KissMeData/145990/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	202800	240922150	49850	49850	49850	49850	260
3	20241023	202700	240922150	49850	49850	49850	49850	0
4	20241023	202600	240922150	49850	49850	49850	49850	0
5	20241023	202500	240922150	49850	49850	49850	49850	0
6	20241023	202400	240922150	49850	49850	49850	49850	0
7	20241023	202300	240922150	49850	49850	49850	49850	0
8	20241023	202200	240922150	49850	49850	49850	49850	0
9	20241023	202100	240922150	49850	49850	49850	49850	0
10	20241023	202000	240922150	49850	49850	49850	49850	0
11	20241023	201900	240922150	49850	49850	49850	49850	0
12	20241023	201800	240922150	49850	49850	49850	49850	0
13	20241023	201700	240922150	49850	49850	49850	49850	0
14	20241023	201600	240922150	49850	49850	49850	49850	0
15	20241023	201500	240922150	49850	49850	49850	49850	0
16	20241023	201400	240922150	49850	49850	49850	49850	0
17	20241023	201300	240922150	49850	49850	49850	49850	0
18	20241023	201200	240922150	49850	49850	49850	49850	0
19	20241023	201100	240922150	49850	49850	49850	49850	0
20	20241023	201000	240922150	49850	49850	49850	49850	0
21	20241023	200900	240922150	49850	49850	49850	49850	0
22	20241023	200800	240922150	49850	49850	49850	49850	0
23	20241023	200700	240922150	49850	49850	49850	49850	0
24	20241023	200600	240922150	49850	49850	49850	49850	0
25	20241023	200500	240922150	49850	49850	49850	49850	0
26	20241023	200400	240922150	49850	49850	49850	49850	0
27	20241023	200300	240922150	49850	49850	49850	49850	0
28	20241023	200200	240922150	49850	49850	49850	49850	0
29	20241023	200100	240922150	49850	49850	49850	49850	0
30	20241023	200000	240922150	49850	49850	49850	49850	0
31	20241023	195900	240922150	49850	49850	49850	49850	0
32	20241023	195800	240922150	49850	49850	49850	49850	260
33	20241023	195700	240922150	49850	49850	49850	49850	0
34	20241023	195600	240922150	49850	49850	49850	49850	0
35	20241023	195500	240922150	49850	49850	49850	49850	0
36	20241023	195400	240922150	49850	49850	49850	49850	0
37	20241023	195300	240922150	49850	49850	49850	49850	0
38	20241023	195200	240922150	49850	49850	49850	49850	0
39	20241023	195100	240922150	49850	49850	49850	49850	0
40	20241023	195000	240922150	49850	49850	49850	49850	0
41	20241023	194900	240922150	49850	49850	49850	49850	0
42	20241023	194800	240922150	49850	49850	49850	49850	0
43	20241023	194700	240922150	49850	49850	49850	49850	0
44	20241023	194600	240922150	49850	49850	49850	49850	0
45	20241023	194500	240922150	49850	49850	49850	49850	0
46	20241023	194400	240922150	49850	49850	49850	49850	0
47	20241023	194300	240922150	49850	49850	49850	49850	0
48	20241023	194200	240922150	49850	49850	49850	49850	0
49	20241023	194100	240922150	49850	49850	49850	49850	0
50	20241023	194000	240922150	49850	49850	49850	49850	0
51	20241023	193900	240922150	49850	49850	49850	49850	0
52	20241023	193800	240922150	49850	49850	49850	49850	0
53	20241023	193700	240922150	49850	49850	49850	49850	0
54	20241023	193600	240922150	49850	49850	49850	49850	0
55	20241023	193500	240922150	49850	49850	49850	49850	0
56	20241023	193400	240922150	49850	49850	49850	49850	0
57	20241023	193300	240922150	49850	49850	49850	49850	0
58	20241023	193200	240922150	49850	49850	49850	49850	0
59	20241023	193100	240922150	49850	49850	49850	49850	0
60	20241023	193000	240922150	49850	49850	49850	49850	0
61	20241023	192900	240922150	49850	49850	49850	49850	0
62	20241023	192800	240922150	49850	49850	49850	49850	260
63	20241023	192700	240922150	49850	49850	49850	49850	0
64	20241023	192600	240922150	49850	49850	49850	49850	0
65	20241023	192500	240922150	49850	49850	49850	49850	0
66	20241023	192400	240922150	49850	49850	49850	49850	0
67	20241023	192300	240922150	49850	49850	49850	49850	0
68	20241023	192200	240922150	49850	49850	49850	49850	0
69	20241023	192100	240922150	49850	49850	49850	49850	0
70	20241023	192000	240922150	49850	49850	49850	49850	0
71	20241023	191900	240922150	49850	49850	49850	49850	0
72	20241023	191800	240922150	49850	49850	49850	49850	0
73	20241023	191700	240922150	49850	49850	49850	49850	0
74	20241023	191600	240922150	49850	49850	49850	49850	0
75	20241023	191500	240922150	49850	49850	49850	49850	0
76	20241023	191400	240922150	49850	49850	49850	49850	0
77	20241023	191300	240922150	49850	49850	49850	49850	0
78	20241023	191200	240922150	49850	49850	49850	49850	0
79	20241023	191100	240922150	49850	49850	49850	49850	0
80	20241023	191000	240922150	49850	49850	49850	49850	0
81	20241023	190900	240922150	49850	49850	49850	49850	0
82	20241023	190800	240922150	49850	49850	49850	49850	0
83	20241023	190700	240922150	49850	49850	49850	49850	0
84	20241023	190600	240922150	49850	49850	49850	49850	0
85	20241023	190500	240922150	49850	49850	49850	49850	0
86	20241023	190400	240922150	49850	49850	49850	49850	0
87	20241023	190300	240922150	49850	49850	49850	49850	0
