KissMeData/004890/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	184400	47479200	40800	40800	40800	40800	24
3	20241017	184300	47479200	40800	40800	40800	40800	0
4	20241017	184200	47479200	40800	40800	40800	40800	0
5	20241017	184100	47479200	40800	40800	40800	40800	0
6	20241017	184000	47479200	40800	40800	40800	40800	0
7	20241017	183900	47479200	40800	40800	40800	40800	0
8	20241017	183800	47479200	40800	40800	40800	40800	0
9	20241017	183700	47479200	40800	40800	40800	40800	0
10	20241017	183600	47479200	40800	40800	40800	40800	0
11	20241017	183500	47479200	40800	40800	40800	40800	0
12	20241017	183400	47479200	40800	40800	40800	40800	0
13	20241017	183300	47479200	40800	40800	40800	40800	0
14	20241017	183200	47479200	40800	40800	40800	40800	0
15	20241017	183100	47479200	40800	40800	40800	40800	0
16	20241017	183000	47479200	40800	40800	40800	40800	0
17	20241017	182900	47479200	40800	40800	40800	40800	0
18	20241017	182800	47479200	40800	40800	40800	40800	0
19	20241017	182700	47479200	40800	40800	40800	40800	0
20	20241017	182600	47479200	40800	40800	40800	40800	0
21	20241017	182500	47479200	40800	40800	40800	40800	0
22	20241017	182400	47479200	40800	40800	40800	40800	0
23	20241017	182300	47479200	40800	40800	40800	40800	0
24	20241017	182200	47479200	40800	40800	40800	40800	0
25	20241017	182100	47479200	40800	40800	40800	40800	0
26	20241017	182000	47479200	40800	40800	40800	40800	0
27	20241017	181900	47479200	40800	40800	40800	40800	0
28	20241017	181800	47479200	40800	40800	40800	40800	0
29	20241017	181700	47479200	40800	40800	40800	40800	0
30	20241017	181600	47479200	40800	40800	40800	40800	0
31	20241017	181500	47479200	40800	40800	40800	40800	0
32	20241017	181400	47479200	40800	40800	40800	40800	24
33	20241017	181300	47479200	40800	40800	40800	40800	0
34	20241017	181200	47479200	40800	40800	40800	40800	0
35	20241017	181100	47479200	40800	40800	40800	40800	0
36	20241017	181000	47479200	40800	40800	40800	40800	0
37	20241017	180900	47479200	40800	40800	40800	40800	0
38	20241017	180800	47479200	40800	40800	40800	40800	0
39	20241017	180700	47479200	40800	40800	40800	40800	0
40	20241017	180600	47479200	40800	40800	40800	40800	0
41	20241017	180500	47479200	40800	40800	40800	40800	0
42	20241017	180400	47479200	40800	40800	40800	40800	0
43	20241017	180300	47479200	40800	40800	40800	40800	0
44	20241017	180200	47479200	40800	40800	40800	40800	0
45	20241017	180100	47479200	40800	40800	40800	40800	0
46	20241017	180000	47479200	40800	40800	40800	40800	0
47	20241017	175900	47479200	40800	40800	40800	40800	0
48	20241017	175800	47479200	40800	40800	40800	40800	0
49	20241017	175700	47479200	40800	40800	40800	40800	0
50	20241017	175600	47479200	40800	40800	40800	40800	0
51	20241017	175500	47479200	40800	40800	40800	40800	0
52	20241017	175400	47479200	40800	40800	40800	40800	0
53	20241017	175300	47479200	40800	40800	40800	40800	0
54	20241017	175200	47479200	40800	40800	40800	40800	0
55	20241017	175100	47479200	40800	40800	40800	40800	0
56	20241017	175000	47479200	40800	40800	40800	40800	0
57	20241017	174900	47479200	40800	40800	40800	40800	0
58	20241017	174800	47479200	40800	40800	40800	40800	0
59	20241017	174700	47479200	40800	40800	40800	40800	0
60	20241017	174600	47479200	40800	40800	40800	40800	0
61	20241017	174500	47479200	40800	40800	40800	40800	0
62	20241017	174400	47479200	40800	40800	40800	40800	24
63	20241017	174300	47479200	40800	40800	40800	40800	0
64	20241017	174200	47479200	40800	40800	40800	40800	0
65	20241017	174100	47479200	40800	40800	40800	40800	0
66	20241017	174000	47479200	40800	40800	40800	40800	0
67	20241017	173900	47479200	40800	40800	40800	40800	0
68	20241017	173800	47479200	40800	40800	40800	40800	0
69	20241017	173700	47479200	40800	40800	40800	40800	0
70	20241017	173600	47479200	40800	40800	40800	40800	0
71	20241017	173500	47479200	40800	40800	40800	40800	0
72	20241017	173400	47479200	40800	40800	40800	40800	0
73	20241017	173300	47479200	40800	40800	40800	40800	0
74	20241017	173200	47479200	40800	40800	40800	40800	0
