KissMeData/004800/min/candle-20241101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241101	184300	881815350	50400	50400	50400	50400	925
3	20241101	184200	881815350	50400	50400	50400	50400	0
4	20241101	184100	881815350	50400	50400	50400	50400	0
5	20241101	184000	881815350	50400	50400	50400	50400	0
6	20241101	183900	881815350	50400	50400	50400	50400	0
7	20241101	183800	881815350	50400	50400	50400	50400	0
8	20241101	183700	881815350	50400	50400	50400	50400	0
9	20241101	183600	881815350	50400	50400	50400	50400	0
10	20241101	183500	881815350	50400	50400	50400	50400	0
11	20241101	183400	881815350	50400	50400	50400	50400	0
12	20241101	183300	881815350	50400	50400	50400	50400	0
13	20241101	183200	881815350	50400	50400	50400	50400	0
14	20241101	183100	881815350	50400	50400	50400	50400	0
15	20241101	183000	881815350	50400	50400	50400	50400	0
16	20241101	182900	881815350	50400	50400	50400	50400	0
17	20241101	182800	881815350	50400	50400	50400	50400	0
18	20241101	182700	881815350	50400	50400	50400	50400	0
19	20241101	182600	881815350	50400	50400	50400	50400	0
20	20241101	182500	881815350	50400	50400	50400	50400	0
21	20241101	182400	881815350	50400	50400	50400	50400	0
22	20241101	182300	881815350	50400	50400	50400	50400	0
23	20241101	182200	881815350	50400	50400	50400	50400	0
24	20241101	182100	881815350	50400	50400	50400	50400	0
25	20241101	182000	881815350	50400	50400	50400	50400	0
26	20241101	181900	881815350	50400	50400	50400	50400	0
27	20241101	181800	881815350	50400	50400	50400	50400	0
28	20241101	181700	881815350	50400	50400	50400	50400	0
29	20241101	181600	881815350	50400	50400	50400	50400	0
30	20241101	181500	881815350	50400	50400	50400	50400	0
31	20241101	181400	881815350	50400	50400	50400	50400	0
32	20241101	181300	881815350	50400	50400	50400	50400	925
33	20241101	181200	881815350	50400	50400	50400	50400	0
34	20241101	181100	881815350	50400	50400	50400	50400	0
35	20241101	181000	881815350	50400	50400	50400	50400	0
36	20241101	180900	881815350	50400	50400	50400	50400	0
37	20241101	180800	881815350	50400	50400	50400	50400	0
38	20241101	180700	881815350	50400	50400	50400	50400	0
39	20241101	180600	881815350	50400	50400	50400	50400	0
40	20241101	180500	881815350	50400	50400	50400	50400	0
41	20241101	180400	881815350	50400	50400	50400	50400	0
42	20241101	180300	881815350	50400	50400	50400	50400	0
43	20241101	180200	881815350	50400	50400	50400	50400	0
44	20241101	180100	881815350	50400	50400	50400	50400	0
45	20241101	180000	881815350	50400	50400	50400	50400	0
46	20241101	175900	881815350	50400	50400	50400	50400	0
47	20241101	175800	881815350	50400	50400	50400	50400	0
48	20241101	175700	881815350	50400	50400	50400	50400	0
49	20241101	175600	881815350	50400	50400	50400	50400	0
50	20241101	175500	881815350	50400	50400	50400	50400	0
51	20241101	175400	881815350	50400	50400	50400	50400	0
52	20241101	175300	881815350	50400	50400	50400	50400	0
53	20241101	175200	881815350	50400	50400	50400	50400	0
54	20241101	175100	881815350	50400	50400	50400	50400	0
55	20241101	175000	881815350	50400	50400	50400	50400	0
56	20241101	174900	881815350	50400	50400	50400	50400	0
57	20241101	174800	881815350	50400	50400	50400	50400	0
58	20241101	174700	881815350	50400	50400	50400	50400	0
59	20241101	174600	881815350	50400	50400	50400	50400	0
60	20241101	174500	881815350	50400	50400	50400	50400	0
61	20241101	174400	881815350	50400	50400	50400	50400	0
62	20241101	174300	881815350	50400	50400	50400	50400	925
63	20241101	174200	881815350	50400	50400	50400	50400	0
64	20241101	174100	881815350	50400	50400	50400	50400	0
65	20241101	174000	881815350	50400	50400	50400	50400	0
66	20241101	173900	881815350	50400	50400	50400	50400	0
67	20241101	173800	881815350	50400	50400	50400	50400	0
68	20241101	173700	881815350	50400	50400	50400	50400	0
69	20241101	173600	881815350	50400	50400	50400	50400	0
70	20241101	173500	881815350	50400	50400	50400	50400	0
71	20241101	173400	881815350	50400	50400	50400	50400	0
72	20241101	173300	881815350	50400	50400	50400	50400	0
73	20241101	173200	881815350	50400	50400	50400	50400	0
74	20241101	173100	881815350	50400	50400	50400	50400	0
