KissMeData/004890/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	184200	93358500	49800	49800	49800	49800	3
3	20231027	184100	93358500	49800	49800	49800	49800	0
4	20231027	184000	93358500	49800	49800	49800	49800	0
5	20231027	183900	93358500	49800	49800	49800	49800	0
6	20231027	183800	93358500	49800	49800	49800	49800	0
7	20231027	183700	93358500	49800	49800	49800	49800	0
8	20231027	183600	93358500	49800	49800	49800	49800	0
9	20231027	183500	93358500	49800	49800	49800	49800	0
10	20231027	183400	93358500	49800	49800	49800	49800	0
11	20231027	183300	93358500	49800	49800	49800	49800	0
12	20231027	183200	93358500	49800	49800	49800	49800	0
13	20231027	183100	93358500	49800	49800	49800	49800	0
14	20231027	183000	93358500	49800	49800	49800	49800	0
15	20231027	182900	93358500	49800	49800	49800	49800	0
16	20231027	182800	93358500	49800	49800	49800	49800	0
17	20231027	182700	93358500	49800	49800	49800	49800	0
18	20231027	182600	93358500	49800	49800	49800	49800	0
19	20231027	182500	93358500	49800	49800	49800	49800	0
20	20231027	182400	93358500	49800	49800	49800	49800	0
21	20231027	182300	93358500	49800	49800	49800	49800	0
22	20231027	182200	93358500	49800	49800	49800	49800	0
23	20231027	182100	93358500	49800	49800	49800	49800	0
24	20231027	182000	93358500	49800	49800	49800	49800	0
25	20231027	181900	93358500	49800	49800	49800	49800	0
26	20231027	181800	93358500	49800	49800	49800	49800	0
27	20231027	181700	93358500	49800	49800	49800	49800	0
28	20231027	181600	93358500	49800	49800	49800	49800	0
29	20231027	181500	93358500	49800	49800	49800	49800	0
30	20231027	181400	93358500	49800	49800	49800	49800	0
31	20231027	181300	93358500	49800	49800	49800	49800	0
32	20231027	181200	93358500	49800	49800	49800	49800	3
33	20231027	181100	93358500	49800	49800	49800	49800	0
34	20231027	181000	93358500	49800	49800	49800	49800	0
35	20231027	180900	93358500	49800	49800	49800	49800	0
36	20231027	180800	93358500	49800	49800	49800	49800	0
37	20231027	180700	93358500	49800	49800	49800	49800	0
38	20231027	180600	93358500	49800	49800	49800	49800	0
39	20231027	180500	93358500	49800	49800	49800	49800	0
40	20231027	180400	93358500	49800	49800	49800	49800	0
41	20231027	180300	93358500	49800	49800	49800	49800	0
42	20231027	180200	93358500	49800	49800	49800	49800	0
43	20231027	180100	93358500	49800	49800	49800	49800	0
44	20231027	180000	93358500	49800	49800	49800	49800	0
45	20231027	175900	93358500	49800	49800	49800	49800	0
46	20231027	175800	93358500	49800	49800	49800	49800	0
47	20231027	175700	93358500	49800	49800	49800	49800	0
48	20231027	175600	93358500	49800	49800	49800	49800	0
49	20231027	175500	93358500	49800	49800	49800	49800	0
50	20231027	175400	93358500	49800	49800	49800	49800	0
51	20231027	175300	93358500	49800	49800	49800	49800	0
52	20231027	175200	93358500	49800	49800	49800	49800	0
53	20231027	175100	93358500	49800	49800	49800	49800	0
54	20231027	175000	93358500	49800	49800	49800	49800	0
55	20231027	174900	93358500	49800	49800	49800	49800	0
56	20231027	174800	93358500	49800	49800	49800	49800	0
57	20231027	174700	93358500	49800	49800	49800	49800	0
58	20231027	174600	93358500	49800	49800	49800	49800	0
59	20231027	174500	93358500	49800	49800	49800	49800	0
60	20231027	174400	93358500	49800	49800	49800	49800	0
61	20231027	174300	93358500	49800	49800	49800	49800	0
62	20231027	174200	93358500	49800	49800	49800	49800	3
63	20231027	174100	93358500	49800	49800	49800	49800	0
64	20231027	174000	93358500	49800	49800	49800	49800	0
65	20231027	173900	93358500	49800	49800	49800	49800	0
66	20231027	173800	93358500	49800	49800	49800	49800	0
67	20231027	173700	93358500	49800	49800	49800	49800	0
68	20231027	173600	93358500	49800	49800	49800	49800	0
69	20231027	173500	93358500	49800	49800	49800	49800	0
70	20231027	173400	93358500	49800	49800	49800	49800	0
71	20231027	173300	93358500	49800	49800	49800	49800	0
72	20231027	173200	93358500	49800	49800	49800	49800	0
73	20231027	173100	93358500	49800	49800	49800	49800	0
74	20231027	173000	93358500	49800	49800	49800	49800	0
