	21750	21750	21750	21750	0
417	20241017	123300	64489800	21750	21750	21750	21750	0
418	20241017	123200	64489800	21750	21750	21750	21750	0
419	20241017	123100	64489800	21750	21750	21750	21750	0
420	20241017	123000	64489800	21750	21750	21750	21750	0
421	20241017	122900	64489800	21750	21750	21750	21750	0
422	20241017	122800	64489800	21750	21750	21750	21750	0
423	20241017	122700	64489800	21750	21750	21750	21750	0
424	20241017	122600	64489800	21750	21750	21750	21750	0
425	20241017	122500	64489800	21750	21750	21750	21750	0
426	20241017	122400	64489800	21750	21750	21750	21750	0
427	20241017	122300	64489800	21750	21750	21750	21750	0
428	20241017	122200	64489800	21750	21750	21750	21750	0
429	20241017	122100	64489800	21750	21750	21750	21750	0
430	20241017	122000	64489800	21750	21750	21750	21750	0
431	20241017	121900	64489800	21750	21750	21750	21750	0
432	20241017	121800	64489800	21750	21750	21750	21750	0
433	20241017	121700	64489800	21750	21750	21750	21750	0
434	20241017	121600	64489800	21750	21750	21750	21750	0
435	20241017	121500	64489800	21750	21750	21750	21750	0
436	20241017	121400	64489800	21750	21750	21750	21750	0
437	20241017	121300	64489800	21750	21750	21750	21750	0
438	20241017	121200	64489800	21750	21750	21750	21750	0
439	20241017	121100	64489800	21750	21750	21750	21750	0
440	20241017	121000	64489800	21750	21750	21750	21750	0
441	20241017	120900	64489800	21750	21750	21750	21750	0
442	20241017	120800	64489800	21750	21750	21750	21750	0
443	20241017	120700	64489800	21750	21750	21750	21750	0
444	20241017	120600	64489800	21750	21750	21750	21750	0
445	20241017	120500	64489800	21750	21750	21750	21750	0
446	20241017	120400	64489800	21750	21750	21750	21750	0
447	20241017	120300	64489800	21750	21750	21750	21750	0
448	20241017	120200	64489800	21750	21750	21750	21750	0
449	20241017	120100	64489800	21750	21750	21750	21750	0
450	20241017	120000	64489800	21750	21750	21750	21750	0
451	20241017	115900	64489800	21750	21800	21800	21750	500
452	20241017	115800	53614500	21750	21750	21750	21750	0
453	20241017	115700	53614500	21750	21750	21750	21750	0
454	20241017	115600	53614500	21750	21750	21750	21750	0
455	20241017	115500	53614500	21750	21750	21750	21750	0
456	20241017	115400	53614500	21750	21750	21750	21750	0
457	20241017	115300	53614500	21750	21750	21750	21750	0
458	20241017	115200	53614500	21750	21750	21750	21750	0
459	20241017	115100	53614500	21750	21750	21750	21750	0
460	20241017	115000	53614500	21750	21750	21750	21750	0
461	20241017	114900	53614500	21750	21750	21750	21750	0
462	20241017	114800	53614500	21750	21750	21750	21750	0
463	20241017	114700	53614500	21750	21800	21800	21750	100
464	20241017	114600	51435900	21900	21900	21900	21900	0
465	20241017	114500	51435900	21900	21900	21900	21900	0
466	20241017	114400	51435900	21900	21900	21900	21900	0
467	20241017	114300	51435900	21900	21900	21900	21900	0
468	20241017	114200	51435900	21900	21900	21900	21900	0
469	20241017	114100	51435900	21900	21900	21900	21900	0
470	20241017	114000	51435900	21900	21900	21900	21900	0
471	20241017	113900	51435900	21900	21900	21900	21900	0
472	20241017	113800	51435900	21900	21850	21900	21850	100
473	20241017	113700	49246400	21900	21900	21900	21900	0
474	20241017	113600	49246400	21900	21900	21900	21900	0
475	20241017	113500	49246400	21900	21900	21900	21900	0
476	20241017	113400	49246400	21900	21900	21900	21900	0
477	20241017	113300	49246400	21900	21900	21900	21900	0
478	20241017	113200	49246400	21900	21900	21900	21900	0
479	20241017	113100	49246400	21900	21900	21900	21900	0
480	20241017	113000	49246400	21900	21900	21900	21900	0
481	20241017	112900	49246400	21900	21900	21900	21900	0
482	20241017	112800	49246400	21900	21900	21900	21900	0
483	20241017	112700	49246400	21900	21900	21900	21900	0
484	20241017	112600	49246400	21900	21900	21900	21900	0
485	20241017	112500	49246400	21900	21900	21900	21900	0
486	20241017	112400	49246400	21900	21900	21900	21900	0
487	20241017	112300	49246400	21900	21900	21900	21900	0
