KissMeData/004890/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	184200	100766950	49800	49800	49800	49800	40
3	20231026	184100	100766950	49800	49800	49800	49800	0
4	20231026	184000	100766950	49800	49800	49800	49800	0
5	20231026	183900	100766950	49800	49800	49800	49800	0
6	20231026	183800	100766950	49800	49800	49800	49800	0
7	20231026	183700	100766950	49800	49800	49800	49800	0
8	20231026	183600	100766950	49800	49800	49800	49800	0
9	20231026	183500	100766950	49800	49800	49800	49800	0
10	20231026	183400	100766950	49800	49800	49800	49800	0
11	20231026	183300	100766950	49800	49800	49800	49800	0
12	20231026	183200	100766950	49800	49800	49800	49800	0
13	20231026	183100	100766950	49800	49800	49800	49800	0
14	20231026	183000	100766950	49800	49800	49800	49800	0
15	20231026	182900	100766950	49800	49800	49800	49800	0
16	20231026	182800	100766950	49800	49800	49800	49800	0
17	20231026	182700	100766950	49800	49800	49800	49800	0
18	20231026	182600	100766950	49800	49800	49800	49800	0
19	20231026	182500	100766950	49800	49800	49800	49800	0
20	20231026	182400	100766950	49800	49800	49800	49800	0
21	20231026	182300	100766950	49800	49800	49800	49800	0
22	20231026	182200	100766950	49800	49800	49800	49800	0
23	20231026	182100	100766950	49800	49800	49800	49800	0
24	20231026	182000	100766950	49800	49800	49800	49800	0
25	20231026	181900	100766950	49800	49800	49800	49800	0
26	20231026	181800	100766950	49800	49800	49800	49800	0
27	20231026	181700	100766950	49800	49800	49800	49800	0
28	20231026	181600	100766950	49800	49800	49800	49800	0
29	20231026	181500	100766950	49800	49800	49800	49800	0
30	20231026	181400	100766950	49800	49800	49800	49800	0
31	20231026	181300	100766950	49800	49800	49800	49800	0
32	20231026	181200	100766950	49800	49800	49800	49800	40
33	20231026	181100	100766950	49800	49800	49800	49800	0
34	20231026	181000	100766950	49800	49800	49800	49800	0
35	20231026	180900	100766950	49800	49800	49800	49800	0
36	20231026	180800	100766950	49800	49800	49800	49800	0
37	20231026	180700	100766950	49800	49800	49800	49800	0
38	20231026	180600	100766950	49800	49800	49800	49800	0
39	20231026	180500	100766950	49800	49800	49800	49800	0
40	20231026	180400	100766950	49800	49800	49800	49800	0
41	20231026	180300	100766950	49800	49800	49800	49800	0
42	20231026	180200	100766950	49800	49800	49800	49800	0
43	20231026	180100	100766950	49800	49800	49800	49800	0
44	20231026	180000	100766950	49800	49800	49800	49800	0
45	20231026	175900	100766950	49800	49800	49800	49800	0
46	20231026	175800	100766950	49800	49800	49800	49800	0
47	20231026	175700	100766950	49800	49800	49800	49800	0
48	20231026	175600	100766950	49800	49800	49800	49800	0
49	20231026	175500	100766950	49800	49800	49800	49800	0
50	20231026	175400	100766950	49800	49800	49800	49800	0
51	20231026	175300	100766950	49800	49800	49800	49800	0
52	20231026	175200	100766950	49800	49800	49800	49800	0
53	20231026	175100	100766950	49800	49800	49800	49800	0
54	20231026	175000	100766950	49800	49800	49800	49800	0
55	20231026	174900	100766950	49800	49800	49800	49800	0
56	20231026	174800	100766950	49800	49800	49800	49800	0
57	20231026	174700	100766950	49800	49800	49800	49800	0
58	20231026	174600	100766950	49800	49800	49800	49800	0
59	20231026	174500	100766950	49800	49800	49800	49800	0
60	20231026	174400	100766950	49800	49800	49800	49800	0
61	20231026	174300	100766950	49800	49800	49800	49800	0
62	20231026	174200	100766950	49800	49800	49800	49800	40
63	20231026	174100	100766950	49800	49800	49800	49800	0
64	20231026	174000	100766950	49800	49800	49800	49800	0
65	20231026	173900	100766950	49800	49800	49800	49800	0
66	20231026	173800	100766950	49800	49800	49800	49800	0
67	20231026	173700	100766950	49800	49800	49800	49800	0
68	20231026	173600	100766950	49800	49800	49800	49800	0
69	20231026	173500	100766950	49800	49800	49800	49800	0
70	20231026	173400	100766950	49800	49800	49800	49800	0
71	20231026	173300	100766950	49800	49800	49800	49800	0
72	20231026	173200	100766950	49800	49800	49800	49800	0
73	20231026	173100	100766950	49800	49800	49800	49800	0