75	20241017	173100	47479200	40800	40800	40800	40800	0
76	20241017	173000	47479200	40800	40800	40800	40800	0
77	20241017	172900	47479200	40800	40800	40800	40800	0
78	20241017	172800	47479200	40800	40800	40800	40800	0
79	20241017	172700	47479200	40800	40800	40800	40800	0
80	20241017	172600	47479200	40800	40800	40800	40800	0
81	20241017	172500	47479200	40800	40800	40800	40800	0
82	20241017	172400	47479200	40800	40800	40800	40800	0
83	20241017	172300	47479200	40800	40800	40800	40800	0
84	20241017	172200	47479200	40800	40800	40800	40800	0
85	20241017	172100	47479200	40800	40800	40800	40800	0
86	20241017	172000	47479200	40800	40800	40800	40800	0
87	20241017	171900	47479200	40800	40800	40800	40800	0
88	20241017	171800	47479200	40800	40800	40800	40800	0
89	20241017	171700	47479200	40800	40800	40800	40800	0
90	20241017	171600	47479200	40800	40800	40800	40800	0
91	20241017	171500	47479200	40800	40800	40800	40800	0
92	20241017	171400	47479200	40800	40800	40800	40800	24
93	20241017	171300	47479200	40800	40800	40800	40800	0
94	20241017	171200	47479200	40800	40800	40800	40800	0
95	20241017	171100	47479200	40800	40800	40800	40800	0
96	20241017	171000	47479200	40800	40800	40800	40800	0
97	20241017	170900	47479200	40800	40800	40800	40800	0
98	20241017	170800	47479200	40800	40800	40800	40800	0
99	20241017	170700	47479200	40800	40800	40800	40800	0
100	20241017	170600	47479200	40800	40800	40800	40800	0
101	20241017	170500	47479200	40800	40800	40800	40800	0
102	20241017	170400	47479200	40800	40800	40800	40800	0
103	20241017	170300	47479200	40800	40800	40800	40800	0
104	20241017	170200	47479200	40800	40800	40800	40800	0
105	20241017	170100	47479200	40800	40800	40800	40800	0
106	20241017	170000	47479200	40800	40800	40800	40800	0
107	20241017	165900	47479200	40800	40800	40800	40800	0
108	20241017	165800	47479200	40800	40800	40800	40800	0
109	20241017	165700	47479200	40800	40800	40800	40800	0
110	20241017	165600	47479200	40800	40800	40800	40800	0
111	20241017	165500	47479200	40800	40800	40800	40800	0
112	20241017	165400	47479200	40800	40800	40800	40800	0
113	20241017	165300	47479200	40800	40800	40800	40800	0
114	20241017	165200	47479200	40800	40800	40800	40800	0
115	20241017	165100	47479200	40800	40800	40800	40800	0
116	20241017	165000	47479200	40800	40800	40800	40800	0
117	20241017	164900	47479200	40800	40800	40800	40800	0
118	20241017	164800	47479200	40800	40800	40800	40800	0
119	20241017	164700	47479200	40800	40800	40800	40800	0
120	20241017	164600	47479200	40800	40800	40800	40800	0
121	20241017	164500	47479200	40800	40800	40800	40800	0
122	20241017	164400	47479200	40800	40800	40800	40800	24
123	20241017	164300	47479200	40800	40800	40800	40800	0
124	20241017	164200	47479200	40800	40800	40800	40800	0
125	20241017	164100	47479200	40800	40800	40800	40800	0
126	20241017	164000	47479200	40800	40800	40800	40800	0
127	20241017	163900	47479200	40800	40800	40800	40800	0
128	20241017	163800	47479200	40800	40800	40800	40800	0
129	20241017	163700	47479200	40800	40800	40800	40800	0
130	20241017	163600	47479200	40800	40800	40800	40800	0
131	20241017	163500	47479200	40800	40800	40800	40800	0
132	20241017	163400	47479200	40800	40800	40800	40800	0
133	20241017	163300	47479200	40800	40800	40800	40800	0
134	20241017	163200	47479200	40800	40800	40800	40800	0
135	20241017	163100	47479200	40800	40800	40800	40800	0
136	20241017	163000	47479200	40800	40800	40800	40800	0
137	20241017	162900	47479200	40800	40800	40800	40800	0
138	20241017	162800	47479200	40800	40800	40800	40800	0
139	20241017	162700	47479200	40800	40800	40800	40800	0
140	20241017	162600	47479200	40800	40800	40800	40800	0
141	20241017	162500	47479200	40800	40800	40800	40800	0
142	20241017	162400	47479200	40800	40800	40800	40800	0
143	20241017	162300	47479200	40800	40800	40800	40800	0
144	20241017	162200	47479200	40800	40800	40800	40800	0
145	20241017	162100	47479200	40800	40800	40800	40800	0
146	20241017	162000	47479200	40800	40800	40800	40800	0
147	20241017	161900	47479200	40800	40800	40800	40800	0