488	20241017	112200	49246400	21900	21900	21900	21900	0
489	20241017	112100	49246400	21900	21900	21900	21900	0
490	20241017	112000	49246400	21900	21900	21900	21900	0
491	20241017	111900	49246400	21900	21850	21900	21850	2
492	20241017	111800	49202650	21750	21750	21750	21750	0
493	20241017	111700	49202650	21750	21750	21750	21750	0
494	20241017	111600	49202650	21750	21750	21750	21750	0
495	20241017	111500	49202650	21750	21750	21750	21750	0
496	20241017	111400	49202650	21750	21750	21750	21750	0
497	20241017	111300	49202650	21750	21750	21750	21750	444
498	20241017	111200	39545650	21750	21750	21750	21750	0
499	20241017	111100	39545650	21750	21750	21750	21750	0
500	20241017	111000	39545650	21750	21750	21750	21750	0
501	20241017	110900	39545650	21750	21750	21750	21750	0
502	20241017	110800	39545650	21750	21750	21750	21750	0
503	20241017	110700	39545650	21750	21750	21750	21750	0
504	20241017	110600	39545650	21750	21750	21750	21750	0
505	20241017	110500	39545650	21750	21750	21750	21750	0
506	20241017	110400	39545650	21750	21750	21750	21750	0
507	20241017	110300	39545650	21750	21750	21750	21750	0
508	20241017	110200	39545650	21750	21750	21750	21750	0
509	20241017	110100	39545650	21750	21750	21750	21750	0
510	20241017	110000	39545650	21750	21750	21750	21750	0
511	20241017	105900	39545650	21750	21750	21750	21750	0
512	20241017	105800	39545650	21750	21750	21750	21750	0
513	20241017	105700	39545650	21750	21750	21750	21750	0
514	20241017	105600	39545650	21750	21750	21750	21750	0
515	20241017	105500	39545650	21750	21750	21750	21750	50
516	20241017	105400	38458150	21750	21750	21750	21750	0
517	20241017	105300	38458150	21750	21750	21750	21750	0
518	20241017	105200	38458150	21750	21750	21750	21750	0
519	20241017	105100	38458150	21750	21750	21750	21750	0
520	20241017	105000	38458150	21750	21750	21750	21750	0
521	20241017	104900	38458150	21750	21750	21750	21750	87
522	20241017	104800	36565900	21950	21950	21950	21950	0
523	20241017	104700	36565900	21950	21950	21950	21950	0
524	20241017	104600	36565900	21950	21950	21950	21950	0
525	20241017	104500	36565900	21950	21950	21950	21950	0
526	20241017	104400	36565900	21950	21950	21950	21950	0
527	20241017	104300	36565900	21950	21950	21950	21950	0
528	20241017	104200	36565900	21950	21950	21950	21950	0
529	20241017	104100	36565900	21950	21950	21950	21950	0
530	20241017	104000	36565900	21950	21950	21950	21950	0
531	20241017	103900	36565900	21950	21950	21950	21950	0
532	20241017	103800	36565900	21950	21950	21950	21950	101
533	20241017	103700	34348950	21950	21950	21950	21950	0
534	20241017	103600	34348950	21950	21950	21950	21950	0
535	20241017	103500	34348950	21950	21950	21950	21950	0
536	20241017	103400	34348950	21950	21900	21950	21900	227
537	20241017	103300	29367050	21950	21950	21950	21950	0
538	20241017	103200	29367050	21950	21950	21950	21950	0
539	20241017	103100	29367050	21950	21950	21950	21950	0
540	20241017	103000	29367050	21950	21950	21950	21950	0
541	20241017	102900	29367050	21950	21950	21950	21950	0
542	20241017	102800	29367050	21950	21950	21950	21950	9
543	20241017	102700	29169500	21950	21950	21950	21950	0
544	20241017	102600	29169500	21950	21950	21950	21950	1
545	20241017	102500	29147550	21950	21950	21950	21950	3
546	20241017	102400	29081700	21950	21950	21950	21950	0
547	20241017	102300	29081700	21950	21950	21950	21950	0
548	20241017	102200	29081700	21950	21950	21950	21950	0
549	20241017	102100	29081700	21950	21950	21950	21950	0
550	20241017	102000	29081700	21950	21950	21950	21950	0
551	20241017	101900	29081700	21950	21950	21950	21950	0
552	20241017	101800	29081700	21950	21950	21950	21950	0
553	20241017	101700	29081700	21950	21900	21950	21900	5
554	20241017	101600	28972050	21700	21700	21700	21700	0
555	20241017	101500	28972050	21700	21700	21700	21700	156
556	20241017	101400	25586850	21700	21700	21700	21700	0
557	20241017	101300	25586850	21700	21700	21700	21700	6
558	20241017	101200	25456650	22000	22000	22000	22000	0