74	20231026	173000	100766950	49800	49800	49800	49800	0
75	20231026	172900	100766950	49800	49800	49800	49800	0
76	20231026	172800	100766950	49800	49800	49800	49800	0
77	20231026	172700	100766950	49800	49800	49800	49800	0
78	20231026	172600	100766950	49800	49800	49800	49800	0
79	20231026	172500	100766950	49800	49800	49800	49800	0
80	20231026	172400	100766950	49800	49800	49800	49800	0
81	20231026	172300	100766950	49800	49800	49800	49800	0
82	20231026	172200	100766950	49800	49800	49800	49800	0
83	20231026	172100	100766950	49800	49800	49800	49800	0
84	20231026	172000	100766950	49800	49800	49800	49800	0
85	20231026	171900	100766950	49800	49800	49800	49800	0
86	20231026	171800	100766950	49800	49800	49800	49800	0
87	20231026	171700	100766950	49800	49800	49800	49800	0
88	20231026	171600	100766950	49800	49800	49800	49800	0
89	20231026	171500	100766950	49800	49800	49800	49800	0
90	20231026	171400	100766950	49800	49800	49800	49800	0
91	20231026	171300	100766950	49800	49800	49800	49800	0
92	20231026	171200	100766950	49800	49800	49800	49800	40
93	20231026	171100	100766950	49800	49800	49800	49800	0
94	20231026	171000	100766950	49800	49800	49800	49800	0
95	20231026	170900	100766950	49800	49800	49800	49800	0
96	20231026	170800	100766950	49800	49800	49800	49800	0
97	20231026	170700	100766950	49800	49800	49800	49800	0
98	20231026	170600	100766950	49800	49800	49800	49800	0
99	20231026	170500	100766950	49800	49800	49800	49800	0
100	20231026	170400	100766950	49800	49800	49800	49800	0
101	20231026	170300	100766950	49800	49800	49800	49800	0
102	20231026	170200	100766950	49800	49800	49800	49800	0
103	20231026	170100	100766950	49800	49800	49800	49800	0
104	20231026	170000	100766950	49800	49800	49800	49800	0
105	20231026	165900	100766950	49800	49800	49800	49800	0
106	20231026	165800	100766950	49800	49800	49800	49800	0
107	20231026	165700	100766950	49800	49800	49800	49800	0
108	20231026	165600	100766950	49800	49800	49800	49800	0
109	20231026	165500	100766950	49800	49800	49800	49800	0
110	20231026	165400	100766950	49800	49800	49800	49800	0
111	20231026	165300	100766950	49800	49800	49800	49800	0
112	20231026	165200	100766950	49800	49800	49800	49800	0
113	20231026	165100	100766950	49800	49800	49800	49800	0
114	20231026	165000	100766950	49800	49800	49800	49800	0
115	20231026	164900	100766950	49800	49800	49800	49800	0
116	20231026	164800	100766950	49800	49800	49800	49800	0
117	20231026	164700	100766950	49800	49800	49800	49800	0
118	20231026	164600	100766950	49800	49800	49800	49800	0
119	20231026	164500	100766950	49800	49800	49800	49800	0
120	20231026	164400	100766950	49800	49800	49800	49800	0
121	20231026	164300	100766950	49800	49800	49800	49800	0
122	20231026	164200	100766950	49800	49800	49800	49800	40
123	20231026	164100	100766950	49800	49800	49800	49800	0
124	20231026	164000	100766950	49800	49800	49800	49800	0
125	20231026	163900	100766950	49800	49800	49800	49800	0
126	20231026	163800	100766950	49800	49800	49800	49800	0
127	20231026	163700	100766950	49800	49800	49800	49800	0
128	20231026	163600	100766950	49800	49800	49800	49800	0
129	20231026	163500	100766950	49800	49800	49800	49800	0
130	20231026	163400	100766950	49800	49800	49800	49800	0
131	20231026	163300	100766950	49800	49800	49800	49800	0
132	20231026	163200	100766950	49800	49800	49800	49800	0
133	20231026	163100	100766950	49800	49800	49800	49800	0
134	20231026	163000	100766950	49800	49800	49800	49800	0
135	20231026	162900	100766950	49800	49800	49800	49800	0
136	20231026	162800	100766950	49800	49800	49800	49800	0
137	20231026	162700	100766950	49800	49800	49800	49800	0
138	20231026	162600	100766950	49800	49800	49800	49800	0
139	20231026	162500	100766950	49800	49800	49800	49800	0
140	20231026	162400	100766950	49800	49800	49800	49800	0
141	20231026	162300	100766950	49800	49800	49800	49800	0
142	20231026	162200	100766950	49800	49800	49800	49800	0
143	20231026	162100	100766950	49800	49800	49800	49800	0
144	20231026	162000	100766950	49800	49800	49800	49800	0
145	20231026	161900	100766950	49800	49800	49800	49800	0
146	20231026	161800	100766950	49800	49800	49800	49800	0
