KissMeData/000860/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	183200	57051000	25850	25850	25850	25850	27
3	20241018	183100	57051000	25850	25850	25850	25850	0
4	20241018	183000	57051000	25850	25850	25850	25850	0
5	20241018	182900	57051000	25850	25850	25850	25850	0
6	20241018	182800	57051000	25850	25850	25850	25850	0
7	20241018	182700	57051000	25850	25850	25850	25850	0
8	20241018	182600	57051000	25850	25850	25850	25850	0
9	20241018	182500	57051000	25850	25850	25850	25850	0
10	20241018	182400	57051000	25850	25850	25850	25850	0
11	20241018	182300	57051000	25850	25850	25850	25850	0
12	20241018	182200	57051000	25850	25850	25850	25850	0
13	20241018	182100	57051000	25850	25850	25850	25850	0
14	20241018	182000	57051000	25850	25850	25850	25850	0
15	20241018	181900	57051000	25850	25850	25850	25850	0
16	20241018	181800	57051000	25850	25850	25850	25850	0
17	20241018	181700	57051000	25850	25850	25850	25850	0
18	20241018	181600	57051000	25850	25850	25850	25850	0
19	20241018	181500	57051000	25850	25850	25850	25850	0
20	20241018	181400	57051000	25850	25850	25850	25850	0
21	20241018	181300	57051000	25850	25850	25850	25850	0
22	20241018	181200	57051000	25850	25850	25850	25850	0
23	20241018	181100	57051000	25850	25850	25850	25850	0
24	20241018	181000	57051000	25850	25850	25850	25850	0
25	20241018	180900	57051000	25850	25850	25850	25850	0
26	20241018	180800	57051000	25850	25850	25850	25850	0
27	20241018	180700	57051000	25850	25850	25850	25850	0
28	20241018	180600	57051000	25850	25850	25850	25850	0
29	20241018	180500	57051000	25850	25850	25850	25850	0
30	20241018	180400	57051000	25850	25850	25850	25850	0
31	20241018	180300	57051000	25850	25850	25850	25850	0
32	20241018	180200	57051000	25850	25850	25850	25850	27
33	20241018	180100	57051000	25850	25850	25850	25850	0
34	20241018	180000	57051000	25850	25850	25850	25850	0
35	20241018	175900	57051000	25850	25850	25850	25850	0
36	20241018	175800	57051000	25850	25850	25850	25850	0
37	20241018	175700	57051000	25850	25850	25850	25850	0
38	20241018	175600	57051000	25850	25850	25850	25850	0
39	20241018	175500	57051000	25850	25850	25850	25850	0
40	20241018	175400	57051000	25850	25850	25850	25850	0
41	20241018	175300	57051000	25850	25850	25850	25850	0
42	20241018	175200	57051000	25850	25850	25850	25850	0
43	20241018	175100	57051000	25850	25850	25850	25850	0
44	20241018	175000	57051000	25850	25850	25850	25850	0
45	20241018	174900	57051000	25850	25850	25850	25850	0
46	20241018	174800	57051000	25850	25850	25850	25850	0
47	20241018	174700	57051000	25850	25850	25850	25850	0
48	20241018	174600	57051000	25850	25850	25850	25850	0
49	20241018	174500	57051000	25850	25850	25850	25850	0
50	20241018	174400	57051000	25850	25850	25850	25850	0
51	20241018	174300	57051000	25850	25850	25850	25850	0
52	20241018	174200	57051000	25850	25850	25850	25850	0
53	20241018	174100	57051000	25850	25850	25850	25850	0
54	20241018	174000	57051000	25850	25850	25850	25850	0
55	20241018	173900	57051000	25850	25850	25850	25850	0
56	20241018	173800	57051000	25850	25850	25850	25850	0
57	20241018	173700	57051000	25850	25850	25850	25850	0
58	20241018	173600	57051000	25850	25850	25850	25850	0
59	20241018	173500	57051000	25850	25850	25850	25850	0
60	20241018	173400	57051000	25850	25850	25850	25850	0
61	20241018	173300	57051000	25850	25850	25850	25850	0
62	20241018	173200	57051000	25850	25850	25850	25850	27
63	20241018	173100	57051000	25850	25850	25850	25850	0
64	20241018	173000	57051000	25850	25850	25850	25850	0
65	20241018	172900	57051000	25850	25850	25850	25850	0
66	20241018	172800	57051000	25850	25850	25850	25850	0
67	20241018	172700	57051000	25850	25850	25850	25850	0
68	20241018	172600	57051000	25850	25850	25850	25850	0
69	20241018	172500	57051000	25850	25850	25850	25850	0
70	20241018	172400	57051000	25850	25850	25850	25850	0
71	20241018	172300	57051000	25850	25850	25850	25850	0
72	20241018	172200	57051000	25850	25850	25850	25850	0
73	20241018	172100	57051000	25850	25850	25850	25850	0