88	20241023	190200	240922150	49850	49850	49850	49850	0
89	20241023	190100	240922150	49850	49850	49850	49850	0
90	20241023	190000	240922150	49850	49850	49850	49850	0
91	20241023	185900	240922150	49850	49850	49850	49850	0
92	20241023	185800	240922150	49850	49850	49850	49850	260
93	20241023	185700	240922150	49850	49850	49850	49850	0
94	20241023	185600	240922150	49850	49850	49850	49850	0
95	20241023	185500	240922150	49850	49850	49850	49850	0
96	20241023	185400	240922150	49850	49850	49850	49850	0
97	20241023	185300	240922150	49850	49850	49850	49850	0
98	20241023	185200	240922150	49850	49850	49850	49850	0
99	20241023	185100	240922150	49850	49850	49850	49850	0
100	20241023	185000	240922150	49850	49850	49850	49850	0
101	20241023	184900	240922150	49850	49850	49850	49850	0
102	20241023	184800	240922150	49850	49850	49850	49850	0
103	20241023	184700	240922150	49850	49850	49850	49850	0
104	20241023	184600	240922150	49850	49850	49850	49850	0
105	20241023	184500	240922150	49850	49850	49850	49850	0
106	20241023	184400	240922150	49850	49850	49850	49850	0
107	20241023	184300	240922150	49850	49850	49850	49850	0
108	20241023	184200	240922150	49850	49850	49850	49850	0
109	20241023	184100	240922150	49850	49850	49850	49850	0
110	20241023	184000	240922150	49850	49850	49850	49850	0
111	20241023	183900	240922150	49850	49850	49850	49850	0
112	20241023	183800	240922150	49850	49850	49850	49850	0
113	20241023	183700	240922150	49850	49850	49850	49850	0
114	20241023	183600	240922150	49850	49850	49850	49850	0
115	20241023	183500	240922150	49850	49850	49850	49850	0
116	20241023	183400	240922150	49850	49850	49850	49850	0
117	20241023	183300	240922150	49850	49850	49850	49850	0
118	20241023	183200	240922150	49850	49850	49850	49850	0
119	20241023	183100	240922150	49850	49850	49850	49850	0
120	20241023	183000	240922150	49850	49850	49850	49850	0
121	20241023	182900	240922150	49850	49850	49850	49850	0
122	20241023	182800	240922150	49850	49850	49850	49850	260
123	20241023	182700	240922150	49850	49850	49850	49850	0
124	20241023	182600	240922150	49850	49850	49850	49850	0
125	20241023	182500	240922150	49850	49850	49850	49850	0
126	20241023	182400	240922150	49850	49850	49850	49850	0
127	20241023	182300	240922150	49850	49850	49850	49850	0
128	20241023	182200	240922150	49850	49850	49850	49850	0
129	20241023	182100	240922150	49850	49850	49850	49850	0
130	20241023	182000	240922150	49850	49850	49850	49850	0
131	20241023	181900	240922150	49850	49850	49850	49850	0
132	20241023	181800	240922150	49850	49850	49850	49850	0
133	20241023	181700	240922150	49850	49850	49850	49850	0
134	20241023	181600	240922150	49850	49850	49850	49850	0
135	20241023	181500	240922150	49850	49850	49850	49850	0
136	20241023	181400	240922150	49850	49850	49850	49850	0
137	20241023	181300	240922150	49850	49850	49850	49850	0
138	20241023	181200	240922150	49850	49850	49850	49850	0
139	20241023	181100	240922150	49850	49850	49850	49850	0
140	20241023	181000	240922150	49850	49850	49850	49850	0
141	20241023	180900	240922150	49850	49850	49850	49850	0
142	20241023	180800	240922150	49850	49850	49850	49850	0
143	20241023	180700	240922150	49850	49850	49850	49850	0
144	20241023	180600	240922150	49850	49850	49850	49850	0
145	20241023	180500	240922150	49850	49850	49850	49850	0
146	20241023	180400	240922150	49850	49850	49850	49850	0
147	20241023	180300	240922150	49850	49850	49850	49850	0
148	20241023	180200	240922150	49850	49850	49850	49850	0
149	20241023	180100	240922150	49850	49850	49850	49850	0
150	20241023	180000	240922150	49850	49850	49850	49850	0
151	20241023	175900	240922150	49850	49850	49850	49850	0
152	20241023	175800	240922150	49850	49850	49850	49850	260
153	20241023	175700	240922150	49850	49850	49850	49850	0
154	20241023	175600	240922150	49850	49850	49850	49850	0
155	20241023	175500	240922150	49850	49850	49850	49850	0
156	20241023	175400	240922150	49850	49850	49850	49850	0
157	20241023	175300	240922150	49850	49850	49850	49850	0
158	20241023	175200	240922150	49850	49850	49850	49850	0
159	20241023	175100	240922150	49850	49850	49850	49850	0
160	20241023	175000	240922150	49850	49850	49850	49850	0
161	20241023	174900	240922150	49850	49850	49850	49850	0
162	20241023	174800	240922150	49850	49850	49850	49850	0
163	20241023	174700	240922150	49850	49850	49850	49850	0
164	20241023	174600	240922150	49850	49850	49850	49850	0
165	20241023	174500	240922150	49850	49850	49850	49850	0
166	20241023	174400	240922150	49850	49850	49850	49850	0
167	20241023	174300	240922150	49850	49850	49850	49850	0
168	20241023	174200	240922150	49850	49850	49850	49850	0
169	20241023	174100	240922150	49850	49850	49850	49850	0
170	20241023	174000	240922150	49850	49850	49850	49850	0
171	20241023	173900	240922150	49850	49850	49850	49850	0
172	20241023	173800	240922150	49850	49850	49850	49850	0
173	20241023	173700	240922150	49850	49850	49850	49850	0