147	20231026	161700	100766950	49800	49800	49800	49800	0
148	20231026	161600	100766950	49800	49800	49800	49800	0
149	20231026	161500	100766950	49800	49800	49800	49800	0
150	20231026	161400	100766950	49800	49800	49800	49800	0
151	20231026	161300	100766950	49800	49800	49800	49800	0
152	20231026	161200	100766950	49800	49800	49800	49800	40
153	20231026	161100	100766950	49800	49800	49800	49800	0
154	20231026	161000	100766950	49800	49800	49800	49800	0
155	20231026	160900	100766950	49800	49800	49800	49800	0
156	20231026	160800	100766950	49800	49800	49800	49800	0
157	20231026	160700	100766950	49800	49800	49800	49800	0
158	20231026	160600	100766950	49800	49800	49800	49800	0
159	20231026	160500	100766950	49800	49800	49800	49800	0
160	20231026	160400	100766950	49800	49800	49800	49800	0
161	20231026	160300	100766950	49800	49800	49800	49800	0
162	20231026	160200	100766950	49800	49800	49800	49800	0
163	20231026	160100	100766950	49800	49800	49800	49800	0
164	20231026	160000	100766950	49800	49800	49800	49800	0
165	20231026	155900	100766950	49800	49800	49800	49800	0
166	20231026	155800	100766950	49800	49800	49800	49800	0
167	20231026	155700	100766950	49800	49800	49800	49800	0
168	20231026	155600	100766950	49800	49800	49800	49800	0
169	20231026	155500	100766950	49800	49800	49800	49800	0
170	20231026	155400	100766950	49800	49800	49800	49800	0
171	20231026	155300	100766950	49800	49800	49800	49800	0
172	20231026	155200	100766950	49800	49800	49800	49800	0
173	20231026	155100	100766950	49800	49800	49800	49800	0
174	20231026	155000	100766950	49800	49800	49800	49800	0
175	20231026	154900	100766950	49800	49800	49800	49800	0
176	20231026	154800	100766950	49800	49800	49800	49800	0
177	20231026	154700	100766950	49800	49800	49800	49800	0
178	20231026	154600	100766950	49800	49800	49800	49800	0
179	20231026	154500	100766950	49800	49800	49800	49800	0
180	20231026	154400	100766950	49800	49800	49800	49800	0
181	20231026	154300	100766950	49800	49800	49800	49800	0
182	20231026	154200	100766950	49800	49800	49800	49800	40
183	20231026	154100	100766950	49800	49800	49800	49800	0
184	20231026	154000	100766950	49800	49800	49800	49800	0
185	20231026	153900	100766950	49800	49800	49800	49800	0
186	20231026	153800	100766950	49800	49800	49800	49800	0
187	20231026	153700	100766950	49800	49800	49800	49800	0
188	20231026	153600	100766950	49800	49800	49800	49800	0
189	20231026	153500	100766950	49800	49800	49800	49800	0
190	20231026	153400	100766950	49800	49800	49800	49800	0
191	20231026	153300	100766950	49800	49800	49800	49800	0
192	20231026	153200	100766950	49800	49800	49800	49800	0
193	20231026	153100	100766950	49800	49800	49800	49800	0
194	20231026	153000	100766950	49800	49800	49800	49800	40
195	20231026	152900	98774950	49500	49500	49500	49500	0
196	20231026	152800	98774950	49500	49500	49500	49500	0
197	20231026	152700	98774950	49500	49500	49500	49500	0
198	20231026	152600	98774950	49500	49500	49500	49500	0
199	20231026	152500	98774950	49500	49500	49500	49500	0
200	20231026	152400	98774950	49500	49500	49500	49500	0
201	20231026	152300	98774950	49500	49500	49500	49500	0
202	20231026	152200	98774950	49500	49500	49500	49500	0
203	20231026	152100	98774950	49500	49500	49500	49500	0
204	20231026	152000	98774950	49500	49500	49500	49500	0
205	20231026	151900	98774950	49500	49500	49500	49500	5
206	20231026	151800	98527450	49500	49500	49500	49500	4
207	20231026	151700	98329450	49850	49750	49850	49750	11
208	20231026	151600	97781750	49700	49700	49700	49700	18
209	20231026	151500	96887150	49500	49500	49500	49500	0
210	20231026	151400	96887150	49500	49500	49500	49500	0
211	20231026	151300	96887150	49500	49500	49500	49500	0
212	20231026	151200	96887150	49500	49500	49500	49500	5
213	20231026	151100	96639650	49500	49500	49500	49500	0
214	20231026	151000	96639650	49500	49500	49500	49500	1
215	20231026	150900	96590150	49500	49500	49500	49500	0
216	20231026	150800	96590150	49500	49500	49500	49500	0
217	20231026	150700	96590150	49500	49500	49500	49500	0
218	20231026	150600	96590150	49500	49500	49500	49500	0