75	20231027	172900	93358500	49800	49800	49800	49800	0
76	20231027	172800	93358500	49800	49800	49800	49800	0
77	20231027	172700	93358500	49800	49800	49800	49800	0
78	20231027	172600	93358500	49800	49800	49800	49800	0
79	20231027	172500	93358500	49800	49800	49800	49800	0
80	20231027	172400	93358500	49800	49800	49800	49800	0
81	20231027	172300	93358500	49800	49800	49800	49800	0
82	20231027	172200	93358500	49800	49800	49800	49800	0
83	20231027	172100	93358500	49800	49800	49800	49800	0
84	20231027	172000	93358500	49800	49800	49800	49800	0
85	20231027	171900	93358500	49800	49800	49800	49800	0
86	20231027	171800	93358500	49800	49800	49800	49800	0
87	20231027	171700	93358500	49800	49800	49800	49800	0
88	20231027	171600	93358500	49800	49800	49800	49800	0
89	20231027	171500	93358500	49800	49800	49800	49800	0
90	20231027	171400	93358500	49800	49800	49800	49800	0
91	20231027	171300	93358500	49800	49800	49800	49800	0
92	20231027	171200	93358500	49800	49800	49800	49800	3
93	20231027	171100	93358500	49800	49800	49800	49800	0
94	20231027	171000	93358500	49800	49800	49800	49800	0
95	20231027	170900	93358500	49800	49800	49800	49800	0
96	20231027	170800	93358500	49800	49800	49800	49800	0
97	20231027	170700	93358500	49800	49800	49800	49800	0
98	20231027	170600	93358500	49800	49800	49800	49800	0
99	20231027	170500	93358500	49800	49800	49800	49800	0
100	20231027	170400	93358500	49800	49800	49800	49800	0
101	20231027	170300	93358500	49800	49800	49800	49800	0
102	20231027	170200	93358500	49800	49800	49800	49800	0
103	20231027	170100	93358500	49800	49800	49800	49800	0
104	20231027	170000	93358500	49800	49800	49800	49800	0
105	20231027	165900	93358500	49800	49800	49800	49800	0
106	20231027	165800	93358500	49800	49800	49800	49800	0
107	20231027	165700	93358500	49800	49800	49800	49800	0
108	20231027	165600	93358500	49800	49800	49800	49800	0
109	20231027	165500	93358500	49800	49800	49800	49800	0
110	20231027	165400	93358500	49800	49800	49800	49800	0
111	20231027	165300	93358500	49800	49800	49800	49800	0
112	20231027	165200	93358500	49800	49800	49800	49800	0
113	20231027	165100	93358500	49800	49800	49800	49800	0
114	20231027	165000	93358500	49800	49800	49800	49800	0
115	20231027	164900	93358500	49800	49800	49800	49800	0
116	20231027	164800	93358500	49800	49800	49800	49800	0
117	20231027	164700	93358500	49800	49800	49800	49800	0
118	20231027	164600	93358500	49800	49800	49800	49800	0
119	20231027	164500	93358500	49800	49800	49800	49800	0
120	20231027	164400	93358500	49800	49800	49800	49800	0
121	20231027	164300	93358500	49800	49800	49800	49800	0
122	20231027	164200	93358500	49800	49800	49800	49800	3
123	20231027	164100	93358500	49800	49800	49800	49800	0
124	20231027	164000	93358500	49800	49800	49800	49800	0
125	20231027	163900	93358500	49800	49800	49800	49800	0
126	20231027	163800	93358500	49800	49800	49800	49800	0
127	20231027	163700	93358500	49800	49800	49800	49800	0
128	20231027	163600	93358500	49800	49800	49800	49800	0
129	20231027	163500	93358500	49800	49800	49800	49800	0
130	20231027	163400	93358500	49800	49800	49800	49800	0
131	20231027	163300	93358500	49800	49800	49800	49800	0
132	20231027	163200	93358500	49800	49800	49800	49800	0
133	20231027	163100	93358500	49800	49800	49800	49800	0
134	20231027	163000	93358500	49800	49800	49800	49800	0
135	20231027	162900	93358500	49800	49800	49800	49800	0
136	20231027	162800	93358500	49800	49800	49800	49800	0
137	20231027	162700	93358500	49800	49800	49800	49800	0
138	20231027	162600	93358500	49800	49800	49800	49800	0
139	20231027	162500	93358500	49800	49800	49800	49800	0
140	20231027	162400	93358500	49800	49800	49800	49800	0
141	20231027	162300	93358500	49800	49800	49800	49800	0
142	20231027	162200	93358500	49800	49800	49800	49800	0
143	20231027	162100	93358500	49800	49800	49800	49800	0
144	20231027	162000	93358500	49800	49800	49800	49800	0
145	20231027	161900	93358500	49800	49800	49800	49800	0
146	20231027	161800	93358500	49800	49800	49800	49800	0
147	20231027	161700	93358500	49800	49800	49800	49800	0