74	20241018	172000	57051000	25850	25850	25850	25850	0
75	20241018	171900	57051000	25850	25850	25850	25850	0
76	20241018	171800	57051000	25850	25850	25850	25850	0
77	20241018	171700	57051000	25850	25850	25850	25850	0
78	20241018	171600	57051000	25850	25850	25850	25850	0
79	20241018	171500	57051000	25850	25850	25850	25850	0
80	20241018	171400	57051000	25850	25850	25850	25850	0
81	20241018	171300	57051000	25850	25850	25850	25850	0
82	20241018	171200	57051000	25850	25850	25850	25850	0
83	20241018	171100	57051000	25850	25850	25850	25850	0
84	20241018	171000	57051000	25850	25850	25850	25850	0
85	20241018	170900	57051000	25850	25850	25850	25850	0
86	20241018	170800	57051000	25850	25850	25850	25850	0
87	20241018	170700	57051000	25850	25850	25850	25850	0
88	20241018	170600	57051000	25850	25850	25850	25850	0
89	20241018	170500	57051000	25850	25850	25850	25850	0
90	20241018	170400	57051000	25850	25850	25850	25850	0
91	20241018	170300	57051000	25850	25850	25850	25850	0
92	20241018	170200	57051000	25850	25850	25850	25850	27
93	20241018	170100	57051000	25850	25850	25850	25850	0
94	20241018	170000	57051000	25850	25850	25850	25850	0
95	20241018	165900	57051000	25850	25850	25850	25850	0
96	20241018	165800	57051000	25850	25850	25850	25850	0
97	20241018	165700	57051000	25850	25850	25850	25850	0
98	20241018	165600	57051000	25850	25850	25850	25850	0
99	20241018	165500	57051000	25850	25850	25850	25850	0
100	20241018	165400	57051000	25850	25850	25850	25850	0
101	20241018	165300	57051000	25850	25850	25850	25850	0
102	20241018	165200	57051000	25850	25850	25850	25850	0
103	20241018	165100	57051000	25850	25850	25850	25850	0
104	20241018	165000	57051000	25850	25850	25850	25850	0
105	20241018	164900	57051000	25850	25850	25850	25850	0
106	20241018	164800	57051000	25850	25850	25850	25850	0
107	20241018	164700	57051000	25850	25850	25850	25850	0
108	20241018	164600	57051000	25850	25850	25850	25850	0
109	20241018	164500	57051000	25850	25850	25850	25850	0
110	20241018	164400	57051000	25850	25850	25850	25850	0
111	20241018	164300	57051000	25850	25850	25850	25850	0
112	20241018	164200	57051000	25850	25850	25850	25850	0
113	20241018	164100	57051000	25850	25850	25850	25850	0
114	20241018	164000	57051000	25850	25850	25850	25850	0
115	20241018	163900	57051000	25850	25850	25850	25850	0
116	20241018	163800	57051000	25850	25850	25850	25850	0
117	20241018	163700	57051000	25850	25850	25850	25850	0
118	20241018	163600	57051000	25850	25850	25850	25850	0
119	20241018	163500	57051000	25850	25850	25850	25850	0
120	20241018	163400	57051000	25850	25850	25850	25850	0
121	20241018	163300	57051000	25850	25850	25850	25850	0
122	20241018	163200	57051000	25850	25850	25850	25850	27
123	20241018	163100	57051000	25850	25850	25850	25850	0
124	20241018	163000	57051000	25850	25850	25850	25850	0
125	20241018	162900	57051000	25850	25850	25850	25850	0
126	20241018	162800	57051000	25850	25850	25850	25850	0
127	20241018	162700	57051000	25850	25850	25850	25850	0
128	20241018	162600	57051000	25850	25850	25850	25850	0
129	20241018	162500	57051000	25850	25850	25850	25850	0
130	20241018	162400	57051000	25850	25850	25850	25850	0
131	20241018	162300	57051000	25850	25850	25850	25850	0
132	20241018	162200	57051000	25850	25850	25850	25850	0
133	20241018	162100	57051000	25850	25850	25850	25850	0
134	20241018	162000	57051000	25850	25850	25850	25850	0
135	20241018	161900	57051000	25850	25850	25850	25850	0
136	20241018	161800	57051000	25850	25850	25850	25850	0
137	20241018	161700	57051000	25850	25850	25850	25850	0
138	20241018	161600	57051000	25850	25850	25850	25850	0
139	20241018	161500	57051000	25850	25850	25850	25850	0
140	20241018	161400	57051000	25850	25850	25850	25850	0
141	20241018	161300	57051000	25850	25850	25850	25850	0
142	20241018	161200	57051000	25850	25850	25850	25850	0
143	20241018	161100	57051000	25850	25850	25850	25850	0
144	20241018	161000	57051000	25850	25850	25850	25850	0
145	20241018	160900	57051000	25850	25850	25850	25850	0