75	20241101	173000	881815350	50400	50400	50400	50400	0
76	20241101	172900	881815350	50400	50400	50400	50400	0
77	20241101	172800	881815350	50400	50400	50400	50400	0
78	20241101	172700	881815350	50400	50400	50400	50400	0
79	20241101	172600	881815350	50400	50400	50400	50400	0
80	20241101	172500	881815350	50400	50400	50400	50400	0
81	20241101	172400	881815350	50400	50400	50400	50400	0
82	20241101	172300	881815350	50400	50400	50400	50400	0
83	20241101	172200	881815350	50400	50400	50400	50400	0
84	20241101	172100	881815350	50400	50400	50400	50400	0
85	20241101	172000	881815350	50400	50400	50400	50400	0
86	20241101	171900	881815350	50400	50400	50400	50400	0
87	20241101	171800	881815350	50400	50400	50400	50400	0
88	20241101	171700	881815350	50400	50400	50400	50400	0
89	20241101	171600	881815350	50400	50400	50400	50400	0
90	20241101	171500	881815350	50400	50400	50400	50400	0
91	20241101	171400	881815350	50400	50400	50400	50400	0
92	20241101	171300	881815350	50400	50400	50400	50400	925
93	20241101	171200	881815350	50400	50400	50400	50400	0
94	20241101	171100	881815350	50400	50400	50400	50400	0
95	20241101	171000	881815350	50400	50400	50400	50400	0
96	20241101	170900	881815350	50400	50400	50400	50400	0
97	20241101	170800	881815350	50400	50400	50400	50400	0
98	20241101	170700	881815350	50400	50400	50400	50400	0
99	20241101	170600	881815350	50400	50400	50400	50400	0
100	20241101	170500	881815350	50400	50400	50400	50400	0
101	20241101	170400	881815350	50400	50400	50400	50400	0
102	20241101	170300	881815350	50400	50400	50400	50400	0
103	20241101	170200	881815350	50400	50400	50400	50400	0
104	20241101	170100	881815350	50400	50400	50400	50400	0
105	20241101	170000	881815350	50400	50400	50400	50400	0
106	20241101	165900	881815350	50400	50400	50400	50400	0
107	20241101	165800	881815350	50400	50400	50400	50400	0
108	20241101	165700	881815350	50400	50400	50400	50400	0
109	20241101	165600	881815350	50400	50400	50400	50400	0
110	20241101	165500	881815350	50400	50400	50400	50400	0
111	20241101	165400	881815350	50400	50400	50400	50400	0
112	20241101	165300	881815350	50400	50400	50400	50400	0
113	20241101	165200	881815350	50400	50400	50400	50400	0
114	20241101	165100	881815350	50400	50400	50400	50400	0
115	20241101	165000	881815350	50400	50400	50400	50400	0
116	20241101	164900	881815350	50400	50400	50400	50400	0
117	20241101	164800	881815350	50400	50400	50400	50400	0
118	20241101	164700	881815350	50400	50400	50400	50400	0
119	20241101	164600	881815350	50400	50400	50400	50400	0
120	20241101	164500	881815350	50400	50400	50400	50400	0
121	20241101	164400	881815350	50400	50400	50400	50400	0
122	20241101	164300	881815350	50400	50400	50400	50400	925
123	20241101	164200	881815350	50400	50400	50400	50400	0
124	20241101	164100	881815350	50400	50400	50400	50400	0
125	20241101	164000	881815350	50400	50400	50400	50400	0
126	20241101	163900	881815350	50400	50400	50400	50400	0
127	20241101	163800	881815350	50400	50400	50400	50400	0
128	20241101	163700	881815350	50400	50400	50400	50400	0
129	20241101	163600	881815350	50400	50400	50400	50400	0
130	20241101	163500	881815350	50400	50400	50400	50400	0
131	20241101	163400	881815350	50400	50400	50400	50400	0
132	20241101	163300	881815350	50400	50400	50400	50400	0
133	20241101	163200	881815350	50400	50400	50400	50400	0
134	20241101	163100	881815350	50400	50400	50400	50400	0
135	20241101	163000	881815350	50400	50400	50400	50400	0
136	20241101	162900	881815350	50400	50400	50400	50400	0
137	20241101	162800	881815350	50400	50400	50400	50400	0
138	20241101	162700	881815350	50400	50400	50400	50400	0
139	20241101	162600	881815350	50400	50400	50400	50400	0
140	20241101	162500	881815350	50400	50400	50400	50400	0
141	20241101	162400	881815350	50400	50400	50400	50400	0
142	20241101	162300	881815350	50400	50400	50400	50400	0
143	20241101	162200	881815350	50400	50400	50400	50400	0
144	20241101	162100	881815350	50400	50400	50400	50400	0
145	20241101	162000	881815350	50400	50400	50400	50400	0
146	20241101	161900	881815350	50400	50400	50400	50400	0
147	20241101	161800	881815350	50400	50400	50400	50400	0
148	20241101	161700	881815350	50400	50400	50400	50400	0