148	20231027	161600	93358500	49800	49800	49800	49800	0
149	20231027	161500	93358500	49800	49800	49800	49800	0
150	20231027	161400	93358500	49800	49800	49800	49800	0
151	20231027	161300	93358500	49800	49800	49800	49800	0
152	20231027	161200	93358500	49800	49800	49800	49800	3
153	20231027	161100	93358500	49800	49800	49800	49800	0
154	20231027	161000	93358500	49800	49800	49800	49800	0
155	20231027	160900	93358500	49800	49800	49800	49800	0
156	20231027	160800	93358500	49800	49800	49800	49800	0
157	20231027	160700	93358500	49800	49800	49800	49800	0
158	20231027	160600	93358500	49800	49800	49800	49800	0
159	20231027	160500	93358500	49800	49800	49800	49800	0
160	20231027	160400	93358500	49800	49800	49800	49800	0
161	20231027	160300	93358500	49800	49800	49800	49800	0
162	20231027	160200	93358500	49800	49800	49800	49800	0
163	20231027	160100	93358500	49800	49800	49800	49800	0
164	20231027	160000	93358500	49800	49800	49800	49800	0
165	20231027	155900	93358500	49800	49800	49800	49800	0
166	20231027	155800	93358500	49800	49800	49800	49800	0
167	20231027	155700	93358500	49800	49800	49800	49800	0
168	20231027	155600	93358500	49800	49800	49800	49800	0
169	20231027	155500	93358500	49800	49800	49800	49800	0
170	20231027	155400	93358500	49800	49800	49800	49800	0
171	20231027	155300	93358500	49800	49800	49800	49800	0
172	20231027	155200	93358500	49800	49800	49800	49800	0
173	20231027	155100	93358500	49800	49800	49800	49800	0
174	20231027	155000	93358500	49800	49800	49800	49800	0
175	20231027	154900	93358500	49800	49800	49800	49800	0
176	20231027	154800	93358500	49800	49800	49800	49800	0
177	20231027	154700	93358500	49800	49800	49800	49800	0
178	20231027	154600	93358500	49800	49800	49800	49800	0
179	20231027	154500	93358500	49800	49800	49800	49800	0
180	20231027	154400	93358500	49800	49800	49800	49800	0
181	20231027	154300	93358500	49800	49800	49800	49800	0
182	20231027	154200	93358500	49800	49800	49800	49800	3
183	20231027	154100	93358500	49800	49800	49800	49800	0
184	20231027	154000	93358500	49800	49800	49800	49800	0
185	20231027	153900	93358500	49800	49800	49800	49800	0
186	20231027	153800	93358500	49800	49800	49800	49800	0
187	20231027	153700	93358500	49800	49800	49800	49800	0
188	20231027	153600	93358500	49800	49800	49800	49800	0
189	20231027	153500	93358500	49800	49800	49800	49800	0
190	20231027	153400	93358500	49800	49800	49800	49800	0
191	20231027	153300	93358500	49800	49800	49800	49800	0
192	20231027	153200	93358500	49800	49800	49800	49800	0
193	20231027	153100	93358500	49800	49800	49800	49800	0
194	20231027	153000	93358500	49800	49800	49800	49800	3
195	20231027	152900	93209100	49800	49800	49800	49800	0
196	20231027	152800	93209100	49800	49800	49800	49800	0
197	20231027	152700	93209100	49800	49800	49800	49800	0
198	20231027	152600	93209100	49800	49800	49800	49800	0
199	20231027	152500	93209100	49800	49800	49800	49800	0
200	20231027	152400	93209100	49800	49800	49800	49800	0
201	20231027	152300	93209100	49800	49800	49800	49800	0
202	20231027	152200	93209100	49800	49800	49800	49800	0
203	20231027	152100	93209100	49800	49800	49800	49800	0
204	20231027	152000	93209100	49800	49800	49800	49800	0
205	20231027	151900	93209100	49800	49800	49800	49800	0
206	20231027	151800	93209100	49800	49800	49800	49800	0
207	20231027	151700	93209100	49800	49800	49800	49800	10
208	20231027	151600	92711100	49500	49500	49500	49500	0
209	20231027	151500	92711100	49500	49500	49500	49500	3
210	20231027	151400	92562600	49500	49850	49850	49500	7
211	20231027	151300	92215750	49600	49650	49650	49600	3
212	20231027	151200	92066850	49800	49800	49800	49800	6
213	20231027	151100	91768050	49800	49800	49800	49800	0
214	20231027	151000	91768050	49800	49800	49800	49800	0
215	20231027	150900	91768050	49800	49800	49800	49800	7
216	20231027	150800	91419450	49800	49800	49800	49800	0
217	20231027	150700	91419450	49800	49800	49800	49800	7
218	20231027	150600	91070850	49800	49800	49800	49800	0
219	20231027	150500	91070850	49800	49800	49800	49800	6
220	20231027	150400	90772050	49800	49800	49800	49800	0