174	20241023	173600	240922150	49850	49850	49850	49850	0
175	20241023	173500	240922150	49850	49850	49850	49850	0
176	20241023	173400	240922150	49850	49850	49850	49850	0
177	20241023	173300	240922150	49850	49850	49850	49850	0
178	20241023	173200	240922150	49850	49850	49850	49850	0
179	20241023	173100	240922150	49850	49850	49850	49850	0
180	20241023	173000	240922150	49850	49850	49850	49850	0
181	20241023	172900	240922150	49850	49850	49850	49850	0
182	20241023	172800	240922150	49850	49850	49850	49850	260
183	20241023	172700	240922150	49850	49850	49850	49850	0
184	20241023	172600	240922150	49850	49850	49850	49850	0
185	20241023	172500	240922150	49850	49850	49850	49850	0
186	20241023	172400	240922150	49850	49850	49850	49850	0
187	20241023	172300	240922150	49850	49850	49850	49850	0
188	20241023	172200	240922150	49850	49850	49850	49850	0
189	20241023	172100	240922150	49850	49850	49850	49850	0
190	20241023	172000	240922150	49850	49850	49850	49850	0
191	20241023	171900	240922150	49850	49850	49850	49850	0
192	20241023	171800	240922150	49850	49850	49850	49850	0
193	20241023	171700	240922150	49850	49850	49850	49850	0
194	20241023	171600	240922150	49850	49850	49850	49850	0
195	20241023	171500	240922150	49850	49850	49850	49850	0
196	20241023	171400	240922150	49850	49850	49850	49850	0
197	20241023	171300	240922150	49850	49850	49850	49850	0
198	20241023	171200	240922150	49850	49850	49850	49850	0
199	20241023	171100	240922150	49850	49850	49850	49850	0
200	20241023	171000	240922150	49850	49850	49850	49850	0
201	20241023	170900	240922150	49850	49850	49850	49850	0
202	20241023	170800	240922150	49850	49850	49850	49850	0
203	20241023	170700	240922150	49850	49850	49850	49850	0
204	20241023	170600	240922150	49850	49850	49850	49850	0
205	20241023	170500	240922150	49850	49850	49850	49850	0
206	20241023	170400	240922150	49850	49850	49850	49850	0
207	20241023	170300	240922150	49850	49850	49850	49850	0
208	20241023	170200	240922150	49850	49850	49850	49850	0
209	20241023	170100	240922150	49850	49850	49850	49850	0
210	20241023	170000	240922150	49850	49850	49850	49850	0
211	20241023	165900	240922150	49850	49850	49850	49850	0
212	20241023	165800	240922150	49850	49850	49850	49850	260
213	20241023	165700	240922150	49850	49850	49850	49850	0
214	20241023	165600	240922150	49850	49850	49850	49850	0
215	20241023	165500	240922150	49850	49850	49850	49850	0
216	20241023	165400	240922150	49850	49850	49850	49850	0
217	20241023	165300	240922150	49850	49850	49850	49850	0
218	20241023	165200	240922150	49850	49850	49850	49850	0
219	20241023	165100	240922150	49850	49850	49850	49850	0
220	20241023	165000	240922150	49850	49850	49850	49850	0
221	20241023	164900	240922150	49850	49850	49850	49850	0
222	20241023	164800	240922150	49850	49850	49850	49850	0
223	20241023	164700	240922150	49850	49850	49850	49850	0
224	20241023	164600	240922150	49850	49850	49850	49850	0
225	20241023	164500	240922150	49850	49850	49850	49850	0
226	20241023	164400	240922150	49850	49850	49850	49850	0
227	20241023	164300	240922150	49850	49850	49850	49850	0
228	20241023	164200	240922150	49850	49850	49850	49850	0
229	20241023	164100	240922150	49850	49850	49850	49850	0
230	20241023	164000	240922150	49850	49850	49850	49850	0
231	20241023	163900	240922150	49850	49850	49850	49850	0
232	20241023	163800	240922150	49850	49850	49850	49850	0
233	20241023	163700	240922150	49850	49850	49850	49850	0
234	20241023	163600	240922150	49850	49850	49850	49850	0
235	20241023	163500	240922150	49850	49850	49850	49850	0
236	20241023	163400	240922150	49850	49850	49850	49850	0
237	20241023	163300	240922150	49850	49850	49850	49850	0
238	20241023	163200	240922150	49850	49850	49850	49850	0
239	20241023	163100	240922150	49850	49850	49850	49850	0
240	20241023	163000	240922150	49850	49850	49850	49850	0
241	20241023	162900	240922150	49850	49850	49850	49850	0
242	20241023	162800	240922150	49850	49850	49850	49850	260
243	20241023	162700	240922150	49850	49850	49850	49850	0
244	20241023	162600	240922150	49850	49850	49850	49850	0
245	20241023	162500	240922150	49850	49850	49850	49850	0
246	20241023	162400	240922150	49850	49850	49850	49850	0
247	20241023	162300	240922150	49850	49850	49850	49850	0
248	20241023	162200	240922150	49850	49850	49850	49850	0
249	20241023	162100	240922150	49850	49850	49850	49850	0
250	20241023	162000	240922150	49850	49850	49850	49850	0
251	20241023	161900	240922150	49850	49850	49850	49850	0
252	20241023	161800	240922150	49850	49850	49850	49850	0
253	20241023	161700	240922150	49850	49850	49850	49850	0
254	20241023	161600	240922150	49850	49850	49850	49850	0
255	20241023	161500	240922150	49850	49850	49850	49850	0
256	20241023	161400	240922150	49850	49850	49850	49850	0
257	20241023	161300	240922150	49850	49850	49850	49850	0
258	20241023	161200	240922150	49850	49850	49850	49850	0
259	20241023	161100	240922150	49850	49850	49850	49850	0