149	20241101	161600	881815350	50400	50400	50400	50400	0
150	20241101	161500	881815350	50400	50400	50400	50400	0
151	20241101	161400	881815350	50400	50400	50400	50400	0
152	20241101	161300	881815350	50400	50400	50400	50400	925
153	20241101	161200	881815350	50400	50400	50400	50400	0
154	20241101	161100	881815350	50400	50400	50400	50400	0
155	20241101	161000	881815350	50400	50400	50400	50400	0
156	20241101	160900	881815350	50400	50400	50400	50400	0
157	20241101	160800	881815350	50400	50400	50400	50400	0
158	20241101	160700	881815350	50400	50400	50400	50400	0
159	20241101	160600	881815350	50400	50400	50400	50400	0
160	20241101	160500	881815350	50400	50400	50400	50400	0
161	20241101	160400	881815350	50400	50400	50400	50400	0
162	20241101	160300	881815350	50400	50400	50400	50400	0
163	20241101	160200	881815350	50400	50400	50400	50400	0
164	20241101	160100	881815350	50400	50400	50400	50400	0
165	20241101	160000	881815350	50400	50400	50400	50400	0
166	20241101	155900	881815350	50400	50400	50400	50400	0
167	20241101	155800	881815350	50400	50400	50400	50400	0
168	20241101	155700	881815350	50400	50400	50400	50400	0
169	20241101	155600	881815350	50400	50400	50400	50400	0
170	20241101	155500	881815350	50400	50400	50400	50400	0
171	20241101	155400	881815350	50400	50400	50400	50400	0
172	20241101	155300	881815350	50400	50400	50400	50400	0
173	20241101	155200	881815350	50400	50400	50400	50400	0
174	20241101	155100	881815350	50400	50400	50400	50400	0
175	20241101	155000	881815350	50400	50400	50400	50400	0
176	20241101	154900	881815350	50400	50400	50400	50400	0
177	20241101	154800	881815350	50400	50400	50400	50400	0
178	20241101	154700	881815350	50400	50400	50400	50400	0
179	20241101	154600	881815350	50400	50400	50400	50400	0
180	20241101	154500	881815350	50400	50400	50400	50400	0
181	20241101	154400	881815350	50400	50400	50400	50400	0
182	20241101	154300	881815350	50400	50400	50400	50400	925
183	20241101	154200	881815350	50400	50400	50400	50400	0
184	20241101	154100	881815350	50400	50400	50400	50400	0
185	20241101	154000	881815350	50400	50400	50400	50400	0
186	20241101	153900	881815350	50400	50400	50400	50400	0
187	20241101	153800	881815350	50400	50400	50400	50400	0
188	20241101	153700	881815350	50400	50400	50400	50400	0
189	20241101	153600	881815350	50400	50400	50400	50400	0
190	20241101	153500	881815350	50400	50400	50400	50400	0
191	20241101	153400	881815350	50400	50400	50400	50400	0
192	20241101	153300	881815350	50400	50400	50400	50400	0
193	20241101	153200	881815350	50400	50400	50400	50400	0
194	20241101	153100	881815350	50400	50400	50400	50400	0
195	20241101	153000	881815350	50400	50400	50400	50400	925
196	20241101	152900	835195350	50200	50200	50200	50200	0
197	20241101	152800	835195350	50200	50200	50200	50200	0
198	20241101	152700	835195350	50200	50200	50200	50200	0
199	20241101	152600	835195350	50200	50200	50200	50200	0
200	20241101	152500	835195350	50200	50200	50200	50200	0
201	20241101	152400	835195350	50200	50200	50200	50200	0
202	20241101	152300	835195350	50200	50200	50200	50200	0
203	20241101	152200	835195350	50200	50200	50200	50200	0
204	20241101	152100	835195350	50200	50200	50200	50200	0
205	20241101	152000	835195350	50200	50200	50200	50200	0
206	20241101	151900	835195350	50200	50000	50200	50000	62
207	20241101	151800	832088650	50000	50000	50100	50000	36
208	20241101	151700	830287250	50100	50100	50100	50100	2
209	20241101	151600	830187050	50100	50000	50100	50000	22
210	20241101	151500	829086950	49950	49950	49950	49950	3
211	20241101	151400	828937100	50000	50000	50000	50000	108
212	20241101	151300	823537100	50100	50000	50100	50000	20
213	20241101	151200	822537000	50000	50000	50000	50000	122
214	20241101	151100	816437000	50000	50100	50100	50000	31
215	20241101	151000	814885400	50100	50100	50100	50100	1
216	20241101	150900	814835300	50100	50200	50200	50100	50
217	20241101	150800	812328600	50100	50100	50100	50100	0
218	20241101	150700	812328600	50100	50100	50100	50100	17
219	20241101	150600	811476900	50100	50200	50200	50100	28
220	20241101	150500	810072200	50200	50200	50200	50200	35
221	20241101	150400	808315200	50200	50200	50200	50200	138