148	20241017	161800	47479200	40800	40800	40800	40800	0
149	20241017	161700	47479200	40800	40800	40800	40800	0
150	20241017	161600	47479200	40800	40800	40800	40800	0
151	20241017	161500	47479200	40800	40800	40800	40800	0
152	20241017	161400	47479200	40800	40800	40800	40800	24
153	20241017	161300	47479200	40800	40800	40800	40800	0
154	20241017	161200	47479200	40800	40800	40800	40800	0
155	20241017	161100	47479200	40800	40800	40800	40800	0
156	20241017	161000	47479200	40800	40800	40800	40800	0
157	20241017	160900	47479200	40800	40800	40800	40800	0
158	20241017	160800	47479200	40800	40800	40800	40800	0
159	20241017	160700	47479200	40800	40800	40800	40800	0
160	20241017	160600	47479200	40800	40800	40800	40800	0
161	20241017	160500	47479200	40800	40800	40800	40800	0
162	20241017	160400	47479200	40800	40800	40800	40800	0
163	20241017	160300	47479200	40800	40800	40800	40800	0
164	20241017	160200	47479200	40800	40800	40800	40800	0
165	20241017	160100	47479200	40800	40800	40800	40800	0
166	20241017	160000	47479200	40800	40800	40800	40800	0
167	20241017	155900	47479200	40800	40800	40800	40800	0
168	20241017	155800	47479200	40800	40800	40800	40800	0
169	20241017	155700	47479200	40800	40800	40800	40800	0
170	20241017	155600	47479200	40800	40800	40800	40800	0
171	20241017	155500	47479200	40800	40800	40800	40800	0
172	20241017	155400	47479200	40800	40800	40800	40800	0
173	20241017	155300	47479200	40800	40800	40800	40800	0
174	20241017	155200	47479200	40800	40800	40800	40800	0
175	20241017	155100	47479200	40800	40800	40800	40800	0
176	20241017	155000	47479200	40800	40800	40800	40800	0
177	20241017	154900	47479200	40800	40800	40800	40800	0
178	20241017	154800	47479200	40800	40800	40800	40800	0
179	20241017	154700	47479200	40800	40800	40800	40800	0
180	20241017	154600	47479200	40800	40800	40800	40800	0
181	20241017	154500	47479200	40800	40800	40800	40800	0
182	20241017	154400	47479200	40800	40800	40800	40800	24
183	20241017	154300	47479200	40800	40800	40800	40800	0
184	20241017	154200	47479200	40800	40800	40800	40800	0
185	20241017	154100	47479200	40800	40800	40800	40800	0
186	20241017	154000	47479200	40800	40800	40800	40800	0
187	20241017	153900	47479200	40800	40800	40800	40800	0
188	20241017	153800	47479200	40800	40800	40800	40800	0
189	20241017	153700	47479200	40800	40800	40800	40800	0
190	20241017	153600	47479200	40800	40800	40800	40800	0
191	20241017	153500	47479200	40800	40800	40800	40800	0
192	20241017	153400	47479200	40800	40800	40800	40800	0
193	20241017	153300	47479200	40800	40800	40800	40800	0
194	20241017	153200	47479200	40800	40800	40800	40800	0
195	20241017	153100	47479200	40800	40800	40800	40800	0
196	20241017	153000	47479200	40800	40800	40800	40800	24
197	20241017	152900	46500000	40900	40900	40900	40900	0
198	20241017	152800	46500000	40900	40900	40900	40900	0
199	20241017	152700	46500000	40900	40900	40900	40900	0
200	20241017	152600	46500000	40900	40900	40900	40900	0
201	20241017	152500	46500000	40900	40900	40900	40900	0
202	20241017	152400	46500000	40900	40900	40900	40900	0
203	20241017	152300	46500000	40900	40900	40900	40900	0
204	20241017	152200	46500000	40900	40900	40900	40900	0
205	20241017	152100	46500000	40900	40900	40900	40900	0
206	20241017	152000	46500000	40900	40900	40900	40900	0
207	20241017	151900	46500000	40900	40900	40900	40900	0
208	20241017	151800	46500000	40900	40750	40900	40750	17
209	20241017	151700	45805900	40850	40850	40850	40850	0
210	20241017	151600	45805900	40850	40850	40850	40850	0
211	20241017	151500	45805900	40850	40850	40850	40850	0
212	20241017	151400	45805900	40850	40850	40850	40850	0
213	20241017	151300	45805900	40850	40850	40850	40850	0
214	20241017	151200	45805900	40850	40850	40850	40850	0
215	20241017	151100	45805900	40850	40850	40850	40850	4
216	20241017	151000	45642500	40850	40650	40900	40650	38
217	20241017	150900	44093200	40900	40850	40900	40850	8
218	20241017	150800	43766300	40850	40650	40850	40650	34
219	20241017	150700	42380400	40850	40850	40850	40850	4
220	20241017	150600	42217000	40850	40850	40850	40850	4