146	20241018	160800	57051000	25850	25850	25850	25850	0
147	20241018	160700	57051000	25850	25850	25850	25850	0
148	20241018	160600	57051000	25850	25850	25850	25850	0
149	20241018	160500	57051000	25850	25850	25850	25850	0
150	20241018	160400	57051000	25850	25850	25850	25850	0
151	20241018	160300	57051000	25850	25850	25850	25850	0
152	20241018	160200	57051000	25850	25850	25850	25850	27
153	20241018	160100	57051000	25850	25850	25850	25850	0
154	20241018	160000	57051000	25850	25850	25850	25850	0
155	20241018	155900	57051000	25850	25850	25850	25850	0
156	20241018	155800	57051000	25850	25850	25850	25850	0
157	20241018	155700	57051000	25850	25850	25850	25850	0
158	20241018	155600	57051000	25850	25850	25850	25850	0
159	20241018	155500	57051000	25850	25850	25850	25850	0
160	20241018	155400	57051000	25850	25850	25850	25850	0
161	20241018	155300	57051000	25850	25850	25850	25850	0
162	20241018	155200	57051000	25850	25850	25850	25850	0
163	20241018	155100	57051000	25850	25850	25850	25850	0
164	20241018	155000	57051000	25850	25850	25850	25850	0
165	20241018	154900	57051000	25850	25850	25850	25850	0
166	20241018	154800	57051000	25850	25850	25850	25850	0
167	20241018	154700	57051000	25850	25850	25850	25850	0
168	20241018	154600	57051000	25850	25850	25850	25850	0
169	20241018	154500	57051000	25850	25850	25850	25850	0
170	20241018	154400	57051000	25850	25850	25850	25850	0
171	20241018	154300	57051000	25850	25850	25850	25850	0
172	20241018	154200	57051000	25850	25850	25850	25850	0
173	20241018	154100	57051000	25850	25850	25850	25850	0
174	20241018	154000	57051000	25850	25850	25850	25850	0
175	20241018	153900	57051000	25850	25850	25850	25850	0
176	20241018	153800	57051000	25850	25850	25850	25850	0
177	20241018	153700	57051000	25850	25850	25850	25850	0
178	20241018	153600	57051000	25850	25850	25850	25850	0
179	20241018	153500	57051000	25850	25850	25850	25850	0
180	20241018	153400	57051000	25850	25850	25850	25850	0
181	20241018	153300	57051000	25850	25850	25850	25850	0
182	20241018	153200	57051000	25850	25850	25850	25850	27
183	20241018	153100	57051000	25850	25850	25850	25850	0
184	20241018	153000	57051000	25850	25850	25850	25850	27
185	20241018	152900	56353050	25850	25850	25850	25850	0
186	20241018	152800	56353050	25850	25850	25850	25850	0
187	20241018	152700	56353050	25850	25850	25850	25850	0
188	20241018	152600	56353050	25850	25850	25850	25850	0
189	20241018	152500	56353050	25850	25850	25850	25850	0
190	20241018	152400	56353050	25850	25850	25850	25850	0
191	20241018	152300	56353050	25850	25850	25850	25850	0
192	20241018	152200	56353050	25850	25850	25850	25850	0
193	20241018	152100	56353050	25850	25850	25850	25850	0
194	20241018	152000	56353050	25850	25850	25850	25850	0
195	20241018	151900	56353050	25850	25850	25850	25850	0
196	20241018	151800	56353050	25850	25850	25850	25850	4
197	20241018	151700	56249650	25850	25850	25850	25850	0
198	20241018	151600	56249650	25850	25850	25850	25850	2
199	20241018	151500	56197950	25800	25800	25800	25800	221
200	20241018	151400	50496150	25750	25750	25750	25750	2
201	20241018	151300	50444650	25750	25750	25750	25750	0
202	20241018	151200	50444650	25750	25750	25750	25750	0
203	20241018	151100	50444650	25750	25750	25750	25750	0
204	20241018	151000	50444650	25750	25750	25750	25750	2
205	20241018	150900	50393150	25800	25800	25800	25800	1
206	20241018	150800	50367350	25800	25800	25800	25800	0
207	20241018	150700	50367350	25800	25800	25800	25800	0
208	20241018	150600	50367350	25800	25800	25800	25800	0
209	20241018	150500	50367350	25800	25800	25800	25800	0
210	20241018	150400	50367350	25800	25800	25800	25800	0
211	20241018	150300	50367350	25800	25800	25800	25800	0
212	20241018	150200	50367350	25800	25800	25800	25800	0
213	20241018	150100	50367350	25800	25800	25800	25800	2
214	20241018	150000	50315750	25800	25800	25800	25800	2
215	20241018	145900	50264150	25800	25800	25800	25800	0
216	20241018	145800	50264150	25800	25800	25800	25800	0