221	20231027	150300	90772050	49800	49800	49800	49800	0
222	20231027	150200	90772050	49800	49800	49800	49800	7
223	20231027	150100	90423450	49850	49850	49850	49850	0
224	20231027	150000	90423450	49850	49850	49850	49850	6
225	20231027	145900	90124350	49850	49850	49850	49850	0
226	20231027	145800	90124350	49850	49850	49850	49850	0
227	20231027	145700	90124350	49850	49850	49850	49850	6
228	20231027	145600	89825250	49850	49850	49850	49850	0
229	20231027	145500	89825250	49850	49850	49850	49850	7
230	20231027	145400	89476300	49850	49850	49850	49850	0
231	20231027	145300	89476300	49850	49850	49850	49850	7
232	20231027	145200	89127350	49850	49850	49850	49850	0
233	20231027	145100	89127350	49850	49850	49850	49850	0
234	20231027	145000	89127350	49850	49850	49850	49850	7
235	20231027	144900	88778400	49850	49850	49850	49850	0
236	20231027	144800	88778400	49850	49850	49850	49850	7
237	20231027	144700	88429450	49850	49850	49850	49850	1
238	20231027	144600	88379600	49850	49850	49850	49850	0
239	20231027	144500	88379600	49850	49850	49850	49850	15
240	20231027	144400	87631850	49900	49900	49900	49900	152
241	20231027	144300	80047050	49900	49900	49900	49900	0
242	20231027	144200	80047050	49900	49900	49900	49900	0
243	20231027	144100	80047050	49900	49900	49900	49900	5
244	20231027	144000	79797550	49900	49900	49900	49900	0
245	20231027	143900	79797550	49900	49900	49900	49900	33
246	20231027	143800	78150850	49850	49850	49850	49850	0
247	20231027	143700	78150850	49850	49850	49850	49850	0
248	20231027	143600	78150850	49850	49850	49850	49850	0
249	20231027	143500	78150850	49850	49850	49850	49850	0
250	20231027	143400	78150850	49850	49850	49850	49850	0
251	20231027	143300	78150850	49850	49850	49850	49850	0
252	20231027	143200	78150850	49850	49850	49850	49850	0
253	20231027	143100	78150850	49850	49850	49850	49850	0
254	20231027	143000	78150850	49850	49850	49850	49850	0
255	20231027	142900	78150850	49850	49850	49850	49850	0
256	20231027	142800	78150850	49850	49850	49850	49850	0
257	20231027	142700	78150850	49850	49850	49850	49850	0
258	20231027	142600	78150850	49850	49850	49850	49850	0
259	20231027	142500	78150850	49850	49850	49850	49850	0
260	20231027	142400	78150850	49850	49850	49850	49850	0
261	20231027	142300	78150850	49850	49850	49850	49850	0
262	20231027	142200	78150850	49850	49850	49850	49850	0
263	20231027	142100	78150850	49850	49850	49850	49850	5
264	20231027	142000	77901600	49850	49850	49850	49850	0
265	20231027	141900	77901600	49850	49850	49850	49850	0
266	20231027	141800	77901600	49850	49850	49850	49850	0
267	20231027	141700	77901600	49850	49850	49850	49850	0
268	20231027	141600	77901600	49850	49850	49850	49850	0
269	20231027	141500	77901600	49850	49850	49850	49850	0
270	20231027	141400	77901600	49850	49850	49850	49850	0
271	20231027	141300	77901600	49850	49850	49850	49850	0
272	20231027	141200	77901600	49850	49850	49850	49850	0
273	20231027	141100	77901600	49850	49850	49850	49850	0
274	20231027	141000	77901600	49850	49850	49850	49850	0
275	20231027	140900	77901600	49850	49850	49850	49850	0
276	20231027	140800	77901600	49850	49850	49850	49850	0
277	20231027	140700	77901600	49850	49850	49850	49850	0
278	20231027	140600	77901600	49850	49850	49850	49850	0
279	20231027	140500	77901600	49850	49850	49850	49850	0
280	20231027	140400	77901600	49850	49850	49850	49850	0
281	20231027	140300	77901600	49850	49850	49850	49850	0
282	20231027	140200	77901600	49850	49850	49850	49850	0
283	20231027	140100	77901600	49850	49850	49850	49850	0
284	20231027	140000	77901600	49850	49850	49850	49850	0
285	20231027	135900	77901600	49850	49850	49850	49850	0
286	20231027	135800	77901600	49850	49850	49850	49850	0
287	20231027	135700	77901600	49850	49850	49850	49850	0
288	20231027	135600	77901600	49850	49850	49850	49850	0
289	20231027	135500	77901600	49850	49850	49850	49850	0
290	20231027	135400	77901600	49850	49850	49850	49850	0
291	20231027	135300	77901600	49850	49850	49850	49850	0
292	20231027	135200	77901600	49850	49850	49850	49850	0
293	20231027	135100	77901600	49850	49850	49850	49850	0