221	20241017	150500	42053600	40850	40850	40850	40850	4
222	20241017	150400	41890200	40850	40850	40850	40850	5
223	20241017	150300	41685950	40900	40900	40900	40900	0
224	20241017	150200	41685950	40900	40900	40900	40900	0
225	20241017	150100	41685950	40900	40900	40900	40900	0
226	20241017	150000	41685950	40900	40900	40900	40900	4
227	20241017	145900	41522350	40900	40900	40900	40900	4
228	20241017	145800	41358750	40900	40900	40900	40900	1
229	20241017	145700	41317850	40900	40900	40900	40900	4
230	20241017	145600	41154250	40900	40900	40900	40900	4
231	20241017	145500	40990650	40900	40900	40900	40900	4
232	20241017	145400	40827050	40850	40850	40850	40850	5
233	20241017	145300	40622800	40850	40850	40850	40850	0
234	20241017	145200	40622800	40850	40850	40850	40850	0
235	20241017	145100	40622800	40850	40850	40850	40850	0
236	20241017	145000	40622800	40850	40850	40850	40850	4
237	20241017	144900	40459400	40850	40850	40850	40850	0
238	20241017	144800	40459400	40850	40850	40850	40850	4
239	20241017	144700	40296000	40850	40850	40850	40850	0
240	20241017	144600	40296000	40850	40850	40850	40850	0
241	20241017	144500	40296000	40850	40850	40850	40850	4
242	20241017	144400	40132600	40850	40850	40850	40850	4
243	20241017	144300	39969200	40850	40850	40850	40850	4
244	20241017	144200	39805800	40800	40800	40800	40800	4
245	20241017	144100	39642600	40800	40800	40800	40800	4
246	20241017	144000	39479400	40800	40800	40800	40800	0
247	20241017	143900	39479400	40800	40800	40800	40800	4
248	20241017	143800	39316200	40800	40800	40800	40800	0
249	20241017	143700	39316200	40800	40800	40800	40800	4
250	20241017	143600	39153000	40800	40800	40800	40800	0
251	20241017	143500	39153000	40800	40800	40800	40800	0
252	20241017	143400	39153000	40800	40800	40800	40800	0
253	20241017	143300	39153000	40800	40800	40800	40800	0
254	20241017	143200	39153000	40800	40800	40800	40800	0
255	20241017	143100	39153000	40800	40800	40800	40800	0
256	20241017	143000	39153000	40800	40800	40800	40800	0
257	20241017	142900	39153000	40800	40800	40800	40800	0
258	20241017	142800	39153000	40800	40800	40800	40800	4
259	20241017	142700	38989800	40800	40800	40800	40800	0
260	20241017	142600	38989800	40800	40800	40800	40800	0
261	20241017	142500	38989800	40800	40800	40800	40800	0
262	20241017	142400	38989800	40800	40800	40800	40800	4
263	20241017	142300	38826600	40800	40800	40800	40800	0
264	20241017	142200	38826600	40800	40800	40800	40800	4
265	20241017	142100	38663400	40800	40800	40800	40800	5
266	20241017	142000	38459400	40800	40800	40800	40800	0
267	20241017	141900	38459400	40800	40700	40800	40700	5
268	20241017	141800	38255500	40800	40800	40800	40800	4
269	20241017	141700	38092300	40800	40800	40800	40800	0
270	20241017	141600	38092300	40800	40800	40800	40800	4
271	20241017	141500	37929100	40850	40850	40850	40850	4
272	20241017	141400	37765700	40850	40850	40850	40850	4
273	20241017	141300	37602300	40850	40850	40850	40850	4
274	20241017	141200	37438900	40800	40800	40800	40800	4
275	20241017	141100	37275700	40800	40800	40800	40800	4
276	20241017	141000	37112500	40800	40800	40800	40800	4
277	20241017	140900	36949300	40800	40800	40800	40800	4
278	20241017	140800	36786100	40850	40850	40850	40850	0
279	20241017	140700	36786100	40850	40850	40850	40850	4
280	20241017	140600	36622700	40850	40850	40850	40850	4
281	20241017	140500	36459300	40850	40850	40850	40850	4
282	20241017	140400	36295900	40850	40850	40850	40850	4
283	20241017	140300	36132500	40850	40850	40850	40850	4
284	20241017	140200	35969100	40850	40850	40850	40850	0
285	20241017	140100	35969100	40850	40850	40850	40850	0
286	20241017	140000	35969100	40850	40850	40850	40850	4
287	20241017	135900	35805700	40850	40850	40850	40850	0
288	20241017	135800	35805700	40850	40850	40850	40850	4
289	20241017	135700	35642300	40850	40850	40850	40850	0
290	20241017	135600	35642300	40850	40850	40850	40850	0
291	20241017	135500	35642300	40850	40850	40850	40850	4
292	20241017	135400	35478900	40700	40700	40700	40700	0
293	20241017	135300	35478900	40700	40700	40700	40700	0