217	20241018	145700	50264150	25800	25800	25800	25800	0
218	20241018	145600	50264150	25800	25750	25800	25750	4
219	20241018	145500	50161050	25850	25850	25850	25850	0
220	20241018	145400	50161050	25850	25850	25850	25850	0
221	20241018	145300	50161050	25850	25850	25850	25850	0
222	20241018	145200	50161050	25850	25850	25850	25850	0
223	20241018	145100	50161050	25850	25850	25850	25850	0
224	20241018	145000	50161050	25850	25850	25850	25850	0
225	20241018	144900	50161050	25850	25850	25850	25850	0
226	20241018	144800	50161050	25850	25850	25850	25850	0
227	20241018	144700	50161050	25850	25850	25850	25850	0
228	20241018	144600	50161050	25850	25850	25850	25850	0
229	20241018	144500	50161050	25850	25850	25850	25850	0
230	20241018	144400	50161050	25850	25850	25850	25850	0
231	20241018	144300	50161050	25850	25850	25850	25850	10
232	20241018	144200	49902550	25750	25750	25750	25750	0
233	20241018	144100	49902550	25750	25750	25750	25750	0
234	20241018	144000	49902550	25750	25750	25750	25750	0
235	20241018	143900	49902550	25750	25800	25800	25750	5
236	20241018	143800	49773750	25850	25850	25850	25850	0
237	20241018	143700	49773750	25850	25850	25850	25850	0
238	20241018	143600	49773750	25850	25850	25850	25850	0
239	20241018	143500	49773750	25850	25850	25850	25850	0
240	20241018	143400	49773750	25850	25850	25850	25850	0
241	20241018	143300	49773750	25850	25850	25850	25850	0
242	20241018	143200	49773750	25850	25850	25850	25850	0
243	20241018	143100	49773750	25850	25850	25850	25850	1
244	20241018	143000	49747900	25750	25750	25750	25750	0
245	20241018	142900	49747900	25750	25750	25750	25750	24
246	20241018	142800	49129900	25750	25750	25750	25750	0
247	20241018	142700	49129900	25750	25750	25750	25750	2
248	20241018	142600	49078400	25850	25850	25850	25850	0
249	20241018	142500	49078400	25850	25850	25850	25850	0
250	20241018	142400	49078400	25850	25850	25850	25850	0
251	20241018	142300	49078400	25850	25850	25850	25850	0
252	20241018	142200	49078400	25850	25850	25850	25850	0
253	20241018	142100	49078400	25850	25850	25850	25850	0
254	20241018	142000	49078400	25850	25850	25850	25850	0
255	20241018	141900	49078400	25850	25850	25850	25850	0
256	20241018	141800	49078400	25850	25850	25850	25850	0
257	20241018	141700	49078400	25850	25850	25850	25850	0
258	20241018	141600	49078400	25850	25850	25850	25850	0
259	20241018	141500	49078400	25850	25850	25850	25850	0
260	20241018	141400	49078400	25850	25850	25850	25850	0
261	20241018	141300	49078400	25850	25850	25850	25850	0
262	20241018	141200	49078400	25850	25850	25850	25850	0
263	20241018	141100	49078400	25850	25850	25850	25850	0
264	20241018	141000	49078400	25850	25850	25850	25850	0
265	20241018	140900	49078400	25850	25850	25850	25850	0
266	20241018	140800	49078400	25850	25850	25850	25850	0
267	20241018	140700	49078400	25850	25850	25850	25850	0
268	20241018	140600	49078400	25850	25850	25850	25850	0
269	20241018	140500	49078400	25850	25850	25850	25850	0
270	20241018	140400	49078400	25850	25850	25850	25850	0
271	20241018	140300	49078400	25850	25850	25850	25850	22
272	20241018	140200	48509700	25850	25850	25850	25850	0
273	20241018	140100	48509700	25850	25850	25850	25850	0
274	20241018	140000	48509700	25850	25850	25850	25850	0
275	20241018	135900	48509700	25850	25850	25850	25850	0
276	20241018	135800	48509700	25850	25850	25850	25850	0
277	20241018	135700	48509700	25850	25850	25850	25850	0
278	20241018	135600	48509700	25850	25850	25850	25850	1
279	20241018	135500	48483850	25750	25750	25750	25750	3
280	20241018	135400	48406600	25750	25750	25750	25750	0
281	20241018	135300	48406600	25750	25750	25750	25750	0
282	20241018	135200	48406600	25750	25750	25750	25750	0
283	20241018	135100	48406600	25750	25750	25750	25750	0
284	20241018	135000	48406600	25750	25750	25750	25750	0
285	20241018	134900	48406600	25750	25750	25750	25750	0
286	20241018	134800	48406600	25750	25750	25750	25750	0
287	20241018	134700	48406600	25750	25750	25750	25750	0
288	20241018	134600	48406600	25750	25750	25750	25750	0