294	20231027	135000	77901600	49850	49850	49850	49850	0
295	20231027	134900	77901600	49850	49850	49850	49850	0
296	20231027	134800	77901600	49850	49850	49850	49850	0
297	20231027	134700	77901600	49850	49850	49850	49850	0
298	20231027	134600	77901600	49850	50000	50000	49850	43
299	20231027	134500	75754300	50000	50000	50000	50000	0
300	20231027	134400	75754300	50000	50000	50000	50000	0
301	20231027	134300	75754300	50000	50000	50000	50000	0
302	20231027	134200	75754300	50000	50000	50000	50000	0
303	20231027	134100	75754300	50000	50000	50000	50000	0
304	20231027	134000	75754300	50000	50000	50000	50000	0
305	20231027	133900	75754300	50000	50000	50000	50000	0
306	20231027	133800	75754300	50000	50000	50000	50000	8
307	20231027	133700	75354300	50000	50000	50000	50000	0
308	20231027	133600	75354300	50000	50000	50000	50000	0
309	20231027	133500	75354300	50000	50000	50000	50000	8
310	20231027	133400	74954300	50000	50000	50000	50000	0
311	20231027	133300	74954300	50000	50000	50000	50000	0
312	20231027	133200	74954300	50000	50000	50000	50000	4
313	20231027	133100	74754300	50000	50000	50000	50000	1
314	20231027	133000	74704300	50000	50000	50000	50000	0
315	20231027	132900	74704300	50000	49850	50000	49850	49
316	20231027	132800	72259550	49850	49850	49850	49850	28
317	20231027	132700	70863750	49850	49850	49850	49850	0
318	20231027	132600	70863750	49850	49850	49850	49850	0
319	20231027	132500	70863750	49850	49850	49850	49850	0
320	20231027	132400	70863750	49850	49850	49850	49850	0
321	20231027	132300	70863750	49850	49850	49850	49850	0
322	20231027	132200	70863750	49850	49850	49850	49850	0
323	20231027	132100	70863750	49850	49850	49850	49850	0
324	20231027	132000	70863750	49850	49850	49850	49850	0
325	20231027	131900	70863750	49850	49850	49850	49850	0
326	20231027	131800	70863750	49850	49850	49850	49850	0
327	20231027	131700	70863750	49850	49850	49850	49850	7
328	20231027	131600	70514800	49850	49850	49850	49850	0
329	20231027	131500	70514800	49850	49850	49850	49850	6
330	20231027	131400	70215700	49850	49850	49850	49850	0
331	20231027	131300	70215700	49850	49850	49850	49850	7
332	20231027	131200	69866750	49850	49850	49850	49850	0
333	20231027	131100	69866750	49850	49850	49850	49850	0
334	20231027	131000	69866750	49850	49850	49850	49850	7
335	20231027	130900	69517800	49850	49850	49850	49850	0
336	20231027	130800	69517800	49850	49850	49850	49850	26
337	20231027	130700	68221700	49850	49850	49850	49850	0
338	20231027	130600	68221700	49850	49850	49850	49850	0
339	20231027	130500	68221700	49850	49850	49850	49850	0
340	20231027	130400	68221700	49850	49850	49850	49850	0
341	20231027	130300	68221700	49850	49850	49850	49850	0
342	20231027	130200	68221700	49850	49850	49850	49850	0
343	20231027	130100	68221700	49850	49850	49850	49850	0
344	20231027	130000	68221700	49850	49850	49850	49850	0
345	20231027	125900	68221700	49850	49850	49850	49850	0
346	20231027	125800	68221700	49850	49850	49850	49850	0
347	20231027	125700	68221700	49850	49850	49850	49850	6
348	20231027	125600	67922600	49850	49850	49850	49850	0
349	20231027	125500	67922600	49850	49850	49850	49850	7
350	20231027	125400	67573650	49850	49850	49850	49850	0
351	20231027	125300	67573650	49850	49850	49850	49850	7
352	20231027	125200	67224700	49850	49850	49850	49850	0
353	20231027	125100	67224700	49850	49850	49850	49850	0
354	20231027	125000	67224700	49850	49850	49850	49850	43
355	20231027	124900	65081150	49850	49850	49850	49850	0
356	20231027	124800	65081150	49850	49850	49850	49850	0
357	20231027	124700	65081150	49850	49850	49850	49850	0
358	20231027	124600	65081150	49850	49850	49850	49850	0
359	20231027	124500	65081150	49850	49850	49850	49850	0
360	20231027	124400	65081150	49850	49850	49850	49850	0
361	20231027	124300	65081150	49850	49850	49850	49850	0
362	20231027	124200	65081150	49850	49850	49850	49850	0
363	20231027	124100	65081150	49850	49850	49850	49850	0
364	20231027	124000	65081150	49850	49850	49850	49850	0
365	20231027	123900	65081150	49850	49850	49850	49850	0