260	20241023	161000	240922150	49850	49850	49850	49850	0
261	20241023	160900	240922150	49850	49850	49850	49850	0
262	20241023	160800	240922150	49850	49850	49850	49850	0
263	20241023	160700	240922150	49850	49850	49850	49850	0
264	20241023	160600	240922150	49850	49850	49850	49850	0
265	20241023	160500	240922150	49850	49850	49850	49850	0
266	20241023	160400	240922150	49850	49850	49850	49850	0
267	20241023	160300	240922150	49850	49850	49850	49850	0
268	20241023	160200	240922150	49850	49850	49850	49850	0
269	20241023	160100	240922150	49850	49850	49850	49850	0
270	20241023	160000	240922150	49850	49850	49850	49850	0
271	20241023	155900	240922150	49850	49850	49850	49850	0
272	20241023	155800	240922150	49850	49850	49850	49850	260
273	20241023	155700	240922150	49850	49850	49850	49850	0
274	20241023	155600	240922150	49850	49850	49850	49850	0
275	20241023	155500	240922150	49850	49850	49850	49850	0
276	20241023	155400	240922150	49850	49850	49850	49850	0
277	20241023	155300	240922150	49850	49850	49850	49850	0
278	20241023	155200	240922150	49850	49850	49850	49850	0
279	20241023	155100	240922150	49850	49850	49850	49850	0
280	20241023	155000	240922150	49850	49850	49850	49850	0
281	20241023	154900	240922150	49850	49850	49850	49850	0
282	20241023	154800	240922150	49850	49850	49850	49850	0
283	20241023	154700	240922150	49850	49850	49850	49850	0
284	20241023	154600	240922150	49850	49850	49850	49850	0
285	20241023	154500	240922150	49850	49850	49850	49850	0
286	20241023	154400	240922150	49850	49850	49850	49850	0
287	20241023	154300	240922150	49850	49850	49850	49850	0
288	20241023	154200	240922150	49850	49850	49850	49850	0
289	20241023	154100	240922150	49850	49850	49850	49850	0
290	20241023	154000	240922150	49850	49850	49850	49850	0
291	20241023	153900	240922150	49850	49850	49850	49850	0
292	20241023	153800	240922150	49850	49850	49850	49850	0
293	20241023	153700	240922150	49850	49850	49850	49850	0
294	20241023	153600	240922150	49850	49850	49850	49850	0
295	20241023	153500	240922150	49850	49850	49850	49850	0
296	20241023	153400	240922150	49850	49850	49850	49850	0
297	20241023	153300	240922150	49850	49850	49850	49850	0
298	20241023	153200	240922150	49850	49850	49850	49850	0
299	20241023	153100	240922150	49850	49850	49850	49850	0
300	20241023	153000	240922150	49850	49850	49850	49850	260
301	20241023	152900	227961150	50100	50100	50100	50100	0
302	20241023	152800	227961150	50100	50100	50100	50100	0
303	20241023	152700	227961150	50100	50100	50100	50100	0
304	20241023	152600	227961150	50100	50100	50100	50100	0
305	20241023	152500	227961150	50100	50100	50100	50100	0
306	20241023	152400	227961150	50100	50100	50100	50100	0
307	20241023	152300	227961150	50100	50100	50100	50100	0
308	20241023	152200	227961150	50100	50100	50100	50100	0
309	20241023	152100	227961150	50100	50100	50100	50100	0
310	20241023	152000	227961150	50100	50100	50100	50100	0
311	20241023	151900	227961150	50100	49950	50100	49850	107
312	20241023	151800	222623250	49950	49850	49950	49850	33
313	20241023	151700	220977950	49850	49850	49850	49850	0
314	20241023	151600	220977950	49850	49850	49850	49850	1
315	20241023	151500	220928100	49850	49850	49850	49850	3
316	20241023	151400	220778550	49850	49850	49850	49850	4
317	20241023	151300	220579150	49850	49850	49850	49850	4
318	20241023	151200	220379750	49850	49950	49950	49850	26
319	20241023	151100	219082400	49900	49900	49900	49900	4
320	20241023	151000	218882800	49950	49950	49950	49900	8
321	20241023	150900	218483400	49950	49900	49950	49900	8
322	20241023	150800	218084000	49950	49950	49950	49950	38
323	20241023	150700	216185900	50000	49950	50000	49950	5
324	20241023	150600	215936100	50000	50000	50000	50000	5
325	20241023	150500	215686100	49950	50000	50000	49950	5
326	20241023	150400	215436300	50000	50000	50000	50000	1
327	20241023	150300	215386300	50000	50000	50000	49950	9
328	20241023	150200	214936500	50000	50000	50000	50000	1
329	20241023	150100	214886500	50000	50000	50000	50000	0
330	20241023	150000	214886500	50000	50000	50000	50000	26
331	20241023	145900	213586500	50000	50000	50000	50000	1
332	20241023	145800	213536500	50000	50000	50000	50000	1
333	20241023	145700	213486500	50000	50000	50000	50000	5
334	20241023	145600	213236500	50100	50100	50100	50100	2
335	20241023	145500	213136300	50000	50000	50000	50000	19
336	20241023	145400	212186300	50000	50100	50100	50000	162
337	20241023	145300	204085700	50000	50000	50000	50000	28
338	20241023	145200	202685700	50100	50100	50100	50100	0
339	20241023	145100	202685700	50100	50000	50100	50000	11
340	20241023	145000	202135100	50100	50100	50100	50100	2
341	20241023	144900	202034900	50100	50100	50100	50100	2
342	20241023	144800	201934700	50100	50100	50100	50100	6
343	20241023	144700	201634100	50100	50100	50100	50100	2
344	20241023	144600	201533900	50100	50100	50100	50100	2
345	20241023	144500	201433700	50100	50100	50100	50100	2