289	20241018	134500	48406600	25750	25750	25750	25750	0
290	20241018	134400	48406600	25750	25750	25750	25750	0
291	20241018	134300	48406600	25750	25750	25750	25750	0
292	20241018	134200	48406600	25750	25750	25750	25750	0
293	20241018	134100	48406600	25750	25750	25750	25750	0
294	20241018	134000	48406600	25750	25750	25750	25750	0
295	20241018	133900	48406600	25750	25750	25750	25750	0
296	20241018	133800	48406600	25750	25750	25750	25750	0
297	20241018	133700	48406600	25750	25750	25750	25750	0
298	20241018	133600	48406600	25750	25750	25750	25750	0
299	20241018	133500	48406600	25750	25750	25750	25750	0
300	20241018	133400	48406600	25750	25750	25750	25750	0
301	20241018	133300	48406600	25750	25750	25750	25750	0
302	20241018	133200	48406600	25750	25750	25750	25750	0
303	20241018	133100	48406600	25750	25750	25750	25750	0
304	20241018	133000	48406600	25750	25750	25750	25750	0
305	20241018	132900	48406600	25750	25750	25750	25750	0
306	20241018	132800	48406600	25750	25750	25750	25750	0
307	20241018	132700	48406600	25750	25750	25750	25750	0
308	20241018	132600	48406600	25750	25750	25750	25750	0
309	20241018	132500	48406600	25750	25750	25750	25750	20
310	20241018	132400	47891600	25750	25750	25750	25750	0
311	20241018	132300	47891600	25750	25750	25750	25750	0
312	20241018	132200	47891600	25750	25750	25750	25750	0
313	20241018	132100	47891600	25750	25750	25750	25750	0
314	20241018	132000	47891600	25750	25750	25750	25750	0
315	20241018	131900	47891600	25750	25750	25750	25750	0
316	20241018	131800	47891600	25750	25750	25750	25750	0
317	20241018	131700	47891600	25750	25750	25750	25750	0
318	20241018	131600	47891600	25750	25750	25750	25750	0
319	20241018	131500	47891600	25750	25750	25750	25750	0
320	20241018	131400	47891600	25750	25750	25750	25750	0
321	20241018	131300	47891600	25750	25750	25750	25750	0
322	20241018	131200	47891600	25750	25750	25750	25750	0
323	20241018	131100	47891600	25750	25750	25750	25750	0
324	20241018	131000	47891600	25750	25750	25750	25750	0
325	20241018	130900	47891600	25750	25750	25750	25750	0
326	20241018	130800	47891600	25750	25800	25800	25750	114
327	20241018	130700	44951100	25800	25800	25800	25800	0
328	20241018	130600	44951100	25800	25800	25800	25800	0
329	20241018	130500	44951100	25800	25800	25800	25800	0
330	20241018	130400	44951100	25800	25800	25800	25800	0
331	20241018	130300	44951100	25800	25800	25800	25800	0
332	20241018	130200	44951100	25800	25800	25800	25800	0
333	20241018	130100	44951100	25800	25800	25800	25800	0
334	20241018	130000	44951100	25800	25800	25800	25800	0
335	20241018	125900	44951100	25800	25800	25800	25800	0
336	20241018	125800	44951100	25800	25800	25800	25800	0
337	20241018	125700	44951100	25800	25800	25800	25800	0
338	20241018	125600	44951100	25800	25800	25800	25800	0
339	20241018	125500	44951100	25800	25800	25800	25800	0
340	20241018	125400	44951100	25800	25800	25800	25800	0
341	20241018	125300	44951100	25800	25800	25800	25800	0
342	20241018	125200	44951100	25800	25800	25800	25800	40
343	20241018	125100	43919100	25800	25800	25800	25800	5
344	20241018	125000	43790100	25800	25800	25800	25800	0
345	20241018	124900	43790100	25800	25800	25800	25800	0
346	20241018	124800	43790100	25800	25800	25800	25800	0
347	20241018	124700	43790100	25800	25800	25800	25800	0
348	20241018	124600	43790100	25800	25800	25800	25800	0
349	20241018	124500	43790100	25800	25800	25800	25800	0
350	20241018	124400	43790100	25800	25800	25800	25800	0
351	20241018	124300	43790100	25800	25800	25800	25800	4
352	20241018	124200	43686900	25800	25800	25800	25800	0
353	20241018	124100	43686900	25800	25800	25800	25800	0
354	20241018	124000	43686900	25800	25800	25800	25800	0
355	20241018	123900	43686900	25800	25800	25800	25800	0
356	20241018	123800	43686900	25800	25800	25800	25800	0
357	20241018	123700	43686900	25800	25800	25800	25800	0
358	20241018	123600	43686900	25800	25800	25800	25800	0
359	20241018	123500	43686900	25800	25800	25800	25800	0