366	20231027	123800	65081150	49850	49850	49850	49850	0
367	20231027	123700	65081150	49850	49850	49850	49850	0
368	20231027	123600	65081150	49850	50200	50200	49850	9
369	20231027	123500	64630400	50200	50200	50200	50200	0
370	20231027	123400	64630400	50200	50200	50200	50200	0
371	20231027	123300	64630400	50200	50200	50200	50200	6
372	20231027	123200	64329200	50200	50200	50200	50200	0
373	20231027	123100	64329200	50200	50200	50200	50200	7
374	20231027	123000	63977800	50200	50200	50200	50200	0
375	20231027	122900	63977800	50200	50200	50200	50200	7
376	20231027	122800	63626400	50200	50200	50200	50200	0
377	20231027	122700	63626400	50200	50200	50200	50200	0
378	20231027	122600	63626400	50200	50200	50200	50200	7
379	20231027	122500	63275000	50200	50200	50200	50200	0
380	20231027	122400	63275000	50200	50200	50200	50200	6
381	20231027	122300	62973800	50200	50200	50200	50200	0
382	20231027	122200	62973800	50200	50200	50200	50200	0
383	20231027	122100	62973800	50200	50200	50200	50200	7
384	20231027	122000	62622400	50200	50200	50200	50200	0
385	20231027	121900	62622400	50200	50200	50200	50200	7
386	20231027	121800	62271000	50200	50200	50200	50200	0
387	20231027	121700	62271000	50200	50200	50200	50200	7
388	20231027	121600	61919600	50200	50200	50200	50200	0
389	20231027	121500	61919600	50200	50200	50200	50200	0
390	20231027	121400	61919600	50200	50200	50200	50200	6
391	20231027	121300	61618400	50200	50200	50200	50200	0
392	20231027	121200	61618400	50200	50200	50200	50200	7
393	20231027	121100	61267000	50200	50200	50200	50200	0
394	20231027	121000	61267000	50200	50200	50200	50200	0
395	20231027	120900	61267000	50200	50200	50200	50200	6
396	20231027	120800	60965800	50200	50200	50200	50200	0
397	20231027	120700	60965800	50200	50200	50200	50200	7
398	20231027	120600	60614400	50200	50200	50200	50200	0
399	20231027	120500	60614400	50200	50200	50200	50200	6
400	20231027	120400	60313200	50200	50200	50200	50200	0
401	20231027	120300	60313200	50200	50200	50200	50200	0
402	20231027	120200	60313200	50200	50200	50200	50200	6
403	20231027	120100	60012000	50200	50200	50200	50200	0
404	20231027	120000	60012000	50200	50200	50200	50200	6
405	20231027	115900	59710800	50200	50200	50200	50200	0
406	20231027	115800	59710800	50200	50200	50200	50200	0
407	20231027	115700	59710800	50200	50200	50200	50200	7
408	20231027	115600	59359400	50200	50200	50200	50200	1
409	20231027	115500	59309200	50200	50200	50200	50200	7
410	20231027	115400	58957800	50200	50200	50200	50200	1
411	20231027	115300	58907600	50100	50100	50100	50100	7
412	20231027	115200	58556900	50100	50100	50100	50100	0
413	20231027	115100	58556900	50100	50100	50100	50100	0
414	20231027	115000	58556900	50100	50100	50100	50100	7
415	20231027	114900	58206200	50100	50100	50100	50100	0
416	20231027	114800	58206200	50100	50100	50100	50100	7
417	20231027	114700	57855500	50100	50100	50100	50100	0
418	20231027	114600	57855500	50100	50100	50100	50100	7
419	20231027	114500	57504800	50100	50100	50100	50100	0
420	20231027	114400	57504800	50100	50100	50100	50100	0
421	20231027	114300	57504800	50100	50100	50100	50100	20
422	20231027	114200	56502800	49850	49850	49850	49850	0
423	20231027	114100	56502800	49850	49850	49850	49850	0
424	20231027	114000	56502800	49850	49850	49850	49850	0
425	20231027	113900	56502800	49850	49850	49850	49850	0
426	20231027	113800	56502800	49850	50000	50000	49850	131
427	20231027	113700	49960000	50000	50000	50000	50000	0
428	20231027	113600	49960000	50000	50000	50000	50000	0
429	20231027	113500	49960000	50000	50000	50000	50000	0
430	20231027	113400	49960000	50000	50000	50000	50000	0
431	20231027	113300	49960000	50000	50000	50000	50000	0
432	20231027	113200	49960000	50000	50000	50000	50000	0
433	20231027	113100	49960000	50000	50000	50000	50000	0
434	20231027	113000	49960000	50000	50000	50000	50000	0
435	20231027	112900	49960000	50000	50000	50000	50000	0
436	20231027	112800	49960000	50000	50000	50000	50000	0
437	20231027	112700	49960000	50000	50000	50000	50000	0
438	20231027	112600	49960000	50000	50000	50000	50000	0