294	20241017	135200	35478900	40700	40700	40700	40700	0
295	20241017	135100	35478900	40700	40700	40700	40700	0
296	20241017	135000	35478900	40700	40700	40700	40700	0
297	20241017	134900	35478900	40700	40700	40700	40700	10
298	20241017	134800	35071900	40850	40850	40850	40850	4
299	20241017	134700	34908500	40850	40850	40850	40850	0
300	20241017	134600	34908500	40850	40850	40850	40850	4
301	20241017	134500	34745100	40850	40850	40850	40850	0
302	20241017	134400	34745100	40850	40850	40850	40850	4
303	20241017	134300	34581700	40850	40850	40850	40850	0
304	20241017	134200	34581700	40850	40850	40850	40850	4
305	20241017	134100	34418300	40850	40850	40850	40850	0
306	20241017	134000	34418300	40850	40850	40850	40850	4
307	20241017	133900	34254900	40850	40850	40850	40850	0
308	20241017	133800	34254900	40850	40850	40850	40850	4
309	20241017	133700	34091500	40850	40850	40850	40850	4
310	20241017	133600	33928100	40700	40700	40700	40700	0
311	20241017	133500	33928100	40700	40700	40700	40700	0
312	20241017	133400	33928100	40700	40700	40700	40700	0
313	20241017	133300	33928100	40700	40700	40700	40700	5
314	20241017	133200	33724600	40850	40850	40850	40850	0
315	20241017	133100	33724600	40850	40850	40850	40850	0
316	20241017	133000	33724600	40850	40850	40850	40850	0
317	20241017	132900	33724600	40850	40850	40850	40850	4
318	20241017	132800	33561200	40850	40850	40850	40850	8
319	20241017	132700	33234400	40850	40850	40850	40850	5
320	20241017	132600	33030150	40850	40850	40850	40850	4
321	20241017	132500	32866750	40850	40800	40850	40800	4
322	20241017	132400	32703450	40800	40800	40800	40800	4
323	20241017	132300	32540250	40800	40800	40800	40800	4
324	20241017	132200	32377050	40850	40850	40850	40850	4
325	20241017	132100	32213650	40850	40800	40850	40800	4
326	20241017	132000	32050300	40800	40800	40800	40800	0
327	20241017	131900	32050300	40800	40800	40800	40800	0
328	20241017	131800	32050300	40800	40800	40800	40800	21
329	20241017	131700	31193500	40850	40800	40850	40800	11
330	20241017	131600	30744500	40800	40800	40800	40800	0
331	20241017	131500	30744500	40800	40800	40800	40800	0
332	20241017	131400	30744500	40800	40800	40800	40800	0
333	20241017	131300	30744500	40800	40800	40800	40800	0
334	20241017	131200	30744500	40800	40800	40800	40800	0
335	20241017	131100	30744500	40800	40800	40800	40800	0
336	20241017	131000	30744500	40800	40800	40800	40800	0
337	20241017	130900	30744500	40800	40800	40800	40800	13
338	20241017	130800	30214100	40800	40800	40800	40800	0
339	20241017	130700	30214100	40800	40850	40850	40800	14
340	20241017	130600	29642700	40850	40800	40850	40800	7
341	20241017	130500	29356850	40850	40800	40850	40800	9
342	20241017	130400	28989450	40550	40550	40550	40550	0
343	20241017	130300	28989450	40550	40550	40550	40550	0
344	20241017	130200	28989450	40550	40550	40550	40550	0
345	20241017	130100	28989450	40550	40550	40550	40550	0
346	20241017	130000	28989450	40550	40550	40550	40550	0
347	20241017	125900	28989450	40550	40550	40550	40550	0
348	20241017	125800	28989450	40550	40550	40550	40550	0
349	20241017	125700	28989450	40550	40550	40550	40550	0
350	20241017	125600	28989450	40550	40550	40550	40550	8
351	20241017	125500	28665050	40850	40850	40850	40850	4
352	20241017	125400	28501650	40850	40850	40850	40850	4
353	20241017	125300	28338250	40850	40850	40850	40850	0
354	20241017	125200	28338250	40850	40850	40850	40850	4
355	20241017	125100	28174850	40850	40850	40850	40850	8
356	20241017	125000	27848050	40850	40850	40850	40850	4
357	20241017	124900	27684650	40850	40850	40850	40850	4
358	20241017	124800	27521250	40850	40850	40850	40850	8
359	20241017	124700	27194450	40850	40850	40850	40850	4
360	20241017	124600	27031050	40850	40850	40850	40850	4
361	20241017	124500	26867650	40850	40850	40850	40850	4
362	20241017	124400	26704250	40850	40850	40850	40850	0
363	20241017	124300	26704250	40850	40800	40850	40800	4
364	20241017	124200	26540900	40800	40800	40800	40800	4
365	20241017	124100	26377700	40800	40800	40800	40800	4
366	20241017	124000	26214500	40800	40800	40800	40800	0