360	20241018	123400	43686900	25800	25800	25800	25800	0
361	20241018	123300	43686900	25800	25800	25800	25800	0
362	20241018	123200	43686900	25800	25800	25800	25800	0
363	20241018	123100	43686900	25800	25800	25800	25800	0
364	20241018	123000	43686900	25800	25800	25800	25800	1
365	20241018	122900	43661100	25800	25800	25800	25800	0
366	20241018	122800	43661100	25800	25800	25800	25800	0
367	20241018	122700	43661100	25800	25800	25800	25800	4
368	20241018	122600	43557900	25800	25800	25800	25800	83
369	20241018	122500	41416500	25750	25750	25750	25750	0
370	20241018	122400	41416500	25750	25750	25750	25750	0
371	20241018	122300	41416500	25750	25750	25750	25750	0
372	20241018	122200	41416500	25750	25750	25750	25750	0
373	20241018	122100	41416500	25750	25750	25750	25750	0
374	20241018	122000	41416500	25750	25750	25750	25750	0
375	20241018	121900	41416500	25750	25750	25750	25750	0
376	20241018	121800	41416500	25750	25750	25750	25750	0
377	20241018	121700	41416500	25750	25750	25750	25750	0
378	20241018	121600	41416500	25750	25750	25750	25750	0
379	20241018	121500	41416500	25750	25750	25750	25750	0
380	20241018	121400	41416500	25750	25750	25750	25750	0
381	20241018	121300	41416500	25750	25750	25750	25750	0
382	20241018	121200	41416500	25750	25750	25750	25750	0
383	20241018	121100	41416500	25750	25750	25750	25750	0
384	20241018	121000	41416500	25750	25750	25750	25750	0
385	20241018	120900	41416500	25750	25750	25750	25750	0
386	20241018	120800	41416500	25750	25750	25750	25750	0
387	20241018	120700	41416500	25750	25750	25750	25750	0
388	20241018	120600	41416500	25750	25750	25750	25750	0
389	20241018	120500	41416500	25750	25750	25750	25750	0
390	20241018	120400	41416500	25750	25750	25750	25750	0
391	20241018	120300	41416500	25750	25750	25750	25750	0
392	20241018	120200	41416500	25750	25750	25750	25750	0
393	20241018	120100	41416500	25750	25800	25800	25750	5
394	20241018	120000	41287700	25750	25750	25750	25750	0
395	20241018	115900	41287700	25750	25750	25750	25750	0
396	20241018	115800	41287700	25750	25750	25750	25750	1
397	20241018	115700	41261950	25750	25750	25750	25750	0
398	20241018	115600	41261950	25750	25750	25750	25750	0
399	20241018	115500	41261950	25750	25750	25750	25750	1
400	20241018	115400	41236200	25750	25750	25750	25750	0
401	20241018	115300	41236200	25750	25750	25750	25750	0
402	20241018	115200	41236200	25750	25750	25750	25750	0
403	20241018	115100	41236200	25750	25750	25750	25750	0
404	20241018	115000	41236200	25750	25750	25750	25750	0
405	20241018	114900	41236200	25750	25750	25750	25750	97
406	20241018	114800	38738450	25750	25750	25750	25750	0
407	20241018	114700	38738450	25750	25750	25750	25750	0
408	20241018	114600	38738450	25750	25750	25750	25750	0
409	20241018	114500	38738450	25750	25750	25750	25750	0
410	20241018	114400	38738450	25750	25800	25800	25750	4
411	20241018	114300	38635300	25850	25850	25850	25850	0
412	20241018	114200	38635300	25850	25850	25850	25850	0
413	20241018	114100	38635300	25850	25850	25850	25850	0
414	20241018	114000	38635300	25850	25850	25850	25850	0
415	20241018	113900	38635300	25850	25850	25850	25850	0
416	20241018	113800	38635300	25850	25850	25850	25850	0
417	20241018	113700	38635300	25850	25850	25850	25850	0
418	20241018	113600	38635300	25850	25850	25850	25850	0
419	20241018	113500	38635300	25850	25850	25850	25850	0
420	20241018	113400	38635300	25850	25850	25850	25850	0
421	20241018	113300	38635300	25850	25850	25850	25850	0
422	20241018	113200	38635300	25850	25850	25850	25850	0
423	20241018	113100	38635300	25850	25850	25850	25850	0
424	20241018	113000	38635300	25850	25850	25850	25850	0
425	20241018	112900	38635300	25850	25850	25850	25850	0
426	20241018	112800	38635300	25850	25850	25850	25850	2
427	20241018	112700	38583600	25750	25750	25750	25750	0
428	20241018	112600	38583600	25750	25750	25750	25750	0
429	20241018	112500	38583600	25750	25750	25750	25750	0
430	20241018	112400	38583600	25750	25800	25800	25750	12
431	20241018	112300	38274300	25800	25800	25800	25800	0