439	20231027	112500	49960000	50000	50000	50000	50000	0
440	20231027	112400	49960000	50000	50000	50000	50000	0
441	20231027	112300	49960000	50000	50000	50000	50000	0
442	20231027	112200	49960000	50000	50000	50000	50000	72
443	20231027	112100	46360000	49950	49950	49950	49950	14
444	20231027	112000	45660700	49850	49850	49850	49850	0
445	20231027	111900	45660700	49850	49850	49850	49850	0
446	20231027	111800	45660700	49850	49850	49850	49850	0
447	20231027	111700	45660700	49850	49850	49850	49850	0
448	20231027	111600	45660700	49850	49850	49850	49850	0
449	20231027	111500	45660700	49850	49850	49850	49850	0
450	20231027	111400	45660700	49850	49850	49850	49850	1
451	20231027	111300	45610850	49850	49850	49850	49850	0
452	20231027	111200	45610850	49850	49850	49850	49850	0
453	20231027	111100	45610850	49850	49850	49850	49850	0
454	20231027	111000	45610850	49850	49850	49850	49850	0
455	20231027	110900	45610850	49850	49850	49850	49850	0
456	20231027	110800	45610850	49850	49850	49850	49850	0
457	20231027	110700	45610850	49850	49850	49850	49850	0
458	20231027	110600	45610850	49850	49850	49850	49850	0
459	20231027	110500	45610850	49850	49850	49850	49850	0
460	20231027	110400	45610850	49850	49900	49900	49850	140
461	20231027	110300	38627100	49900	49900	49900	49900	14
462	20231027	110200	37928500	49850	49850	49850	49850	0
463	20231027	110100	37928500	49850	49850	49850	49850	0
464	20231027	110000	37928500	49850	49850	49850	49850	0
465	20231027	105900	37928500	49850	49850	49850	49850	0
466	20231027	105800	37928500	49850	49850	49850	49850	0
467	20231027	105700	37928500	49850	49850	49850	49850	0
468	20231027	105600	37928500	49850	49850	49850	49850	0
469	20231027	105500	37928500	49850	49850	49850	49850	0
470	20231027	105400	37928500	49850	49850	49850	49850	0
471	20231027	105300	37928500	49850	49850	49850	49850	0
472	20231027	105200	37928500	49850	49850	49850	49850	0
473	20231027	105100	37928500	49850	49850	49850	49850	0
474	20231027	105000	37928500	49850	49850	49850	49850	0
475	20231027	104900	37928500	49850	49850	49850	49850	0
476	20231027	104800	37928500	49850	49850	49850	49850	0
477	20231027	104700	37928500	49850	49850	49850	49850	0
478	20231027	104600	37928500	49850	49850	49850	49850	0
479	20231027	104500	37928500	49850	49850	49850	49850	20
480	20231027	104400	36931500	49850	49850	49850	49850	0
481	20231027	104300	36931500	49850	49850	49850	49850	0
482	20231027	104200	36931500	49850	49850	49850	49850	1
483	20231027	104100	36881650	49850	49850	49850	49850	0
484	20231027	104000	36881650	49850	49850	49850	49850	0
485	20231027	103900	36881650	49850	49850	49850	49850	0
486	20231027	103800	36881650	49850	49850	49850	49850	0
487	20231027	103700	36881650	49850	49850	49850	49850	0
488	20231027	103600	36881650	49850	49850	49850	49850	0
489	20231027	103500	36881650	49850	49850	49850	49850	0
490	20231027	103400	36881650	49850	49850	49850	49850	0
491	20231027	103300	36881650	49850	49850	49850	49850	0
492	20231027	103200	36881650	49850	49850	49850	49850	0
493	20231027	103100	36881650	49850	49850	49850	49850	0
494	20231027	103000	36881650	49850	49850	49850	49850	0
495	20231027	102900	36881650	49850	49850	49850	49850	46
496	20231027	102800	34588550	49850	49850	49850	49850	9
497	20231027	102700	34139900	49800	49800	49800	49800	0
498	20231027	102600	34139900	49800	49800	49800	49800	0
499	20231027	102500	34139900	49800	49800	49800	49800	0
500	20231027	102400	34139900	49800	49800	49800	49800	0
501	20231027	102300	34139900	49800	49800	49800	49800	0
502	20231027	102200	34139900	49800	49800	49800	49800	0
503	20231027	102100	34139900	49800	49800	49800	49800	0
504	20231027	102000	34139900	49800	49750	49800	49750	222
505	20231027	101900	23089900	49700	49700	49700	49700	0
506	20231027	101800	23089900	49700	49700	49700	49700	0
507	20231027	101700	23089900	49700	49700	49700	49700	0
508	20231027	101600	23089900	49700	49700	49700	49700	0
509	20231027	101500	23089900	49700	49700	49700	49700	0
510	20231027	101400	23089900	49700	49700	49700	49700	0
511	20231027	101300	23089900	49700	49700	49700	49700	0