222	20241101	150300	801387600	50200	50300	50300	50200	11
223	20241101	150200	800834400	50300	50300	50300	50300	0
224	20241101	150100	800834400	50300	50300	50300	50300	10
225	20241101	150000	800331400	50300	50300	50300	50200	28
226	20241101	145900	798924100	50300	50300	50300	50300	23
227	20241101	145800	797767200	50300	50400	50400	50300	100
228	20241101	145700	792734900	50400	50400	50400	50300	52
229	20241101	145600	790114400	50300	50500	50500	50300	186
230	20241101	145500	780738400	50500	50500	50500	50500	108
231	20241101	145400	775284400	50500	50500	50500	50500	67
232	20241101	145300	771900900	50500	50500	50500	50500	68
233	20241101	145200	768466900	50500	50500	50500	50400	72
234	20241101	145100	764831200	50500	50500	50500	50500	58
235	20241101	145000	761902200	50500	50500	50500	50500	48
236	20241101	144900	759478200	50500	50500	50500	50500	57
237	20241101	144800	756599700	50500	50500	50500	50500	46
238	20241101	144700	754276700	50500	50400	50500	50400	99
239	20241101	144600	749277600	50500	50500	50500	50500	55
240	20241101	144500	746500100	50500	50500	50500	50400	46
241	20241101	144400	744177300	50500	50500	50500	50400	71
242	20241101	144300	740592900	50400	50400	50500	50300	47
243	20241101	144200	738223300	50400	50400	50500	50400	92
244	20241101	144100	733582200	50400	50500	50500	50400	92
245	20241101	144000	728936700	50500	50400	50500	50400	131
246	20241101	143900	722334100	50400	50200	50400	50100	347
247	20241101	143800	704880000	50300	50300	50300	50300	46
248	20241101	143700	702566200	50200	50300	50300	50100	235
249	20241101	143600	690770500	50300	50200	50300	50200	219
250	20241101	143500	679774400	50200	50200	50200	50200	45
251	20241101	143400	677515400	50200	50200	50200	50200	49
252	20241101	143300	675055600	50200	50100	50200	50000	1085
253	20241101	143200	620684700	50100	50100	50100	50100	44
254	20241101	143100	618480300	50000	50100	50100	50000	47
255	20241101	143000	616125700	50100	50000	50100	50000	10
256	20241101	142900	615625100	50100	50100	50100	50100	13
257	20241101	142800	614973800	50100	50100	50100	50100	1
258	20241101	142700	614923700	50100	50100	50100	50100	5
259	20241101	142600	614673200	50100	50100	50100	50100	1
260	20241101	142500	614623100	50100	50000	50100	50000	62
261	20241101	142400	611519800	50100	50100	50100	50100	5
262	20241101	142300	611269300	50000	50100	50100	50000	2
263	20241101	142200	611169200	50100	50100	50100	50100	17
264	20241101	142100	610317500	50000	50100	50100	50000	6
265	20241101	142000	610017400	50100	50100	50100	50100	4
266	20241101	141900	609817000	50100	50100	50100	50100	15
267	20241101	141800	609065500	50100	50100	50100	50100	0
268	20241101	141700	609065500	50100	50100	50100	50100	0
269	20241101	141600	609065500	50100	50100	50100	50100	16
270	20241101	141500	608263900	50000	50000	50100	50000	24
271	20241101	141400	607063800	50100	50100	50100	50100	11
272	20241101	141300	606512700	50100	50100	50100	50100	12
273	20241101	141200	605911500	50100	50000	50100	50000	4
274	20241101	141100	605711400	50100	50000	50100	50000	26
275	20241101	141000	604411300	50100	50100	50100	50100	16
276	20241101	140900	603609700	50000	50000	50000	50000	10
277	20241101	140800	603109700	50000	50000	50100	50000	57
278	20241101	140700	600259600	50100	50100	50100	50100	15
279	20241101	140600	599508100	50000	50000	50100	50000	62
280	20241101	140500	596404000	50100	50100	50100	50100	1
281	20241101	140400	596353900	50100	50100	50100	50100	2
282	20241101	140300	596253700	50100	50000	50100	50000	4
283	20241101	140200	596053500	49950	50100	50100	49950	13
284	20241101	140100	595403850	50100	49950	50100	49950	71
285	20241101	140000	591856150	49950	49950	49950	49950	71
286	20241101	135900	588309700	49950	49950	49950	49950	3
287	20241101	135800	588159850	49950	49950	49950	49950	13
288	20241101	135700	587510500	49950	49950	49950	49950	68
289	20241101	135600	584113900	49950	49950	49950	49950	0
290	20241101	135500	584113900	49950	49900	49950	49900	15
291	20241101	135400	583364700	49950	49950	49950	49950	3
292	20241101	135300	583214850	49950	49900	49950	49900	7
293	20241101	135200	582865450	49950	49950	49950	49900	22
294	20241101	135100	581767050	49950	49950	49950	49950	3