219	20231026	150500	96590150	49500	49500	49500	49500	40
220	20231026	150400	94610150	49500	49700	49700	49500	16
221	20231026	150300	93816150	49700	49700	49700	49700	6
222	20231026	150200	93517950	49500	49500	49500	49500	0
223	20231026	150100	93517950	49500	49500	49500	49500	1
224	20231026	150000	93468450	49500	49500	49500	49500	30
225	20231026	145900	91983450	49600	49600	49600	49600	0
226	20231026	145800	91983450	49600	49600	49600	49600	9
227	20231026	145700	91537050	49600	49600	49600	49600	1
228	20231026	145600	91487450	49600	49600	49600	49600	0
229	20231026	145500	91487450	49600	49600	49600	49600	3
230	20231026	145400	91338650	49600	49600	49600	49600	32
231	20231026	145300	89751450	49600	49600	49600	49600	0
232	20231026	145200	89751450	49600	49600	49600	49600	10
233	20231026	145100	89255450	49600	49600	49600	49600	2
234	20231026	145000	89156250	49500	49500	49500	49500	0
235	20231026	144900	89156250	49500	49500	49500	49500	0
236	20231026	144800	89156250	49500	49500	49500	49500	0
237	20231026	144700	89156250	49500	49500	49500	49500	0
238	20231026	144600	89156250	49500	49500	49500	49500	0
239	20231026	144500	89156250	49500	49500	49500	49500	0
240	20231026	144400	89156250	49500	49500	49500	49500	0
241	20231026	144300	89156250	49500	49500	49500	49500	0
242	20231026	144200	89156250	49500	49500	49500	49500	0
243	20231026	144100	89156250	49500	49600	49600	49500	100
244	20231026	144000	84205900	49500	49500	49500	49500	0
245	20231026	143900	84205900	49500	49500	49500	49500	0
246	20231026	143800	84205900	49500	49500	49500	49500	0
247	20231026	143700	84205900	49500	49500	49500	49500	0
248	20231026	143600	84205900	49500	49550	49550	49500	100
249	20231026	143500	79255850	49850	49850	49850	49850	0
250	20231026	143400	79255850	49850	49800	49850	49800	10
251	20231026	143300	78757400	49850	49850	49850	49850	0
252	20231026	143200	78757400	49850	49850	49850	49850	0
253	20231026	143100	78757400	49850	49850	49850	49850	0
254	20231026	143000	78757400	49850	49700	49850	49700	32
255	20231026	142900	77163150	49600	49600	49600	49600	0
256	20231026	142800	77163150	49600	49600	49600	49600	2
257	20231026	142700	77063950	49500	49500	49500	49500	0
258	20231026	142600	77063950	49500	49500	49500	49500	0
259	20231026	142500	77063950	49500	49500	49500	49500	0
260	20231026	142400	77063950	49500	49700	49700	49500	5
261	20231026	142300	76815950	49750	49750	49750	49750	11
262	20231026	142200	76268700	49750	49750	49750	49750	0
263	20231026	142100	76268700	49750	49750	49750	49750	0
264	20231026	142000	76268700	49750	49750	49750	49750	10
265	20231026	141900	75771200	49750	49750	49750	49750	0
266	20231026	141800	75771200	49750	49750	49750	49750	0
267	20231026	141700	75771200	49750	49750	49750	49750	0
268	20231026	141600	75771200	49750	49750	49750	49750	0
269	20231026	141500	75771200	49750	49750	49750	49750	10
270	20231026	141400	75273700	49750	49750	49750	49750	0
271	20231026	141300	75273700	49750	49750	49750	49750	0
272	20231026	141200	75273700	49750	49750	49750	49750	3
273	20231026	141100	75124450	49750	49750	49800	49750	24
274	20231026	141000	73929600	49750	49750	49750	49750	0
275	20231026	140900	73929600	49750	49750	49750	49750	15
276	20231026	140800	73183350	49750	49750	49750	49750	9
277	20231026	140700	72735600	49700	49700	49700	49700	0
278	20231026	140600	72735600	49700	49700	49700	49700	10
279	20231026	140500	72238600	49700	49700	49700	49700	0
280	20231026	140400	72238600	49700	49700	49700	49700	27
281	20231026	140300	70896700	49550	49550	49550	49550	0
282	20231026	140200	70896700	49550	49550	49550	49550	0
283	20231026	140100	70896700	49550	49550	49550	49550	0
284	20231026	140000	70896700	49550	49550	49550	49550	0
285	20231026	135900	70896700	49550	49550	49550	49550	0
286	20231026	135800	70896700	49550	49550	49550	49550	0
287	20231026	135700	70896700	49550	49550	49550	49550	0
288	20231026	135600	70896700	49550	49550	49550	49550	0
289	20231026	135500	70896700	49550	49550	49550	49550	0
290	20231026	135400	70896700	49550	49550	49550	49550	0
291	20231026	135300	70896700	49550	49550	49550	49550	0