512	20231027	101200	23089900	49700	49700	49700	49700	0
513	20231027	101100	23089900	49700	49700	49700	49700	0
514	20231027	101000	23089900	49700	49700	49700	49700	0
515	20231027	100900	23089900	49700	49700	49700	49700	0
516	20231027	100800	23089900	49700	49700	49700	49700	12
517	20231027	100700	22493500	49500	49500	49500	49500	0
518	20231027	100600	22493500	49500	49500	49500	49500	0
519	20231027	100500	22493500	49500	49500	49500	49500	0
520	20231027	100400	22493500	49500	49500	49500	49500	0
521	20231027	100300	22493500	49500	49500	49500	49500	0
522	20231027	100200	22493500	49500	49500	49500	49500	0
523	20231027	100100	22493500	49500	49500	49500	49500	0
524	20231027	100000	22493500	49500	49500	49500	49500	3
525	20231027	095900	22345000	49500	49500	49500	49500	0
526	20231027	095800	22345000	49500	49500	49500	49500	46
527	20231027	095700	20068000	49500	49500	49500	49500	0
528	20231027	095600	20068000	49500	49500	49500	49500	6
529	20231027	095500	19771000	49500	49500	49500	49500	0
530	20231027	095400	19771000	49500	49500	49500	49500	7
531	20231027	095300	19424500	49500	49500	49500	49500	0
532	20231027	095200	19424500	49500	49500	49500	49500	100
533	20231027	095100	14474500	49500	49500	49500	49500	0
534	20231027	095000	14474500	49500	49550	49550	49500	100
535	20231027	094900	9522400	49500	49500	49500	49500	0
536	20231027	094800	9522400	49500	49500	49500	49500	0
537	20231027	094700	9522400	49500	49500	49500	49500	0
538	20231027	094600	9522400	49500	49500	49500	49500	0
539	20231027	094500	9522400	49500	49500	49500	49500	0
540	20231027	094400	9522400	49500	49500	49500	49500	0
541	20231027	094300	9522400	49500	49500	49500	49500	0
542	20231027	094200	9522400	49500	49500	49500	49500	0
543	20231027	094100	9522400	49500	49500	49500	49500	0
544	20231027	094000	9522400	49500	49500	49500	49500	0
545	20231027	093900	9522400	49500	49500	49500	49500	0
546	20231027	093800	9522400	49500	49500	49500	49500	0
547	20231027	093700	9522400	49500	49850	49850	49500	40
548	20231027	093600	7540250	49850	49850	49850	49850	26
549	20231027	093500	6244150	49850	49850	49850	49850	2
550	20231027	093400	6144450	49800	49800	49800	49800	0
551	20231027	093300	6144450	49800	49800	49800	49800	0
552	20231027	093200	6144450	49800	49800	49800	49800	1
553	20231027	093100	6094650	49800	49800	49800	49800	0
554	20231027	093000	6094650	49800	49800	49800	49800	0
555	20231027	092900	6094650	49800	49800	49800	49800	7
556	20231027	092800	5746050	49800	49800	49800	49800	0
557	20231027	092700	5746050	49800	49800	49800	49800	6
558	20231027	092600	5447250	49800	49800	49800	49800	0
559	20231027	092500	5447250	49800	49800	49800	49800	7
560	20231027	092400	5098650	49800	49800	49800	49800	0
561	20231027	092300	5098650	49800	49800	49800	49800	4
562	20231027	092200	4899450	49800	49800	49800	49800	11
563	20231027	092100	4351650	49450	49500	49500	49450	10
564	20231027	092000	3856900	49450	49450	49450	49450	0
565	20231027	091900	3856900	49450	49450	49450	49450	0
566	20231027	091800	3856900	49450	49450	49450	49450	14
567	20231027	091700	3164600	49450	49450	49450	49450	0
568	20231027	091600	3164600	49450	49450	49450	49450	0
569	20231027	091500	3164600	49450	49450	49450	49450	12
570	20231027	091400	2571200	49450	49450	49450	49450	0
571	20231027	091300	2571200	49450	49450	49450	49450	3
572	20231027	091200	2422850	49500	49500	49500	49500	6
573	20231027	091100	2125850	49500	49500	49500	49500	0
574	20231027	091000	2125850	49500	49500	49500	49500	0
575	20231027	090900	2125850	49500	49500	49500	49500	0
576	20231027	090800	2125850	49500	49500	49500	49500	0
577	20231027	090700	2125850	49500	49550	49550	49500	5
578	20231027	090600	1878250	49500	49500	49500	49500	0
579	20231027	090500	1878250	49500	49500	49500	49500	0
580	20231027	090400	1878250	49500	49500	49500	49500	0
581	20231027	090300	1878250	49500	49500	49500	49500	3
582	20231027	090200	1729750	49750	49750	49750	49750	0
583	20231027	090100	1729750	49750	49750	49750	49750	1
584	20231027	090000	1680000	49400	49400	49400	49400	33