295	20241101	135000	581617200	49950	49950	49950	49950	0
296	20241101	134900	581617200	49950	49950	49950	49950	1
297	20241101	134800	581567250	49950	49900	49950	49900	33
298	20241101	134700	579920500	49900	49900	49900	49900	36
299	20241101	134600	578124100	49900	49900	49900	49900	3
300	20241101	134500	577974400	49900	49950	49950	49900	7
301	20241101	134400	577625000	49950	49950	49950	49950	1
302	20241101	134300	577575050	49900	49900	49900	49900	0
303	20241101	134200	577575050	49900	49950	49950	49900	13
304	20241101	134100	576926250	49900	49900	49900	49900	28
305	20241101	134000	575529050	49900	49900	49900	49900	3
306	20241101	133900	575379350	49900	49900	49900	49900	1
307	20241101	133800	575329450	49900	49900	49900	49900	74
308	20241101	133700	571636850	49900	49900	49900	49900	2
309	20241101	133600	571537050	49950	49950	49950	49950	2
310	20241101	133500	571437150	49900	49900	49900	49900	1
311	20241101	133400	571387250	49900	49900	49900	49900	13
312	20241101	133300	570738550	49900	49900	49950	49900	3
313	20241101	133200	570588800	49900	49900	49900	49900	43
314	20241101	133100	568443100	49850	49850	49850	49850	1
315	20241101	133000	568393250	49900	49850	49900	49850	37
316	20241101	132900	566548750	49850	49850	49850	49850	63
317	20241101	132800	563408200	49900	49900	49900	49900	23
318	20241101	132700	562260500	49850	49850	49850	49850	1
319	20241101	132600	562210650	49850	49850	49850	49850	1
320	20241101	132500	562160800	49900	49850	49900	49850	2
321	20241101	132400	562061050	49850	49900	49900	49850	6
322	20241101	132300	561761900	49900	49900	49900	49900	3
323	20241101	132200	561612200	49900	49900	49900	49900	1
324	20241101	132100	561562300	49950	49900	49950	49900	2
325	20241101	132000	561462450	49950	49900	49950	49900	19
326	20241101	131900	560513450	49850	49850	49850	49850	1
327	20241101	131800	560463600	49850	49850	49850	49850	0
328	20241101	131700	560463600	49850	49800	49850	49800	42
329	20241101	131600	558370950	49800	49850	49850	49800	90
330	20241101	131500	553884500	49800	49800	49800	49800	2
331	20241101	131400	553784900	49800	49800	49800	49800	0
332	20241101	131300	553784900	49800	49900	49900	49800	285
333	20241101	131200	539576600	49950	49950	49950	49950	1
334	20241101	131100	539526650	49950	49900	49950	49900	2
335	20241101	131000	539426800	49950	49950	49950	49950	26
336	20241101	130900	538128100	50000	50000	50000	50000	0
337	20241101	130800	538128100	50000	49950	50000	49950	3
338	20241101	130700	537978200	49950	49950	49950	49950	1
339	20241101	130600	537928250	50000	50000	50000	50000	0
340	20241101	130500	537928250	50000	50000	50000	50000	0
341	20241101	130400	537928250	50000	49950	50000	49950	4
342	20241101	130300	537728300	49900	49900	49900	49900	1
343	20241101	130200	537678400	49850	49850	49850	49850	0
344	20241101	130100	537678400	49850	49850	49850	49850	20
345	20241101	130000	536681400	50000	50000	50000	50000	12
346	20241101	125900	536081400	49850	49850	49900	49850	38
347	20241101	125800	534187050	49900	49850	49900	49850	4
348	20241101	125700	533987550	49900	49900	49900	49850	3
349	20241101	125600	533837900	49850	49850	49850	49850	1
350	20241101	125500	533788050	49800	49900	49900	49800	20
351	20241101	125400	532791950	49800	49800	49800	49800	2
352	20241101	125300	532692350	49800	50000	50000	49800	28
353	20241101	125200	531294250	49950	49950	49950	49950	0
354	20241101	125100	531294250	49950	49950	49950	49950	13
355	20241101	125000	530644900	49800	49800	49800	49800	0
356	20241101	124900	530644900	49800	49950	49950	49800	38
357	20241101	124800	528746950	49800	49800	49800	49800	2
358	20241101	124700	528647350	49950	49950	49950	49950	9
359	20241101	124600	528197800	49950	49850	49950	49800	28
360	20241101	124500	526801750	49850	49850	49850	49850	4
361	20241101	124400	526602350	49800	49850	49850	49800	13
362	20241101	124300	525954400	49800	49850	49850	49800	2
363	20241101	124200	525854750	49800	49800	49800	49800	42
364	20241101	124100	523763150	49800	49800	49800	49800	2
365	20241101	124000	523663550	49800	49800	49800	49800	1
366	20241101	123900	523613750	49800	49800	49800	49800	2
367	20241101	123800	523514150	49800	49800	49800	49800	2