292	20231026	135200	70896700	49550	49550	49550	49550	0
293	20231026	135100	70896700	49550	49550	49550	49550	0
294	20231026	135000	70896700	49550	49600	49600	49550	8
295	20231026	134900	70500250	49550	49550	49550	49550	0
296	20231026	134800	70500250	49550	49550	49550	49550	4
297	20231026	134700	70302050	49700	49700	49700	49700	59
298	20231026	134600	67369750	49800	49800	49800	49800	0
299	20231026	134500	67369750	49800	49800	49800	49800	0
300	20231026	134400	67369750	49800	49800	49800	49800	10
301	20231026	134300	66871750	49800	49800	49800	49800	0
302	20231026	134200	66871750	49800	49800	49800	49800	0
303	20231026	134100	66871750	49800	49800	49800	49800	0
304	20231026	134000	66871750	49800	49800	49800	49800	20
305	20231026	133900	65875750	49800	49800	49800	49800	1
306	20231026	133800	65825950	49750	49750	49750	49750	0
307	20231026	133700	65825950	49750	49750	49750	49750	0
308	20231026	133600	65825950	49750	49750	49750	49750	1
309	20231026	133500	65776200	49800	49800	49800	49800	0
310	20231026	133400	65776200	49800	49800	49800	49800	0
311	20231026	133300	65776200	49800	49800	49800	49800	10
312	20231026	133200	65278200	49800	49800	49800	49800	0
313	20231026	133100	65278200	49800	49800	49800	49800	10
314	20231026	133000	64780200	49800	49800	49800	49800	0
315	20231026	132900	64780200	49800	49800	49800	49800	1
316	20231026	132800	64730400	49750	49750	49750	49750	1
317	20231026	132700	64680650	49800	49800	49800	49800	0
318	20231026	132600	64680650	49800	49800	49800	49800	7
319	20231026	132500	64332050	49750	49750	49750	49750	4
320	20231026	132400	64133050	49750	49750	49750	49750	1
321	20231026	132300	64083300	49800	49800	49800	49800	0
322	20231026	132200	64083300	49800	49800	49800	49800	10
323	20231026	132100	63585300	49800	49800	49800	49800	0
324	20231026	132000	63585300	49800	49800	49800	49800	0
325	20231026	131900	63585300	49800	49800	49800	49800	0
326	20231026	131800	63585300	49800	49800	49800	49800	0
327	20231026	131700	63585300	49800	49800	49800	49800	10
328	20231026	131600	63087300	49800	49800	49800	49800	0
329	20231026	131500	63087300	49800	49800	49800	49800	0
330	20231026	131400	63087300	49800	49800	49800	49800	0
331	20231026	131300	63087300	49800	49800	49800	49800	19
332	20231026	131200	62141100	49750	49750	49750	49750	0
333	20231026	131100	62141100	49750	49750	49750	49750	0
334	20231026	131000	62141100	49750	49750	49750	49750	2
335	20231026	130900	62041600	49750	49750	49750	49750	0
336	20231026	130800	62041600	49750	49750	49750	49750	3
337	20231026	130700	61892350	49800	49800	49800	49800	0
338	20231026	130600	61892350	49800	49800	49800	49800	10
339	20231026	130500	61394350	49800	49800	49800	49800	0
340	20231026	130400	61394350	49800	49800	49800	49800	0
341	20231026	130300	61394350	49800	49800	49800	49800	0
342	20231026	130200	61394350	49800	49850	49850	49800	12
343	20231026	130100	60796250	49850	49850	49850	49850	2
344	20231026	130000	60696550	49850	49850	49850	49850	1
345	20231026	125900	60646700	49850	49850	49850	49850	0
346	20231026	125800	60646700	49850	49850	49850	49850	10
347	20231026	125700	60148200	49850	49850	49850	49850	0
348	20231026	125600	60148200	49850	49850	49850	49850	0
349	20231026	125500	60148200	49850	49850	49850	49850	0
350	20231026	125400	60148200	49850	49850	49850	49850	10
351	20231026	125300	59649700	49850	49850	49850	49850	0
352	20231026	125200	59649700	49850	49850	49850	49850	0
353	20231026	125100	59649700	49850	49850	49850	49850	0
354	20231026	125000	59649700	49850	49850	49850	49850	10
355	20231026	124900	59151200	49850	49850	49850	49850	0
356	20231026	124800	59151200	49850	49850	49850	49850	0
357	20231026	124700	59151200	49850	49850	49850	49850	19
358	20231026	124600	58204050	49850	49850	49850	49850	1
359	20231026	124500	58154200	49800	49800	49800	49800	1
360	20231026	124400	58104400	49800	49800	49800	49800	0
361	20231026	124300	58104400	49800	49800	49800	49800	8
362	20231026	124200	57706000	49800	49800	49800	49800	0
363	20231026	124100	57706000	49800	49800	49800	49800	0
364	20231026	124000	57706000	49800	49800	49800	49800	0