367	20241017	123900	26214500	40800	40800	40800	40800	4
368	20241017	123800	26051300	40800	40800	40800	40800	0
369	20241017	123700	26051300	40800	40800	40800	40800	4
370	20241017	123600	25888100	40800	40800	40800	40800	0
371	20241017	123500	25888100	40800	40800	40800	40800	4
372	20241017	123400	25724900	40850	40850	40850	40850	0
373	20241017	123300	25724900	40850	40850	40850	40850	0
374	20241017	123200	25724900	40850	40850	40850	40850	0
375	20241017	123100	25724900	40850	40850	40850	40850	0
376	20241017	123000	25724900	40850	40850	40850	40850	0
377	20241017	122900	25724900	40850	40850	40850	40850	0
378	20241017	122800	25724900	40850	40800	40850	40800	4
379	20241017	122700	25561600	40800	40800	40800	40800	0
380	20241017	122600	25561600	40800	40800	40800	40800	0
381	20241017	122500	25561600	40800	40800	40800	40800	0
382	20241017	122400	25561600	40800	40800	40800	40800	4
383	20241017	122300	25398400	40550	40550	40550	40550	0
384	20241017	122200	25398400	40550	40550	40550	40550	0
385	20241017	122100	25398400	40550	40550	40550	40550	7
386	20241017	122000	25114550	40850	40850	40850	40850	4
387	20241017	121900	24951150	40850	40850	40850	40850	4
388	20241017	121800	24787750	40800	40800	40800	40800	0
389	20241017	121700	24787750	40800	40800	40800	40800	0
390	20241017	121600	24787750	40800	40800	40800	40800	4
391	20241017	121500	24624550	40800	40800	40800	40800	0
392	20241017	121400	24624550	40800	40800	40800	40800	0
393	20241017	121300	24624550	40800	40800	40800	40800	4
394	20241017	121200	24461350	40850	40850	40850	40850	0
395	20241017	121100	24461350	40850	40850	40850	40850	0
396	20241017	121000	24461350	40850	40850	40850	40850	4
397	20241017	120900	24297950	40850	40850	40850	40850	4
398	20241017	120800	24134550	40850	40850	40850	40850	0
399	20241017	120700	24134550	40850	40850	40850	40850	4
400	20241017	120600	23971150	40850	40850	40850	40850	8
401	20241017	120500	23644350	40850	40850	40850	40850	4
402	20241017	120400	23480950	40850	40850	40850	40850	4
403	20241017	120300	23317550	40850	40800	40850	40800	4
404	20241017	120200	23154300	40500	40850	40850	40500	10
405	20241017	120100	22747900	40850	40850	40850	40850	4
406	20241017	120000	22584500	40850	40850	40850	40850	4
407	20241017	115900	22421100	40850	40850	40850	40850	8
408	20241017	115800	22094300	40850	40850	40850	40850	0
409	20241017	115700	22094300	40850	40850	40850	40850	4
410	20241017	115600	21930900	40850	40850	40850	40850	0
411	20241017	115500	21930900	40850	40850	40850	40850	4
412	20241017	115400	21767500	40850	40850	40850	40850	0
413	20241017	115300	21767500	40850	40850	40850	40850	4
414	20241017	115200	21604100	40850	40850	40850	40850	4
415	20241017	115100	21440700	40850	40850	40850	40850	0
416	20241017	115000	21440700	40850	40850	40850	40850	4
417	20241017	114900	21277300	40850	40850	40850	40850	0
418	20241017	114800	21277300	40850	40850	40850	40850	0
419	20241017	114700	21277300	40850	40850	40850	40850	4
420	20241017	114600	21113900	40850	40850	40850	40850	1
421	20241017	114500	21073050	40850	40850	40850	40850	0
422	20241017	114400	21073050	40850	40800	40850	40800	4
423	20241017	114300	20909750	40800	40800	40800	40800	0
424	20241017	114200	20909750	40800	40800	40800	40800	4
425	20241017	114100	20746550	40450	40450	40450	40450	0
426	20241017	114000	20746550	40450	40450	40450	40450	0
427	20241017	113900	20746550	40450	40850	40850	40450	17
428	20241017	113800	20057300	40850	40850	40850	40850	8
429	20241017	113700	19730500	40850	40850	40850	40850	4
430	20241017	113600	19567100	40850	40850	40850	40850	4
431	20241017	113500	19403700	40850	40850	40850	40850	4
432	20241017	113400	19240300	40850	40850	40850	40850	8
433	20241017	113300	18913500	40850	40850	40850	40850	4
434	20241017	113200	18750100	40850	40850	40850	40850	4
435	20241017	113100	18586700	40850	40850	40850	40850	4
436	20241017	113000	18423300	40850	40800	40850	40800	4
437	20241017	112900	18260050	40800	40800	40800	40800	4
438	20241017	112800	18096850	40800	40800	40800	40800	4
439	20241017	112700	17933650	40800	40800	40800	40800	0