368	20241101	123700	523414550	49850	49850	49850	49850	1
369	20241101	123600	523364700	49800	49800	49800	49800	3
370	20241101	123500	523215300	49800	49850	49850	49800	3
371	20241101	123400	523065850	49800	49850	49850	49800	9
372	20241101	123300	522617250	49850	49800	49850	49800	12
373	20241101	123200	522019150	49850	49850	49850	49800	20
374	20241101	123100	521022200	49850	49850	49850	49850	1
375	20241101	123000	520972350	49900	49900	49900	49900	2
376	20241101	122900	520872550	49850	50000	50000	49850	3
377	20241101	122800	520722850	49850	49850	49950	49850	163
378	20241101	122700	512590600	49850	49900	49900	49850	74
379	20241101	122600	508898500	49900	49900	49900	49850	48
380	20241101	122500	506504150	49900	49900	49900	49900	0
381	20241101	122400	506504150	49900	49900	49900	49900	1
382	20241101	122300	506454250	49900	49900	49900	49900	2
383	20241101	122200	506354450	49950	49950	49950	49950	1
384	20241101	122100	506304500	49950	50000	50000	49950	20
385	20241101	122000	505305450	50000	49950	50100	49900	145
386	20241101	121900	498057150	50000	50000	50000	50000	0
387	20241101	121800	498057150	50000	49950	50000	49950	103
388	20241101	121700	492907250	50000	50000	50000	50000	1
389	20241101	121600	492857250	49950	49950	50000	49950	5
390	20241101	121500	492607350	49950	49950	49950	49900	3
391	20241101	121400	492457550	49950	49950	49950	49950	0
392	20241101	121300	492457550	49950	49950	49950	49950	39
393	20241101	121200	490509500	49950	49950	49950	49950	0
394	20241101	121100	490509500	49950	49950	49950	49900	14
395	20241101	121000	489810300	49900	49900	49900	49900	1
396	20241101	120900	489760400	49900	49900	49900	49900	1
397	20241101	120800	489710500	49900	49900	49900	49900	2
398	20241101	120700	489610700	49950	49900	49950	49900	37
399	20241101	120600	487764350	49900	49950	49950	49900	21
400	20241101	120500	486716350	49900	49900	49900	49850	3
401	20241101	120400	486566700	49850	49850	49850	49850	0
402	20241101	120300	486566700	49850	49850	49850	49850	1
403	20241101	120200	486516850	49900	49900	49900	49900	1
404	20241101	120100	486466950	49850	49900	49900	49850	3
405	20241101	120000	486317350	49850	49850	49850	49850	1
406	20241101	115900	486267500	49850	49850	49850	49850	53
407	20241101	115800	483625450	49900	49850	49900	49850	3
408	20241101	115700	483475850	49900	49900	49900	49900	11
409	20241101	115600	482926950	49850	49850	49850	49850	2
410	20241101	115500	482827250	49850	49850	49850	49850	4
411	20241101	115400	482627850	49900	49900	49950	49900	7
412	20241101	115300	482278400	49850	49850	49850	49850	4
413	20241101	115200	482079000	49800	49800	49800	49800	0
414	20241101	115100	482079000	49800	49900	49900	49800	5
415	20241101	115000	481829600	49900	49850	49900	49850	15
416	20241101	114900	481081250	49850	49850	49850	49850	0
417	20241101	114800	481081250	49850	49800	49850	49800	11
418	20241101	114700	480532950	49800	49850	49850	49800	33
419	20241101	114600	478888500	49850	49850	49850	49850	3
420	20241101	114500	478738950	49850	49850	49850	49850	7
421	20241101	114400	478390000	49850	49850	49850	49850	11
422	20241101	114300	477841650	49850	49850	49850	49850	12
423	20241101	114200	477243450	49900	49900	49900	49900	0
424	20241101	114100	477243450	49900	49900	49900	49850	3
425	20241101	114000	477093800	49850	49850	49850	49850	2
426	20241101	113900	476994100	49900	49900	49900	49900	1
427	20241101	113800	476944200	49850	49850	49850	49850	2
428	20241101	113700	476844500	49850	49850	49850	49850	0
429	20241101	113600	476844500	49850	49850	49850	49850	0
430	20241101	113500	476844500	49850	49850	49850	49850	9
431	20241101	113400	476395850	49900	49800	49900	49800	31
432	20241101	113300	474849800	49850	49850	49850	49850	40
433	20241101	113200	472855800	49850	49800	49850	49800	2
434	20241101	113100	472756150	49850	49850	49850	49850	0
435	20241101	113000	472756150	49850	49850	49850	49850	4
436	20241101	112900	472556750	49800	49850	49850	49800	76
437	20241101	112800	468768200	49850	49850	49850	49850	0
438	20241101	112700	468768200	49850	49850	49850	49800	38
439	20241101	112600	466875400	49850	49850	49850	49850	24
440	20241101	112500	465679000	49850	49800	49850	49800	67