365	20231026	123900	57706000	49800	49800	49800	49800	2
366	20231026	123800	57606400	49800	49850	49850	49800	11
367	20231026	123700	57058100	49850	49800	49850	49800	12
368	20231026	123600	56460450	49750	49750	49750	49750	11
369	20231026	123500	55913200	49700	49700	49700	49700	30
370	20231026	123400	54422200	49700	49700	49700	49700	0
371	20231026	123300	54422200	49700	49700	49700	49700	0
372	20231026	123200	54422200	49700	49700	49700	49700	0
373	20231026	123100	54422200	49700	49700	49700	49700	0
374	20231026	123000	54422200	49700	49700	49700	49700	0
375	20231026	122900	54422200	49700	49700	49700	49700	0
376	20231026	122800	54422200	49700	49700	49700	49700	0
377	20231026	122700	54422200	49700	49700	49700	49700	10
378	20231026	122600	53925200	49750	49750	49750	49750	1
379	20231026	122500	53875450	49800	49800	49800	49800	0
380	20231026	122400	53875450	49800	49800	49800	49800	12
381	20231026	122300	53277850	49750	49750	49750	49750	0
382	20231026	122200	53277850	49750	49750	49750	49750	0
383	20231026	122100	53277850	49750	49750	49750	49750	10
384	20231026	122000	52780350	49750	49750	49750	49750	0
385	20231026	121900	52780350	49750	49750	49750	49750	3
386	20231026	121800	52631100	49750	49750	49750	49750	7
387	20231026	121700	52282850	49750	49750	49750	49750	0
388	20231026	121600	52282850	49750	49750	49750	49750	0
389	20231026	121500	52282850	49750	49750	49750	49750	10
390	20231026	121400	51785350	49800	49800	49800	49800	0
391	20231026	121300	51785350	49800	49800	49800	49800	1
392	20231026	121200	51735550	49750	49750	49750	49750	10
393	20231026	121100	51238050	49750	49750	49750	49750	1
394	20231026	121000	51188300	49800	49800	49800	49800	1
395	20231026	120900	51138500	49800	49800	49800	49800	20
396	20231026	120800	50142500	49800	49800	49800	49800	0
397	20231026	120700	50142500	49800	49800	49800	49800	0
398	20231026	120600	50142500	49800	49800	49800	49800	0
399	20231026	120500	50142500	49800	49800	49800	49800	0
400	20231026	120400	50142500	49800	49800	49800	49800	0
401	20231026	120300	50142500	49800	49800	49800	49800	18
402	20231026	120200	49246100	49800	49800	49800	49800	0
403	20231026	120100	49246100	49800	49800	49850	49800	14
404	20231026	120000	48548850	49750	49750	49750	49750	0
405	20231026	115900	48548850	49750	49750	49750	49750	0
406	20231026	115800	48548850	49750	49750	49750	49750	0
407	20231026	115700	48548850	49750	49750	49750	49750	0
408	20231026	115600	48548850	49750	49750	49750	49750	0
409	20231026	115500	48548850	49750	49750	49750	49750	0
410	20231026	115400	48548850	49750	49750	49750	49750	0
411	20231026	115300	48548850	49750	49750	49750	49750	0
412	20231026	115200	48548850	49750	49750	49750	49750	2
413	20231026	115100	48449350	49800	49800	49800	49800	0
414	20231026	115000	48449350	49800	49800	49800	49800	10
415	20231026	114900	47951350	49800	49800	49800	49800	1
416	20231026	114800	47901550	49750	49750	49750	49750	1
417	20231026	114700	47851800	49750	49750	49750	49750	0
418	20231026	114600	47851800	49750	49750	49750	49750	0
419	20231026	114500	47851800	49750	49750	49750	49750	10
420	20231026	114400	47354300	49750	49750	49750	49750	10
421	20231026	114300	46856800	49750	49750	49750	49750	0
422	20231026	114200	46856800	49750	49750	49750	49750	0
423	20231026	114100	46856800	49750	49750	49750	49750	10
424	20231026	114000	46359300	49750	49750	49750	49750	0
425	20231026	113900	46359300	49750	49750	49750	49750	0
426	20231026	113800	46359300	49750	49750	49750	49750	0
427	20231026	113700	46359300	49750	49700	49750	49700	2
428	20231026	113600	46259850	49750	49750	49750	49750	10
429	20231026	113500	45762350	49750	49750	49750	49750	1
430	20231026	113400	45712600	49700	49700	49700	49700	0
431	20231026	113300	45712600	49700	49700	49700	49700	0
432	20231026	113200	45712600	49700	49700	49700	49700	0
433	20231026	113100	45712600	49700	49700	49700	49700	0
434	20231026	113000	45712600	49700	49700	49700	49700	10
435	20231026	112900	45215600	49700	49700	49700	49700	0
436	20231026	112800	45215600	49700	49700	49700	49700	0
437	20231026	112700	45215600	49700	49700	49700	49700	10