346	20241023	144400	201333500	50100	50100	50100	50100	6
347	20241023	144300	201032900	50100	50100	50100	50100	2
348	20241023	144200	200932700	50100	50100	50100	50100	0
349	20241023	144100	200932700	50100	50100	50100	50100	6
350	20241023	144000	200632100	50100	50100	50100	50100	2
351	20241023	143900	200531900	50100	50100	50100	50100	2
352	20241023	143800	200431700	50100	50100	50100	50100	6
353	20241023	143700	200131100	50100	50100	50100	50100	2
354	20241023	143600	200030900	50100	50100	50100	50100	2
355	20241023	143500	199930700	50100	50100	50100	50100	6
356	20241023	143400	199630100	50100	50100	50100	50100	2
357	20241023	143300	199529900	50100	50100	50100	50100	0
358	20241023	143200	199529900	50100	50100	50100	50100	6
359	20241023	143100	199229300	50100	50100	50100	50100	2
360	20241023	143000	199129100	50100	50100	50100	50100	2
361	20241023	142900	199028900	50100	50100	50100	50100	7
362	20241023	142800	198678200	50100	50100	50100	50100	2
363	20241023	142700	198578000	50100	50100	50100	50100	2
364	20241023	142600	198477800	50100	50100	50100	50100	7
365	20241023	142500	198127100	50100	50100	50100	50100	2
366	20241023	142400	198026900	50000	50100	50100	50000	4
367	20241023	142300	197826700	50000	50000	50000	50000	4
368	20241023	142200	197626700	50000	50000	50000	50000	2
369	20241023	142100	197526700	50000	50000	50000	50000	2
370	20241023	142000	197426700	50000	50000	50000	50000	7
371	20241023	141900	197076700	50000	50000	50000	50000	2
372	20241023	141800	196976700	50000	50000	50000	50000	2
373	20241023	141700	196876700	50000	50000	50000	50000	7
374	20241023	141600	196526700	50000	50000	50000	50000	2
375	20241023	141500	196426700	50000	50000	50000	50000	2
376	20241023	141400	196326700	50000	50000	50000	50000	7
377	20241023	141300	195976700	50000	50000	50000	50000	27
378	20241023	141200	194626700	50100	50100	50100	50100	2
379	20241023	141100	194526500	50100	50100	50100	50100	7
380	20241023	141000	194175800	50100	50100	50100	50100	2
381	20241023	140900	194075600	50100	50100	50100	50100	6
382	20241023	140800	193775000	50100	50100	50100	50100	4
383	20241023	140700	193574600	50100	50100	50100	50000	30
384	20241023	140600	192074100	50100	50100	50100	50100	2
385	20241023	140500	191973900	50100	50100	50100	50100	4
386	20241023	140400	191773500	50100	50100	50100	50100	3
387	20241023	140300	191623200	50100	50100	50100	50100	2
388	20241023	140200	191523000	50100	49950	50100	49950	26
389	20241023	140100	190223600	49950	49950	49950	49950	5
390	20241023	140000	189973850	49950	49950	49950	49950	2
391	20241023	135900	189873950	49950	49950	49950	49950	2
392	20241023	135800	189774050	49950	49950	49950	49950	7
393	20241023	135700	189424400	49950	49950	49950	49950	2
394	20241023	135600	189324500	49950	49950	49950	49950	0
395	20241023	135500	189324500	49950	49950	49950	49950	5
396	20241023	135400	189074750	49900	49900	49900	49900	0
397	20241023	135300	189074750	49900	49900	49900	49900	0
398	20241023	135200	189074750	49900	49900	49900	49900	0
399	20241023	135100	189074750	49900	49900	49900	49900	0
400	20241023	135000	189074750	49900	49900	49900	49900	0
401	20241023	134900	189074750	49900	49900	49900	49900	50
402	20241023	134800	186579750	49900	49900	49900	49900	0
403	20241023	134700	186579750	49900	49900	49900	49900	0
404	20241023	134600	186579750	49900	49900	49900	49900	160
405	20241023	134500	178595750	49950	49950	49950	49950	0
406	20241023	134400	178595750	49950	49950	49950	49950	0
407	20241023	134300	178595750	49950	49950	49950	49950	0
408	20241023	134200	178595750	49950	49950	49950	49950	0
409	20241023	134100	178595750	49950	49950	49950	49950	5
410	20241023	134000	178346000	49950	49950	49950	49950	0
411	20241023	133900	178346000	49950	49950	49950	49950	0
412	20241023	133800	178346000	49950	49950	49950	49950	0
413	20241023	133700	178346000	49950	49950	49950	49950	0
414	20241023	133600	178346000	49950	49950	49950	49950	2
415	20241023	133500	178246100	49950	49950	49950	49950	0
416	20241023	133400	178246100	49950	49950	49950	49950	0
417	20241023	133300	178246100	49950	49950	49950	49950	0
418	20241023	133200	178246100	49950	49950	49950	49950	0
419	20241023	133100	178246100	49950	49950	49950	49950	0
420	20241023	133000	178246100	49950	49950	49950	49950	19
421	20241023	132900	177297050	49900	49900	49900	49900	1
422	20241023	132800	177247150	49900	49900	49900	49900	0
423	20241023	132700	177247150	49900	49900	49900	49900	1
424	20241023	132600	177197250	49950	49950	49950	49950	0
425	20241023	132500	177197250	49950	49950	49950	49950	0
426	20241023	132400	177197250	49950	49950	49950	49950	0
427	20241023	132300	177197250	49950	49950	49950	49950	0
428	20241023	132200	177197250	49950	49950	49950	49950	0
429	20241023	132100	177197250	49950	49950	49950	49950	0
430	20241023	132000	177197250	49950	49950	49950	49950	5
431	20241023	131900	176947500	49950	49950	49950	49950	0