441	20241101	112400	462339750	49850	49850	49850	49850	5
442	20241101	112300	462090500	49850	49850	49850	49850	48
443	20241101	112200	459697700	49900	49900	49900	49900	49
444	20241101	112100	457252600	49900	49900	49900	49900	0
445	20241101	112000	457252600	49900	49900	49900	49900	0
446	20241101	111900	457252600	49900	49950	49950	49900	2
447	20241101	111800	457152750	49900	49900	49900	49900	0
448	20241101	111700	457152750	49900	49900	49900	49900	25
449	20241101	111600	455905250	49950	49950	49950	49950	0
450	20241101	111500	455905250	49950	49950	49950	49900	7
451	20241101	111400	455555850	49950	49950	49950	49950	1
452	20241101	111300	455505900	49900	49900	49900	49900	1
453	20241101	111200	455456000	49950	49950	49950	49950	0
454	20241101	111100	455456000	49950	49950	49950	49950	35
455	20241101	111000	453707750	50000	49950	50000	49950	3
456	20241101	110900	453557850	49950	49950	49950	49950	2
457	20241101	110800	453457950	49950	49950	49950	49950	0
458	20241101	110700	453457950	49950	49950	49950	49950	0
459	20241101	110600	453457950	49950	49950	49950	49950	0
460	20241101	110500	453457950	49950	49950	49950	49950	2
461	20241101	110400	453358050	49950	49950	49950	49950	1
462	20241101	110300	453308100	50000	49950	50000	49950	2
463	20241101	110200	453208150	50000	49950	50000	49950	4
464	20241101	110100	453008300	50000	49950	50000	49950	10
465	20241101	110000	452508650	49950	49950	49950	49950	0
466	20241101	105900	452508650	49950	49950	49950	49950	0
467	20241101	105800	452508650	49950	50000	50000	49950	66
468	20241101	105700	449211900	50000	50000	50000	50000	0
469	20241101	105600	449211900	50000	50000	50000	50000	6
470	20241101	105500	448911900	49950	49900	49950	49900	15
471	20241101	105400	448162700	50100	50100	50100	50100	0
472	20241101	105300	448162700	50100	49950	50100	49950	158
473	20241101	105200	440257150	49950	49950	49950	49950	78
474	20241101	105100	436361050	49950	49900	50000	49900	213
475	20241101	105000	425715450	49950	49950	49950	49950	8
476	20241101	104900	425315850	49900	49950	49950	49900	5
477	20241101	104800	425066300	49950	49950	49950	49950	1
478	20241101	104700	425016350	49900	50000	50000	49900	24
479	20241101	104600	423818450	50000	49950	50000	49950	12
480	20241101	104500	423219000	50000	50000	50100	50000	40
481	20241101	104400	421218800	50000	49950	50000	49950	170
482	20241101	104300	412719800	49950	49950	49950	49950	131
483	20241101	104200	406176350	49950	49950	49950	49950	53
484	20241101	104100	403529000	49950	50000	50000	49950	2
485	20241101	104000	403429050	50000	50000	50000	50000	231
486	20241101	103900	391879050	50000	50000	50000	50000	3
487	20241101	103800	391729050	50000	50000	50000	50000	48
488	20241101	103700	389329050	50000	50000	50000	50000	77
489	20241101	103600	385479050	50000	50000	50000	50000	15
490	20241101	103500	384729050	50000	50000	50000	50000	9
491	20241101	103400	384279050	50000	49850	50000	49850	101
492	20241101	103300	379240000	49850	49850	49850	49850	21
493	20241101	103200	378193150	49800	49800	49800	49800	81
494	20241101	103100	374159350	49750	49750	49750	49750	19
495	20241101	103000	373214100	49750	50000	50000	49750	97
496	20241101	102900	368373350	50100	50100	50100	50100	1
497	20241101	102800	368323250	50100	50100	50100	50100	0
498	20241101	102700	368323250	50100	50000	50200	50000	112
499	20241101	102600	362720550	50000	50000	50000	50000	11
500	20241101	102500	362170550	50100	50300	50300	50100	191
501	20241101	102400	352585850	50200	50200	50200	50200	15
502	20241101	102300	351832850	50200	50200	50200	50200	12
503	20241101	102200	351230450	50200	50000	50200	50000	841
504	20241101	102100	309088950	50000	50000	50000	50000	0
505	20241101	102000	309088950	50000	50000	50000	50000	159
506	20241101	101900	301138950	49850	49950	49950	49850	193
507	20241101	101800	291505500	50000	50000	50000	50000	169
508	20241101	101700	283055500	50100	50100	50100	50100	1
509	20241101	101600	283005400	50100	50100	50100	50100	0
510	20241101	101500	283005400	50100	50000	50100	50000	20
511	20241101	101400	282005300	50000	50000	50000	50000	10
512	20241101	101300	281505300	50000	50000	50000	50000	45