438	20231026	112600	44718600	49700	49700	49700	49700	0
439	20231026	112500	44718600	49700	49700	49700	49700	0
440	20231026	112400	44718600	49700	49700	49700	49700	0
441	20231026	112300	44718600	49700	49700	49700	49700	1
442	20231026	112200	44668900	49900	49950	49950	49900	123
443	20231026	112100	38530150	49850	49850	49850	49850	0
444	20231026	112000	38530150	49850	49850	49850	49850	0
445	20231026	111900	38530150	49850	49850	49850	49850	0
446	20231026	111800	38530150	49850	49850	49850	49850	0
447	20231026	111700	38530150	49850	49850	49850	49850	0
448	20231026	111600	38530150	49850	49850	49850	49850	0
449	20231026	111500	38530150	49850	49850	49850	49850	0
450	20231026	111400	38530150	49850	49850	49850	49850	20
451	20231026	111300	37533150	49850	49850	49850	49850	1
452	20231026	111200	37483300	49800	49800	49800	49800	4
453	20231026	111100	37284100	49750	49750	49750	49750	0
454	20231026	111000	37284100	49750	49750	49750	49750	0
455	20231026	110900	37284100	49750	49750	49750	49750	0
456	20231026	110800	37284100	49750	49750	49750	49750	0
457	20231026	110700	37284100	49750	49750	49750	49750	16
458	20231026	110600	36488100	49700	49700	49700	49700	0
459	20231026	110500	36488100	49700	49700	49700	49700	10
460	20231026	110400	35991100	49650	49650	49650	49650	0
461	20231026	110300	35991100	49650	49650	49650	49650	0
462	20231026	110200	35991100	49650	49650	49650	49650	0
463	20231026	110100	35991100	49650	49650	49650	49650	0
464	20231026	110000	35991100	49650	49650	49650	49650	1
465	20231026	105900	35941450	49650	49600	49650	49600	17
466	20231026	105800	35098200	49400	49400	49400	49400	0
467	20231026	105700	35098200	49400	49400	49400	49400	0
468	20231026	105600	35098200	49400	49400	49400	49400	0
469	20231026	105500	35098200	49400	49400	49400	49400	0
470	20231026	105400	35098200	49400	49400	49400	49400	0
471	20231026	105300	35098200	49400	49400	49400	49400	0
472	20231026	105200	35098200	49400	49400	49400	49400	0
473	20231026	105100	35098200	49400	49400	49400	49400	0
474	20231026	105000	35098200	49400	49400	49400	49400	0
475	20231026	104900	35098200	49400	49400	49400	49400	0
476	20231026	104800	35098200	49400	49400	49400	49400	0
477	20231026	104700	35098200	49400	49400	49400	49400	0
478	20231026	104600	35098200	49400	49400	49400	49400	0
479	20231026	104500	35098200	49400	49400	49400	49400	0
480	20231026	104400	35098200	49400	49400	49400	49400	0
481	20231026	104300	35098200	49400	49400	49400	49400	0
482	20231026	104200	35098200	49400	49400	49400	49400	0
483	20231026	104100	35098200	49400	49400	49400	49400	0
484	20231026	104000	35098200	49400	49400	49400	49400	0
485	20231026	103900	35098200	49400	49400	49400	49400	0
486	20231026	103800	35098200	49400	49400	49400	49400	0
487	20231026	103700	35098200	49400	49400	49400	49400	0
488	20231026	103600	35098200	49400	49400	49400	49400	0
489	20231026	103500	35098200	49400	49400	49400	49400	0
490	20231026	103400	35098200	49400	49400	49400	49400	0
491	20231026	103300	35098200	49400	49400	49400	49400	0
492	20231026	103200	35098200	49400	49400	49400	49400	50
493	20231026	103100	32628200	49400	49400	49400	49400	0
494	20231026	103000	32628200	49400	49400	49400	49400	0
495	20231026	102900	32628200	49400	49400	49400	49400	19
496	20231026	102800	31689600	49400	49400	49400	49400	43
497	20231026	102700	29565400	49400	49400	49400	49400	0
498	20231026	102600	29565400	49400	49550	49550	49400	67
499	20231026	102500	26252350	49550	49550	49550	49550	0
500	20231026	102400	26252350	49550	49550	49550	49550	0
501	20231026	102300	26252350	49550	49550	49550	49550	10
502	20231026	102200	25756850	49550	49550	49550	49550	0
503	20231026	102100	25756850	49550	49550	49550	49550	0
504	20231026	102000	25756850	49550	49550	49550	49550	35
505	20231026	101900	24022600	49550	49550	49550	49550	0
506	20231026	101800	24022600	49550	49600	49600	49550	33
507	20231026	101700	22385850	49600	49600	49600	49600	8
508	20231026	101600	21989050	49600	49600	49600	49600	0
509	20231026	101500	21989050	49600	49600	49600	49600	0
510	20231026	101400	21989050	49600	49600	49600	49600	0