432	20241023	131800	176947500	49950	49950	49950	49950	0
433	20241023	131700	176947500	49950	49950	49950	49950	0
434	20241023	131600	176947500	49950	49950	49950	49950	0
435	20241023	131500	176947500	49950	49950	49950	49950	0
436	20241023	131400	176947500	49950	49950	49950	49950	0
437	20241023	131300	176947500	49950	49950	49950	49950	0
438	20241023	131200	176947500	49950	49950	49950	49950	0
439	20241023	131100	176947500	49950	49950	49950	49950	10
440	20241023	131000	176448000	49900	49900	49900	49900	0
441	20241023	130900	176448000	49900	49900	49900	49900	0
442	20241023	130800	176448000	49900	49900	49900	49900	0
443	20241023	130700	176448000	49900	49900	49900	49900	2
444	20241023	130600	176348200	49900	49900	49900	49900	0
445	20241023	130500	176348200	49900	49900	49900	49900	0
446	20241023	130400	176348200	49900	49900	49900	49900	0
447	20241023	130300	176348200	49900	49950	49950	49900	3
448	20241023	130200	176198450	49900	49900	49900	49900	0
449	20241023	130100	176198450	49900	49900	49900	49900	5
450	20241023	130000	175948950	49900	49900	49900	49900	2
451	20241023	125900	175849150	49900	49900	49900	49900	0
452	20241023	125800	175849150	49900	49900	49900	49900	1
453	20241023	125700	175799250	49900	49900	49900	49900	0
454	20241023	125600	175799250	49900	49900	49900	49900	1
455	20241023	125500	175749350	49900	49900	49900	49900	1
456	20241023	125400	175699450	49900	49900	49900	49900	0
457	20241023	125300	175699450	49900	49900	49900	49900	1
458	20241023	125200	175649550	49900	49850	49900	49850	128
459	20241023	125100	169263500	49800	49800	49800	49800	1
460	20241023	125000	169213700	49800	49800	49800	49800	1
461	20241023	124900	169163900	49800	49800	49800	49800	3
462	20241023	124800	169014500	49800	49800	49800	49800	1
463	20241023	124700	168964700	49800	49800	49800	49800	1
464	20241023	124600	168914900	49800	49800	49800	49800	0
465	20241023	124500	168914900	49800	49800	49800	49800	1
466	20241023	124400	168865100	49800	49800	49800	49800	0
467	20241023	124300	168865100	49800	49850	49850	49800	3
468	20241023	124200	168715600	49800	49800	49800	49800	5
469	20241023	124100	168466600	49800	49800	49800	49800	0
470	20241023	124000	168466600	49800	49800	49800	49800	1
471	20241023	123900	168416800	49850	49800	49850	49800	2
472	20241023	123800	168317150	49800	49800	49800	49800	0
473	20241023	123700	168317150	49800	49800	49800	49800	1
474	20241023	123600	168267350	49850	49850	49850	49850	499
475	20241023	123500	143392200	49850	49850	49850	49850	1
476	20241023	123400	143342350	49900	49900	49900	49900	21
477	20241023	123300	142294450	49900	49900	49900	49900	1
478	20241023	123200	142244550	49900	49900	49900	49900	2
479	20241023	123100	142144750	49950	49900	49950	49900	2
480	20241023	123000	142044900	49900	49900	49900	49900	0
481	20241023	122900	142044900	49900	49900	49900	49900	2
482	20241023	122800	141945100	49900	49900	49900	49900	0
483	20241023	122700	141945100	49900	49900	49900	49900	2
484	20241023	122600	141845300	49900	49900	49900	49900	1
485	20241023	122500	141795400	49900	49900	49900	49900	0
486	20241023	122400	141795400	49900	49900	49900	49900	1
487	20241023	122300	141745500	49900	49900	49900	49900	0
488	20241023	122200	141745500	49900	49900	49900	49900	1
489	20241023	122100	141695600	49900	49900	49900	49900	1
490	20241023	122000	141645700	49900	49900	49900	49900	0
491	20241023	121900	141645700	49900	49950	49950	49900	2
492	20241023	121800	141545850	49850	49850	49850	49850	1
493	20241023	121700	141496000	49850	49850	49850	49850	0
494	20241023	121600	141496000	49850	49850	49850	49850	1
495	20241023	121500	141446150	49950	49950	49950	49950	14
496	20241023	121400	140746850	49850	49850	49850	49850	1
497	20241023	121300	140697000	49900	49900	49900	49900	2
498	20241023	121200	140597200	49900	49900	49900	49900	0
499	20241023	121100	140597200	49900	49900	49900	49900	2
500	20241023	121000	140497400	49900	49900	49900	49900	1
501	20241023	120900	140447500	49900	49900	49900	49900	0
502	20241023	120800	140447500	49900	49950	49950	49900	2
503	20241023	120700	140347650	49900	49900	49900	49900	0
504	20241023	120600	140347650	49900	49900	49900	49900	1
505	20241023	120500	140297750	49900	49900	49900	49900	4
506	20241023	120400	140098150	49900	49900	49900	49900	5
507	20241023	120300	139848650	49900	49900	49900	49900	1
508	20241023	120200	139798750	49900	49900	49900	49900	1
509	20241023	120100	139748850	49900	49900	49900	49900	0
510	20241023	120000	139748850	49900	49900	49900	49900	1
511	20241023	115900	139698950	49900	49900	49900	49900	0
512	20241023	115800	139698950	49900	49900	49900	49900	1
513	20241023	115700	139649050	49900	49900	49900	49900	1
514	20241023	115600	139599150	49900	49900	49900	49900	0
515	20241023	115500	139599150	49900	49900	49900	49900	1
516	20241023	115400	139549250	49900	49900	49900	49900	0