513	20241101	101200	279255300	50100	50100	50100	50100	0
514	20241101	101100	279255300	50100	50100	50100	50100	71
515	20241101	101000	275698200	50100	50100	50100	50100	191
516	20241101	100900	266129100	50100	50100	50100	50100	43
517	20241101	100800	263974800	50000	50000	50000	50000	21
518	20241101	100700	262924800	50100	50100	50100	50100	0
519	20241101	100600	262924800	50100	50100	50100	50100	0
520	20241101	100500	262924800	50100	50100	50100	50000	50
521	20241101	100400	260420900	50000	50000	50000	50000	73
522	20241101	100300	256770900	50000	50000	50100	50000	158
523	20241101	100200	248870700	50000	49850	50000	49850	760
524	20241101	100100	210887800	49850	49850	49850	49850	0
525	20241101	100000	210887800	49850	49850	49850	49850	2
526	20241101	095900	210788100	49850	49750	49850	49750	98
527	20241101	095800	205910100	49750	49750	49750	49750	72
528	20241101	095700	202328100	49800	49850	49850	49800	27
529	20241101	095600	200982300	49850	49850	49850	49850	6
530	20241101	095500	200683200	49900	49900	49900	49900	1
531	20241101	095400	200633300	49900	49900	49950	49900	180
532	20241101	095300	191648800	49900	49900	49900	49900	2
533	20241101	095200	191549000	49900	49800	49900	49800	46
534	20241101	095100	189256450	49800	49800	49800	49800	19
535	20241101	095000	188310250	49800	49800	49800	49800	0
536	20241101	094900	188310250	49800	49800	49800	49800	43
537	20241101	094800	186168850	49800	49800	49800	49800	10
538	20241101	094700	185670850	49800	49800	49800	49800	50
539	20241101	094600	183180850	49800	49650	49800	49650	372
540	20241101	094500	164694750	49600	49600	49600	49600	24
541	20241101	094400	163504350	49650	49650	49650	49650	18
542	20241101	094300	162610650	49650	49550	49650	49550	68
543	20241101	094200	159240350	49550	49500	49550	49500	10
544	20241101	094100	158745150	49500	49500	49500	49500	22
545	20241101	094000	157656150	49500	49550	49550	49500	39
546	20241101	093900	155725500	49550	49550	49550	49550	10
547	20241101	093800	155230000	49650	49650	49650	49650	5
548	20241101	093700	154981750	49650	49650	49650	49650	161
549	20241101	093600	146988100	49700	49650	49700	49650	13
550	20241101	093500	146342600	49400	49450	49450	49400	154
551	20241101	093400	138732400	49650	49650	49650	49650	0
552	20241101	093300	138732400	49650	49650	49650	49650	0
553	20241101	093200	138732400	49650	49700	49700	49500	239
554	20241101	093100	126881150	49700	49500	49700	49500	96
555	20241101	093000	122118150	49500	49500	49500	49500	139
556	20241101	092900	115237650	49500	49550	49550	49500	34
557	20241101	092800	113553450	49500	49500	49500	49500	15
558	20241101	092700	112810950	49550	49550	49550	49550	25
559	20241101	092600	111572200	49550	49600	49600	49550	67
560	20241101	092500	108249650	49400	49400	49400	49400	0
561	20241101	092400	108249650	49400	49450	49500	49400	119
562	20241101	092300	102365100	49500	49500	49500	49500	20
563	20241101	092200	101375100	49450	49450	49450	49450	14
564	20241101	092100	100682800	49500	49600	49600	49500	73
565	20241101	092000	97065200	49550	49550	49550	49550	44
566	20241101	091900	94885000	49450	49450	49450	49450	12
567	20241101	091800	94291600	49500	49450	49500	49450	40
568	20241101	091700	92313250	49400	49350	49400	49300	35
569	20241101	091600	90586850	49400	49250	49400	49250	33
570	20241101	091500	88958650	49250	49200	49250	49200	84
571	20241101	091400	84825800	49200	49450	49450	49200	614
572	20241101	091300	54521550	49450	49400	49450	49400	22
573	20241101	091200	53434250	49400	49500	49500	49400	98
574	20241101	091100	48588950	49450	49450	49450	49400	64
575	20241101	091000	45424650	49450	49500	49500	49450	35
576	20241101	090900	43692900	49450	49400	49450	49400	96
577	20241101	090800	38947700	49400	49500	49500	49400	38
578	20241101	090700	37070200	49500	49500	49500	49400	35
579	20241101	090600	35338700	49500	49500	49500	49500	1
580	20241101	090500	35289200	49500	49550	49600	49500	70
581	20241101	090400	31821650	49600	49600	49600	49600	11
582	20241101	090300	31276050	49550	49400	49600	49400	59
583	20241101	090200	28354400	49400	49400	49400	49400	0
584	20241101	090100	28354400	49400	49400	49400	49350	93
585	20241101	090000	23762500	49350	49800	49800	49300	478