559	20241017	101100	25456650	22000	22000	22000	22000	0
560	20241017	101000	25456650	22000	22000	22000	22000	0
561	20241017	100900	25456650	22000	22000	22000	22000	0
562	20241017	100800	25456650	22000	22000	22000	22000	0
563	20241017	100700	25456650	22000	22000	22000	22000	0
564	20241017	100600	25456650	22000	22000	22000	22000	0
565	20241017	100500	25456650	22000	22000	22000	22000	0
566	20241017	100400	25456650	22000	22000	22000	22000	0
567	20241017	100300	25456650	22000	22000	22000	22000	0
568	20241017	100200	25456650	22000	22000	22000	22000	0
569	20241017	100100	25456650	22000	22000	22000	22000	0
570	20241017	100000	25456650	22000	22000	22000	22000	0
571	20241017	095900	25456650	22000	22000	22000	22000	0
572	20241017	095800	25456650	22000	22000	22000	22000	0
573	20241017	095700	25456650	22000	22000	22000	22000	0
574	20241017	095600	25456650	22000	22000	22000	22000	0
575	20241017	095500	25456650	22000	22000	22000	22000	0
576	20241017	095400	25456650	22000	22000	22000	22000	0
577	20241017	095300	25456650	22000	22000	22000	22000	0
578	20241017	095200	25456650	22000	21900	22000	21900	459
579	20241017	095100	15362750	21750	21750	21750	21750	374
580	20241017	095000	7228250	21850	21850	21850	21850	0
581	20241017	094900	7228250	21850	21850	21850	21850	5
582	20241017	094800	7119000	21800	21800	21800	21800	0
583	20241017	094700	7119000	21800	21800	21800	21800	0
584	20241017	094600	7119000	21800	21800	21800	21800	22
585	20241017	094500	6639400	21800	21800	21800	21800	0
586	20241017	094400	6639400	21800	21800	21800	21800	0
587	20241017	094300	6639400	21800	21800	21800	21800	0
588	20241017	094200	6639400	21800	21800	21800	21800	0
589	20241017	094100	6639400	21800	21800	21800	21800	0
590	20241017	094000	6639400	21800	21800	21800	21800	0
591	20241017	093900	6639400	21800	21800	21800	21800	0
592	20241017	093800	6639400	21800	21800	21800	21800	0
593	20241017	093700	6639400	21800	21800	21800	21800	0
594	20241017	093600	6639400	21800	21800	21800	21800	100
595	20241017	093500	4459400	21800	21800	21800	21800	0
596	20241017	093400	4459400	21800	21800	21800	21800	0
597	20241017	093300	4459400	21800	21800	21800	21800	20
598	20241017	093200	4023400	21900	21900	21900	21900	0
599	20241017	093100	4023400	21900	21900	21900	21900	0
600	20241017	093000	4023400	21900	21900	21900	21900	0
601	20241017	092900	4023400	21900	21900	21900	21900	0
602	20241017	092800	4023400	21900	21900	21900	21900	0
603	20241017	092700	4023400	21900	21900	21900	21900	0
604	20241017	092600	4023400	21900	21900	21900	21900	0
605	20241017	092500	4023400	21900	21900	21900	21900	0
606	20241017	092400	4023400	21900	21900	21900	21900	0
607	20241017	092300	4023400	21900	21900	21900	21900	1
608	20241017	092200	4001500	21750	21750	21750	21750	0
609	20241017	092100	4001500	21750	21750	21750	21750	0
610	20241017	092000	4001500	21750	21750	21750	21750	0
611	20241017	091900	4001500	21750	21750	21750	21750	0
612	20241017	091800	4001500	21750	21750	21750	21750	0
613	20241017	091700	4001500	21750	21750	21750	21750	0
614	20241017	091600	4001500	21750	21750	21750	21750	0
615	20241017	091500	4001500	21750	21750	21750	21750	0
616	20241017	091400	4001500	21750	21750	21750	21750	0
617	20241017	091300	4001500	21750	21750	21750	21750	1
618	20241017	091200	3979750	21750	21750	21750	21750	0
619	20241017	091100	3979750	21750	21750	21750	21750	3
620	20241017	091000	3914500	21750	21750	21750	21750	0
621	20241017	090900	3914500	21750	21750	21750	21750	27
622	20241017	090800	3327250	21750	21750	21750	21750	0
623	20241017	090700	3327250	21750	21750	21750	21750	2
624	20241017	090600	3283750	21750	21750	21750	21750	99
625	20241017	090500	1130500	21750	21750	21750	21750	1
626	20241017	090400	1108750	21750	21750	21750	21750	1
627	20241017	090300	1087000	21750	21750	21750	21750	2
628	20241017	090200	1043500	21700	21700	21700	21700	11
629	20241017	090100	804800	21750	21750	21750	21750	36
630	20241017	090000	21800	21800	21800	21800	21800	1