511	20231026	101300	21989050	49600	49600	49600	49600	11
512	20231026	101200	21443450	49650	49650	49650	49650	0
513	20231026	101100	21443450	49650	49650	49650	49650	0
514	20231026	101000	21443450	49650	49650	49650	49650	0
515	20231026	100900	21443450	49650	49650	49650	49650	10
516	20231026	100800	20946950	49650	49650	49650	49650	51
517	20231026	100700	18414800	49650	49650	49650	49650	0
518	20231026	100600	18414800	49650	49650	49650	49650	0
519	20231026	100500	18414800	49650	49650	49650	49650	0
520	20231026	100400	18414800	49650	49650	49650	49650	0
521	20231026	100300	18414800	49650	49650	49650	49650	10
522	20231026	100200	17918300	49650	49650	49650	49650	0
523	20231026	100100	17918300	49650	49650	49650	49650	0
524	20231026	100000	17918300	49650	49650	49650	49650	0
525	20231026	095900	17918300	49650	49650	49650	49650	0
526	20231026	095800	17918300	49650	49650	49650	49650	0
527	20231026	095700	17918300	49650	49650	49650	49650	0
528	20231026	095600	17918300	49650	49650	49650	49650	0
529	20231026	095500	17918300	49650	49650	49650	49650	0
530	20231026	095400	17918300	49650	49650	49650	49650	0
531	20231026	095300	17918300	49650	49650	49650	49650	0
532	20231026	095200	17918300	49650	49650	49650	49650	0
533	20231026	095100	17918300	49650	49650	49650	49650	0
534	20231026	095000	17918300	49650	49600	49650	49600	86
535	20231026	094900	13648450	49550	49550	49550	49550	1
536	20231026	094800	13598900	49600	49550	49600	49550	2
537	20231026	094700	13499750	49600	49600	49600	49550	26
538	20231026	094600	12210200	49650	49650	49650	49650	20
539	20231026	094500	11217200	49650	49650	49650	49650	0
540	20231026	094400	11217200	49650	49650	49650	49650	31
541	20231026	094300	9678050	49900	49900	49900	49900	10
542	20231026	094200	9179050	49900	49900	49900	49900	0
543	20231026	094100	9179050	49900	49900	49900	49900	0
544	20231026	094000	9179050	49900	49900	49900	49900	0
545	20231026	093900	9179050	49900	49900	49900	49900	10
546	20231026	093800	8680050	49950	49950	49950	49950	0
547	20231026	093700	8680050	49950	49950	49950	49950	0
548	20231026	093600	8680050	49950	49950	49950	49950	0
549	20231026	093500	8680050	49950	49950	49950	49950	10
550	20231026	093400	8180550	49950	49950	49950	49950	1
551	20231026	093300	8130600	49700	49700	49700	49700	1
552	20231026	093200	8080900	49900	49900	49900	49900	0
553	20231026	093100	8080900	49900	49900	49900	49900	10
554	20231026	093000	7581900	49900	49900	49900	49900	0
555	20231026	092900	7581900	49900	49950	49950	49900	31
556	20231026	092800	6034450	49900	49900	49900	49900	30
557	20231026	092700	4537450	49650	49650	49650	49650	0
558	20231026	092600	4537450	49650	49650	49650	49650	5
559	20231026	092500	4289200	49650	49650	49650	49650	0
560	20231026	092400	4289200	49650	49650	49650	49650	0
561	20231026	092300	4289200	49650	49650	49650	49650	5
562	20231026	092200	4040950	49600	49600	49600	49600	0
563	20231026	092100	4040950	49600	49600	49600	49600	0
564	20231026	092000	4040950	49600	49600	49600	49600	0
565	20231026	091900	4040950	49600	49600	49600	49600	0
566	20231026	091800	4040950	49600	49600	49600	49600	0
567	20231026	091700	4040950	49600	49600	49600	49600	0
568	20231026	091600	4040950	49600	49600	49600	49600	0
569	20231026	091500	4040950	49600	49600	49600	49600	0
570	20231026	091400	4040950	49600	49600	49600	49600	0
571	20231026	091300	4040950	49600	49700	49700	49600	20
572	20231026	091200	3048250	49600	49600	49600	49600	0
573	20231026	091100	3048250	49600	49600	49600	49600	0
574	20231026	091000	3048250	49600	49600	49600	49600	0
575	20231026	090900	3048250	49600	49600	49600	49600	0
576	20231026	090800	3048250	49600	49600	49600	49600	1
577	20231026	090700	2998650	49950	49950	49950	49950	0
578	20231026	090600	2998650	49950	49950	49950	49950	0
579	20231026	090500	2998650	49950	49950	49950	49950	1
580	20231026	090400	2948700	49950	49950	49950	49950	10
581	20231026	090300	2449200	49950	49950	49950	49950	5
582	20231026	090200	2199450	49550	49550	49550	49550	3
583	20231026	090100	2050800	49800	49800	49800	49800	11
584	20231026	090000	1503000	50000	50300	50300	50000	30