432	20241018	112200	38274300	25800	25800	25800	25800	0
433	20241018	112100	38274300	25800	25800	25800	25800	0
434	20241018	112000	38274300	25800	25800	25800	25800	0
435	20241018	111900	38274300	25800	25800	25800	25800	1
436	20241018	111800	38248500	25800	25800	25800	25800	0
437	20241018	111700	38248500	25800	25800	25800	25800	0
438	20241018	111600	38248500	25800	25800	25800	25800	0
439	20241018	111500	38248500	25800	25800	25800	25800	1
440	20241018	111400	38222700	25800	25800	25800	25800	100
441	20241018	111300	35642700	25750	25850	25850	25750	336
442	20241018	111200	26970250	25850	25850	25850	25850	0
443	20241018	111100	26970250	25850	25850	25850	25850	0
444	20241018	111000	26970250	25850	25850	25850	25850	45
445	20241018	110900	25807000	25850	25850	25850	25850	0
446	20241018	110800	25807000	25850	25850	25850	25850	0
447	20241018	110700	25807000	25850	25850	25850	25850	0
448	20241018	110600	25807000	25850	25850	25850	25850	0
449	20241018	110500	25807000	25850	25850	25850	25850	0
450	20241018	110400	25807000	25850	25850	25850	25850	0
451	20241018	110300	25807000	25850	25850	25850	25850	0
452	20241018	110200	25807000	25850	25850	25850	25850	0
453	20241018	110100	25807000	25850	25850	25850	25850	0
454	20241018	110000	25807000	25850	25850	25850	25850	0
455	20241018	105900	25807000	25850	25850	25850	25850	0
456	20241018	105800	25807000	25850	25850	25850	25850	1
457	20241018	105700	25781150	25900	25900	25900	25900	2
458	20241018	105600	25729350	25900	25900	25900	25900	0
459	20241018	105500	25729350	25900	25900	25900	25900	0
460	20241018	105400	25729350	25900	25900	25900	25900	0
461	20241018	105300	25729350	25900	25900	25900	25900	0
462	20241018	105200	25729350	25900	25900	25900	25900	0
463	20241018	105100	25729350	25900	25900	25900	25900	0
464	20241018	105000	25729350	25900	25900	25900	25900	0
465	20241018	104900	25729350	25900	25900	25900	25900	0
466	20241018	104800	25729350	25900	25900	25900	25900	0
467	20241018	104700	25729350	25900	25900	25900	25900	0
468	20241018	104600	25729350	25900	25900	25900	25900	0
469	20241018	104500	25729350	25900	25900	25900	25900	0
470	20241018	104400	25729350	25900	25900	25900	25900	0
471	20241018	104300	25729350	25900	25900	25900	25900	0
472	20241018	104200	25729350	25900	25900	25900	25900	0
473	20241018	104100	25729350	25900	25900	25900	25900	0
474	20241018	104000	25729350	25900	25900	25900	25900	0
475	20241018	103900	25729350	25900	25900	25900	25900	0
476	20241018	103800	25729350	25900	25900	25900	25900	0
477	20241018	103700	25729350	25900	25900	25900	25900	0
478	20241018	103600	25729350	25900	25900	25900	25900	0
479	20241018	103500	25729350	25900	25900	25900	25900	0
480	20241018	103400	25729350	25900	25900	25900	25900	2
481	20241018	103300	25677550	25850	25850	25850	25850	0
482	20241018	103200	25677550	25850	25850	25850	25850	0
483	20241018	103100	25677550	25850	25850	25850	25850	0
484	20241018	103000	25677550	25850	25850	25850	25850	0
485	20241018	102900	25677550	25850	25850	25850	25850	0
486	20241018	102800	25677550	25850	25850	25850	25850	0
487	20241018	102700	25677550	25850	25850	25850	25850	0
488	20241018	102600	25677550	25850	25850	25850	25850	0
489	20241018	102500	25677550	25850	25850	25850	25850	0
490	20241018	102400	25677550	25850	25850	25850	25850	0
491	20241018	102300	25677550	25850	25850	25850	25850	0
492	20241018	102200	25677550	25850	25850	25850	25850	0
493	20241018	102100	25677550	25850	25850	25850	25850	0
494	20241018	102000	25677550	25850	25850	25850	25850	0
495	20241018	101900	25677550	25850	25850	25850	25850	0
496	20241018	101800	25677550	25850	25850	25850	25850	0
497	20241018	101700	25677550	25850	25900	25900	25850	90
498	20241018	101600	23347100	25950	25950	25950	25950	0
499	20241018	101500	23347100	25950	25950	25950	25950	0
500	20241018	101400	23347100	25950	25950	25950	25950	0
501	20241018	101300	23347100	25950	25950	25950	25950	0
502	20241018	101200	23347100	25950	25950	25950	25950	0