517	20241023	115300	139549250	49900	49900	49900	49900	1
518	20241023	115200	139499350	49900	49950	49950	49900	104
519	20241023	115100	134304600	49950	49950	49950	49950	0
520	20241023	115000	134304600	49950	49950	49950	49950	1
521	20241023	114900	134254650	49950	49950	49950	49950	1
522	20241023	114800	134204700	49950	49950	49950	49950	0
523	20241023	114700	134204700	49950	49950	49950	49950	1
524	20241023	114600	134154750	49950	49950	49950	49950	0
525	20241023	114500	134154750	49950	49950	49950	49950	1
526	20241023	114400	134104800	49950	49950	49950	49950	1
527	20241023	114300	134054850	49950	49950	49950	49950	0
528	20241023	114200	134054850	49950	49950	49950	49950	18
529	20241023	114100	133155750	49950	49950	49950	49950	1
530	20241023	114000	133105800	49950	49950	49950	49950	0
531	20241023	113900	133105800	49950	49950	49950	49950	1
532	20241023	113800	133055850	49950	49950	49950	49950	0
533	20241023	113700	133055850	49950	49950	49950	49950	1
534	20241023	113600	133005900	49950	49950	49950	49950	1
535	20241023	113500	132955950	49900	49900	49900	49900	0
536	20241023	113400	132955950	49900	49900	49900	49900	1
537	20241023	113300	132906050	49900	49900	49900	49900	1
538	20241023	113200	132856150	49900	49900	49900	49900	0
539	20241023	113100	132856150	49900	49900	49900	49900	1
540	20241023	113000	132806250	50000	50000	50000	50000	49
541	20241023	112900	130356250	49850	50000	50000	49850	259
542	20241023	112800	117406400	50000	49750	50000	49750	21
543	20241023	112700	116357200	49850	49850	49850	49850	0
544	20241023	112600	116357200	49850	49750	49850	49750	26
545	20241023	112500	115061200	49750	49750	49750	49750	0
546	20241023	112400	115061200	49750	49750	49750	49750	1
547	20241023	112300	115011450	49750	49750	49750	49750	1
548	20241023	112200	114961700	49700	49700	49700	49700	0
549	20241023	112100	114961700	49700	49700	49700	49700	1
550	20241023	112000	114912000	49700	49700	49700	49700	1
551	20241023	111900	114862300	49700	49800	49850	49700	85
552	20241023	111800	110637100	49800	49700	49800	49700	6
553	20241023	111700	110338400	49700	49700	49700	49700	0
554	20241023	111600	110338400	49700	49700	49700	49700	1
555	20241023	111500	110288700	49700	49700	49700	49700	1
556	20241023	111400	110239000	49700	49700	49700	49700	0
557	20241023	111300	110239000	49700	49700	49700	49700	1
558	20241023	111200	110189300	49700	49700	49700	49700	1
559	20241023	111100	110139600	49800	49800	49800	49800	33
560	20241023	111000	108496200	49700	49700	49700	49700	1
561	20241023	110900	108446500	49700	49750	49750	49700	150
562	20241023	110800	100991400	49700	49700	49700	49700	1
563	20241023	110700	100941700	49750	49750	49750	49750	41
564	20241023	110600	98901950	49750	49750	49750	49750	50
565	20241023	110500	96414450	49750	49800	49800	49750	71
566	20241023	110400	92880850	49850	49800	49850	49800	2
567	20241023	110300	92781200	49800	49800	49800	49800	3
568	20241023	110200	92631800	49750	49750	49750	49750	1
569	20241023	110100	92582050	49750	49750	49750	49750	0
570	20241023	110000	92582050	49750	49750	49750	49750	1
571	20241023	105900	92532300	49750	49750	49750	49750	2
572	20241023	105800	92432800	49700	49700	49700	49700	0
573	20241023	105700	92432800	49700	49700	49700	49700	1
574	20241023	105600	92383100	49700	49700	49700	49700	0
575	20241023	105500	92383100	49700	49750	49750	49700	3
576	20241023	105400	92233900	49700	49650	49700	49650	4
577	20241023	105300	92035150	49700	49700	49700	49700	1
578	20241023	105200	91985450	49650	49650	49650	49650	1
579	20241023	105100	91935800	49650	49600	49650	49600	9
580	20241023	105000	91489000	49600	49600	49600	49600	2
581	20241023	104900	91389800	49600	49600	49600	49600	5
582	20241023	104800	91141800	49600	49600	49600	49600	2
583	20241023	104700	91042600	49600	49600	49600	49600	5
584	20241023	104600	90794600	49600	49600	49600	49600	3
585	20241023	104500	90645800	49600	49600	49600	49600	2
586	20241023	104400	90546600	49600	49600	49600	49600	16
587	20241023	104300	89753000	49600	49600	49600	49600	3
588	20241023	104200	89604200	49600	49600	49600	49600	0
589	20241023	104100	89604200	49600	49600	49600	49600	1
590	20241023	104000	89554600	49600	49600	49600	49600	0
591	20241023	103900	89554600	49600	49600	49600	49600	3
592	20241023	103800	89405800	49600	49600	49600	49600	1
593	20241023	103700	89356200	49600	49600	49600	49600	0
594	20241023	103600	89356200	49600	49600	49600	49600	1
595	20241023	103500	89306600	49600	49600	49600	49600	4
596	20241023	103400	89108200	49600	49600	49600	49600	0
597	20241023	103300	89108200	49600	49600	49600	49600	1
598	20241023	103200	89058600	49600	49600	49600	49600	3
599	20241023	103100	88909800	49600	49600	49600	49600	1
600	20241023	103000	88860200	49600	49600	49600	49600	1
601	20241023	102900	88810600	49600	49600	49600	49600	2
602	20241023	102800	88711400	49650	49650	49650	49650	29
603	20241023	102700	87271550	49650	49650	49650	49650	19