440	20241017	112600	17933650	40800	40800	40800	40800	4
441	20241017	112500	17770450	40800	40800	40800	40800	4
442	20241017	112400	17607250	40800	40800	40800	40800	0
443	20241017	112300	17607250	40800	40800	40800	40800	4
444	20241017	112200	17444050	40800	40800	40800	40800	0
445	20241017	112100	17444050	40800	40800	40800	40800	4
446	20241017	112000	17280850	40800	40800	40800	40800	0
447	20241017	111900	17280850	40800	40800	40800	40800	4
448	20241017	111800	17117650	40800	40800	40800	40800	0
449	20241017	111700	17117650	40800	40800	40800	40800	0
450	20241017	111600	17117650	40800	40800	40800	40800	4
451	20241017	111500	16954450	40800	40800	40800	40800	0
452	20241017	111400	16954450	40800	40800	40800	40800	4
453	20241017	111300	16791250	40800	40800	40800	40800	4
454	20241017	111200	16628050	40800	40750	40800	40750	4
455	20241017	111100	16464900	40750	40750	40750	40750	4
456	20241017	111000	16301900	40750	40750	40750	40750	0
457	20241017	110900	16301900	40750	40750	40750	40750	4
458	20241017	110800	16138900	40750	40750	40750	40750	4
459	20241017	110700	15975900	40750	40750	40750	40750	4
460	20241017	110600	15812900	40750	40750	40750	40750	4
461	20241017	110500	15649900	40550	40550	40550	40550	0
462	20241017	110400	15649900	40550	40550	40550	40550	0
463	20241017	110300	15649900	40550	40550	40550	40550	0
464	20241017	110200	15649900	40550	40550	40550	40550	0
465	20241017	110100	15649900	40550	40550	40550	40550	0
466	20241017	110000	15649900	40550	40550	40550	40550	0
467	20241017	105900	15649900	40550	40550	40550	40550	0
468	20241017	105800	15649900	40550	40550	40550	40550	0
469	20241017	105700	15649900	40550	40550	40550	40550	0
470	20241017	105600	15649900	40550	40550	40550	40550	0
471	20241017	105500	15649900	40550	40550	40550	40550	13
472	20241017	105400	15122750	40550	40550	40550	40550	0
473	20241017	105300	15122750	40550	40800	40800	40550	17
474	20241017	105200	14432400	40800	40800	40800	40800	4
475	20241017	105100	14269200	40800	40800	40800	40800	4
476	20241017	105000	14106000	40550	40550	40550	40550	0
477	20241017	104900	14106000	40550	40550	40550	40550	0
478	20241017	104800	14106000	40550	40550	40550	40550	0
479	20241017	104700	14106000	40550	40550	40550	40550	10
480	20241017	104600	13700500	40600	40600	40600	40600	0
481	20241017	104500	13700500	40600	40600	40600	40600	0
482	20241017	104400	13700500	40600	40600	40600	40600	10
483	20241017	104300	13294500	40600	40600	40600	40600	20
484	20241017	104200	12482500	40800	40800	40800	40800	4
485	20241017	104100	12319300	40800	40800	40800	40800	4
486	20241017	104000	12156100	40800	40800	40800	40800	4
487	20241017	103900	11992900	40600	40600	40600	40600	0
488	20241017	103800	11992900	40600	40600	40600	40600	0
489	20241017	103700	11992900	40600	40600	40600	40600	0
490	20241017	103600	11992900	40600	40850	40850	40600	24
491	20241017	103500	11017500	40850	40850	40850	40850	4
492	20241017	103400	10854100	40550	40550	40550	40550	0
493	20241017	103300	10854100	40550	40850	40850	40550	17
494	20241017	103200	10163550	40850	40800	40850	40800	8
495	20241017	103100	9836850	40800	40800	40800	40800	4
496	20241017	103000	9673650	40800	40850	40850	40800	8
497	20241017	102900	9347050	40850	40850	40850	40850	4
498	20241017	102800	9183650	40850	40850	40850	40850	8
499	20241017	102700	8856850	40850	40850	40850	40850	4
500	20241017	102600	8693450	40850	40750	40850	40750	4
501	20241017	102500	8530150	40750	40750	40750	40750	0
502	20241017	102400	8530150	40750	40750	40750	40750	4
503	20241017	102300	8367150	40800	40800	40800	40800	0
504	20241017	102200	8367150	40800	40800	40800	40800	4
505	20241017	102100	8203950	40800	40800	40800	40800	0
506	20241017	102000	8203950	40800	40800	40800	40800	4
507	20241017	101900	8040750	40800	40800	40800	40800	0
508	20241017	101800	8040750	40800	40800	40800	40800	4
509	20241017	101700	7877550	40800	40800	40800	40800	0
510	20241017	101600	7877550	40800	40800	40800	40800	4
511	20241017	101500	7714350	40850	40850	40850	40850	0
512	20241017	101400	7714350	40850	40800	40850	40800	4