503	20241018	101100	23347100	25950	25950	25950	25950	0
504	20241018	101000	23347100	25950	25950	25950	25950	1
505	20241018	100900	23321150	26000	26000	26000	26000	0
506	20241018	100800	23321150	26000	26000	26000	26000	0
507	20241018	100700	23321150	26000	26000	26000	26000	1
508	20241018	100600	23295150	26000	26000	26000	26000	1
509	20241018	100500	23269150	26000	26000	26000	26000	0
510	20241018	100400	23269150	26000	26000	26000	26000	0
511	20241018	100300	23269150	26000	26000	26000	26000	0
512	20241018	100200	23269150	26000	26000	26000	26000	0
513	20241018	100100	23269150	26000	26000	26000	26000	0
514	20241018	100000	23269150	26000	26000	26000	26000	1
515	20241018	095900	23243150	25900	25900	25900	25900	48
516	20241018	095800	21999950	25900	25900	25900	25900	0
517	20241018	095700	21999950	25900	25900	25900	25900	5
518	20241018	095600	21870450	25900	25900	25900	25900	0
519	20241018	095500	21870450	25900	25900	25900	25900	0
520	20241018	095400	21870450	25900	25900	25900	25900	0
521	20241018	095300	21870450	25900	25900	25900	25900	1
522	20241018	095200	21844550	25850	25850	25850	25850	0
523	20241018	095100	21844550	25850	25850	25850	25850	0
524	20241018	095000	21844550	25850	25850	25850	25850	0
525	20241018	094900	21844550	25850	25850	25850	25850	0
526	20241018	094800	21844550	25850	25850	25850	25850	0
527	20241018	094700	21844550	25850	25850	25850	25850	0
528	20241018	094600	21844550	25850	25850	25850	25850	0
529	20241018	094500	21844550	25850	25850	25850	25850	5
530	20241018	094400	21715300	25850	25850	25850	25850	1
531	20241018	094300	21689450	25850	25850	25850	25850	0
532	20241018	094200	21689450	25850	25850	25850	25850	0
533	20241018	094100	21689450	25850	25850	25850	25850	0
534	20241018	094000	21689450	25850	25850	25850	25850	0
535	20241018	093900	21689450	25850	25850	25850	25850	0
536	20241018	093800	21689450	25850	25850	25850	25850	0
537	20241018	093700	21689450	25850	25850	25850	25850	0
538	20241018	093600	21689450	25850	25850	25850	25850	0
539	20241018	093500	21689450	25850	25850	25850	25850	0
540	20241018	093400	21689450	25850	25850	25850	25850	0
541	20241018	093300	21689450	25850	25850	25850	25850	0
542	20241018	093200	21689450	25850	25850	25850	25850	0
543	20241018	093100	21689450	25850	25850	25850	25850	1
544	20241018	093000	21663600	25800	25800	25800	25800	0
545	20241018	092900	21663600	25800	25800	25800	25800	0
546	20241018	092800	21663600	25800	25800	25800	25800	2
547	20241018	092700	21612000	25750	25750	25750	25750	2
548	20241018	092600	21560500	25750	25800	25800	25750	338
549	20241018	092500	12841600	25800	25800	25800	25800	0
550	20241018	092400	12841600	25800	25800	25800	25800	0
551	20241018	092300	12841600	25800	25800	25800	25800	2
552	20241018	092200	12790000	25850	25850	25850	25850	10
553	20241018	092100	12531500	25850	25850	25850	25850	0
554	20241018	092000	12531500	25850	25850	25850	25850	2
555	20241018	091900	12479800	25800	25800	25800	25800	0
556	20241018	091800	12479800	25800	25800	25800	25800	0
557	20241018	091700	12479800	25800	25850	25850	25800	40
558	20241018	091600	11446000	25850	25850	25850	25850	40
559	20241018	091500	10412000	25850	25850	25850	25850	57
560	20241018	091400	8938550	25850	25850	25850	25850	68
561	20241018	091300	7180750	25800	25800	25800	25800	0
562	20241018	091200	7180750	25800	25800	25800	25800	0
563	20241018	091100	7180750	25800	25800	25800	25800	0
564	20241018	091000	7180750	25800	25800	25800	25800	0
565	20241018	090900	7180750	25800	25800	25800	25800	0
566	20241018	090800	7180750	25800	25900	25900	25800	226
567	20241018	090700	1329900	25900	25900	25900	25900	0
568	20241018	090600	1329900	25900	25900	25900	25900	0
569	20241018	090500	1329900	25900	25900	25900	25900	0
570	20241018	090400	1329900	25900	25900	25900	25900	0
571	20241018	090300	1329900	25900	25900	25900	25900	0
572	20241018	090200	1329900	25900	25900	25900	25900	0
573	20241018	090100	1329900	25900	25900	25900	25900	2
574	20241018	090000	1278100	25950	26100	26100	25950	49