604	20241023	102600	86328200	49650	49650	49650	49650	1
605	20241023	102500	86278550	49650	49650	49650	49650	1
606	20241023	102400	86228900	49650	49650	49650	49650	3
607	20241023	102300	86079950	49650	49650	49650	49650	1
608	20241023	102200	86030300	49650	49650	49650	49650	1
609	20241023	102100	85980650	49650	49650	49650	49650	3
610	20241023	102000	85831700	49650	49650	49650	49650	1
611	20241023	101900	85782050	49650	49650	49650	49650	3
612	20241023	101800	85633100	49700	49700	49700	49700	127
613	20241023	101700	79321200	49700	49700	49700	49700	4
614	20241023	101600	79122400	49750	49750	49750	49750	1
615	20241023	101500	79072650	49700	49700	49700	49700	5
616	20241023	101400	78824150	49700	49700	49700	49700	1
617	20241023	101300	78774450	49700	49700	49700	49700	0
618	20241023	101200	78774450	49700	49700	49700	49700	1
619	20241023	101100	78724750	49700	49700	49700	49700	0
620	20241023	101000	78724750	49700	49700	49700	49700	4
621	20241023	100900	78525950	49750	49750	49750	49750	45
622	20241023	100800	76287200	49750	49750	49750	49750	0
623	20241023	100700	76287200	49750	49750	49750	49750	1
624	20241023	100600	76237450	49850	49750	49850	49750	2
625	20241023	100500	76137850	49850	49850	49850	49850	1
626	20241023	100400	76088000	49850	49750	49850	49750	2
627	20241023	100300	75988400	49750	49750	49750	49750	0
628	20241023	100200	75988400	49750	49750	49750	49750	1
629	20241023	100100	75938650	49800	49800	49800	49800	6
630	20241023	100000	75639850	49800	49800	49800	49800	210
631	20241023	095900	65181850	49800	49800	49800	49800	1
632	20241023	095800	65132050	49800	49800	49800	49800	1
633	20241023	095700	65082250	49800	49800	49800	49800	1
634	20241023	095600	65032450	49800	49800	49800	49800	1
635	20241023	095500	64982650	49800	49800	49800	49800	34
636	20241023	095400	63289450	49800	49800	49800	49800	1
637	20241023	095300	63239650	49900	49900	49900	49900	1
638	20241023	095200	63189750	49900	49900	49900	49900	15
639	20241023	095100	62441250	49900	50000	50000	49900	21
640	20241023	095000	61391350	49900	49900	49900	49900	0
641	20241023	094900	61391350	49900	49900	49900	49900	2
642	20241023	094800	61291550	49900	49900	49900	49900	5
643	20241023	094700	61042050	49900	49900	49900	49900	25
644	20241023	094600	59794550	49900	49950	49950	49900	56
645	20241023	094500	56999950	49900	49900	49900	49900	1
646	20241023	094400	56950050	50000	49950	50000	49900	55
647	20241023	094300	54204500	49950	49950	49950	49950	4
648	20241023	094200	54004700	50000	49700	50000	49700	174
649	20241023	094100	45337750	49650	49650	49650	49650	3
650	20241023	094000	45188800	49650	49650	49650	49650	2
651	20241023	093900	45089500	49600	49600	49600	49600	0
652	20241023	093800	45089500	49600	49600	49600	49600	1
653	20241023	093700	45039900	49600	49600	49600	49600	2
654	20241023	093600	44940700	49600	49600	49600	49600	7
655	20241023	093500	44593500	49600	49650	49650	49600	3
656	20241023	093400	44444600	49600	49600	49600	49600	2
657	20241023	093300	44345400	49600	49650	49650	49600	3
658	20241023	093200	44196500	49550	49550	49550	49550	6
659	20241023	093100	43899200	49700	49650	49700	49650	3
660	20241023	093000	43750150	49500	49550	49550	49500	11
661	20241023	092900	43205200	49500	49500	49500	49500	1
662	20241023	092800	43155700	49600	49600	49600	49600	10
663	20241023	092700	42659700	49500	49450	49500	49450	82
664	20241023	092600	38600750	49450	49450	49450	49450	0
665	20241023	092500	38600750	49450	49450	49450	49450	1
666	20241023	092400	38551300	49450	49450	49450	49450	1
667	20241023	092300	38501850	49450	49450	49450	49450	100
668	20241023	092200	33556850	49450	49500	49500	49450	16
669	20241023	092100	32764900	49500	49500	49500	49500	0
670	20241023	092000	32764900	49500	49550	49550	49500	2
671	20241023	091900	32665850	49550	49550	49550	49550	86
672	20241023	091800	28404550	49550	49550	49550	49550	0
673	20241023	091700	28404550	49550	49600	49600	49550	2
674	20241023	091600	28305400	49600	49550	49600	49550	2
675	20241023	091500	28206250	49600	49600	49600	49600	1
676	20241023	091400	28156650	49550	49600	49600	49550	21
677	20241023	091300	27116050	49550	49550	49550	49550	0
678	20241023	091200	27116050	49550	49550	49550	49550	1
679	20241023	091100	27066500	49600	49650	49700	49600	358
680	20241023	091000	9297000	49650	49650	49650	49650	0
681	20241023	090900	9297000	49650	49650	49650	49650	1
682	20241023	090800	9247350	49700	49750	49750	49700	87
683	20241023	090700	4922250	49750	49750	49750	49750	0
684	20241023	090600	4922250	49750	49750	49750	49750	30
685	20241023	090500	3429750	49700	49700	49700	49700	0
686	20241023	090400	3429750	49700	49700	49700	49700	1
687	20241023	090300	3380050	49700	49700	49700	49700	1
688	20241023	090200	3330350	49850	49850	49850	49850	0
689	20241023	090100	3330350	49850	49850	49850	49700	3
690	20241023	090000	3180950	49850	49700	49850	49700	64