513	20241017	101300	7551000	40850	40850	40850	40850	0
514	20241017	101200	7551000	40850	40850	40850	40850	4
515	20241017	101100	7387600	40850	40500	40850	40500	5
516	20241017	101000	7183750	40800	40650	40800	40650	3
517	20241017	100900	7061500	40650	40650	40650	40650	0
518	20241017	100800	7061500	40650	40650	40650	40650	4
519	20241017	100700	6898900	40350	40350	40350	40350	1
520	20241017	100600	6858550	40650	40650	40650	40650	4
521	20241017	100500	6695950	40650	40650	40650	40650	0
522	20241017	100400	6695950	40650	40650	40650	40650	4
523	20241017	100300	6533350	40650	40650	40650	40650	0
524	20241017	100200	6533350	40650	40650	40650	40650	4
525	20241017	100100	6370750	40650	40650	40650	40650	0
526	20241017	100000	6370750	40650	40350	40650	40350	5
527	20241017	095900	6168700	40650	40650	40650	40650	0
528	20241017	095800	6168700	40650	40650	40650	40650	0
529	20241017	095700	6168700	40650	40650	40650	40650	4
530	20241017	095600	6006100	40600	40600	40600	40600	0
531	20241017	095500	6006100	40600	40600	40600	40600	4
532	20241017	095400	5843700	40600	40600	40600	40600	8
533	20241017	095300	5518900	40600	40600	40600	40600	8
534	20241017	095200	5194100	40650	40650	40650	40350	9
535	20241017	095100	4828550	40650	40650	40650	40650	4
536	20241017	095000	4665950	40350	40600	40600	40350	17
537	20241017	094900	3979000	40600	40600	40600	40600	8
538	20241017	094800	3654200	40600	40600	40600	40600	8
539	20241017	094700	3329400	40600	40600	40600	40600	8
540	20241017	094600	3004600	40600	40600	40600	40600	4
541	20241017	094500	2842200	40600	40600	40600	40600	0
542	20241017	094400	2842200	40600	40600	40600	40600	4
543	20241017	094300	2679800	40650	40650	40650	40650	0
544	20241017	094200	2679800	40650	40650	40650	40650	0
545	20241017	094100	2679800	40650	40650	40650	40650	0
546	20241017	094000	2679800	40650	40650	40650	40650	4
547	20241017	093900	2517200	40650	40650	40650	40650	0
548	20241017	093800	2517200	40650	40650	40650	40650	0
549	20241017	093700	2517200	40650	40650	40650	40650	0
550	20241017	093600	2517200	40650	40650	40650	40650	0
551	20241017	093500	2517200	40650	40650	40650	40650	4
552	20241017	093400	2354600	40650	40650	40650	40650	0
553	20241017	093300	2354600	40650	40650	40650	40650	0
554	20241017	093200	2354600	40650	40650	40650	40650	0
555	20241017	093100	2354600	40650	40650	40650	40650	0
556	20241017	093000	2354600	40650	40650	40650	40650	0
557	20241017	092900	2354600	40650	40650	40650	40650	4
558	20241017	092800	2192000	40650	40650	40650	40650	0
559	20241017	092700	2192000	40650	40650	40650	40650	0
560	20241017	092600	2192000	40650	40650	40650	40650	4
561	20241017	092500	2029400	40650	40650	40650	40650	0
562	20241017	092400	2029400	40650	40650	40650	40650	4
563	20241017	092300	1866800	40650	40650	40650	40650	4
564	20241017	092200	1704200	40650	40650	40650	40650	1
565	20241017	092100	1663550	40650	40650	40650	40650	4
566	20241017	092000	1500950	40650	40650	40650	40650	4
567	20241017	091900	1338350	40650	40650	40650	40650	4
568	20241017	091800	1175750	40650	40650	40650	40650	0
569	20241017	091700	1175750	40650	40650	40650	40650	4
570	20241017	091600	1013150	40600	40600	40600	40600	0
571	20241017	091500	1013150	40600	40600	40600	40600	0
572	20241017	091400	1013150	40600	40600	40600	40600	0
573	20241017	091300	1013150	40600	40600	40600	40600	4
574	20241017	091200	850750	40600	40600	40600	40600	0
575	20241017	091100	850750	40600	40600	40600	40600	0
576	20241017	091000	850750	40600	40600	40600	40600	0
577	20241017	090900	850750	40600	40550	40600	40550	4
578	20241017	090800	688500	40550	40550	40550	40550	0
579	20241017	090700	688500	40550	40550	40550	40550	4
580	20241017	090600	526300	40550	40550	40550	40550	0
581	20241017	090500	526300	40550	40550	40550	40550	4
582	20241017	090400	364100	40350	40350	40350	40350	1
583	20241017	090300	323750	40550	40500	40550	40500	4
584	20241017	090200	161600	40400	40400	40400	40400	0
585	20241017	090100	161600	40400	40400	40400	40400	0
586	20241017	090000	161600	40400	40400	40400	40400	4