KissMeData/004890/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	184300	25115600	49850	49850	49850	49850	5
3	20231102	184200	25115600	49850	49850	49850	49850	0
4	20231102	184100	25115600	49850	49850	49850	49850	0
5	20231102	184000	25115600	49850	49850	49850	49850	0
6	20231102	183900	25115600	49850	49850	49850	49850	0
7	20231102	183800	25115600	49850	49850	49850	49850	0
8	20231102	183700	25115600	49850	49850	49850	49850	0
9	20231102	183600	25115600	49850	49850	49850	49850	0
10	20231102	183500	25115600	49850	49850	49850	49850	0
11	20231102	183400	25115600	49850	49850	49850	49850	0
12	20231102	183300	25115600	49850	49850	49850	49850	0
13	20231102	183200	25115600	49850	49850	49850	49850	0
14	20231102	183100	25115600	49850	49850	49850	49850	0
15	20231102	183000	25115600	49850	49850	49850	49850	0
16	20231102	182900	25115600	49850	49850	49850	49850	0
17	20231102	182800	25115600	49850	49850	49850	49850	0
18	20231102	182700	25115600	49850	49850	49850	49850	0
19	20231102	182600	25115600	49850	49850	49850	49850	0
20	20231102	182500	25115600	49850	49850	49850	49850	0
21	20231102	182400	25115600	49850	49850	49850	49850	0
22	20231102	182300	25115600	49850	49850	49850	49850	0
23	20231102	182200	25115600	49850	49850	49850	49850	0
24	20231102	182100	25115600	49850	49850	49850	49850	0
25	20231102	182000	25115600	49850	49850	49850	49850	0
26	20231102	181900	25115600	49850	49850	49850	49850	0
27	20231102	181800	25115600	49850	49850	49850	49850	0
28	20231102	181700	25115600	49850	49850	49850	49850	0
29	20231102	181600	25115600	49850	49850	49850	49850	0
30	20231102	181500	25115600	49850	49850	49850	49850	0
31	20231102	181400	25115600	49850	49850	49850	49850	0
32	20231102	181300	25115600	49850	49850	49850	49850	5
33	20231102	181200	25115600	49850	49850	49850	49850	0
34	20231102	181100	25115600	49850	49850	49850	49850	0
35	20231102	181000	25115600	49850	49850	49850	49850	0
36	20231102	180900	25115600	49850	49850	49850	49850	0
37	20231102	180800	25115600	49850	49850	49850	49850	0
38	20231102	180700	25115600	49850	49850	49850	49850	0
39	20231102	180600	25115600	49850	49850	49850	49850	0
40	20231102	180500	25115600	49850	49850	49850	49850	0
41	20231102	180400	25115600	49850	49850	49850	49850	0
42	20231102	180300	25115600	49850	49850	49850	49850	0
43	20231102	180200	25115600	49850	49850	49850	49850	0
44	20231102	180100	25115600	49850	49850	49850	49850	0
45	20231102	180000	25115600	49850	49850	49850	49850	0
46	20231102	175900	25115600	49850	49850	49850	49850	0
47	20231102	175800	25115600	49850	49850	49850	49850	0
48	20231102	175700	25115600	49850	49850	49850	49850	0
49	20231102	175600	25115600	49850	49850	49850	49850	0
50	20231102	175500	25115600	49850	49850	49850	49850	0
51	20231102	175400	25115600	49850	49850	49850	49850	0
52	20231102	175300	25115600	49850	49850	49850	49850	0
53	20231102	175200	25115600	49850	49850	49850	49850	0
54	20231102	175100	25115600	49850	49850	49850	49850	0
55	20231102	175000	25115600	49850	49850	49850	49850	0
56	20231102	174900	25115600	49850	49850	49850	49850	0
57	20231102	174800	25115600	49850	49850	49850	49850	0
58	20231102	174700	25115600	49850	49850	49850	49850	0
59	20231102	174600	25115600	49850	49850	49850	49850	0
60	20231102	174500	25115600	49850	49850	49850	49850	0
61	20231102	174400	25115600	49850	49850	49850	49850	0
62	20231102	174300	25115600	49850	49850	49850	49850	5
63	20231102	174200	25115600	49850	49850	49850	49850	0
64	20231102	174100	25115600	49850	49850	49850	49850	0
65	20231102	174000	25115600	49850	49850	49850	49850	0
66	20231102	173900	25115600	49850	49850	49850	49850	0
67	20231102	173800	25115600	49850	49850	49850	49850	0
68	20231102	173700	25115600	49850	49850	49850	49850	0
69	20231102	173600	25115600	49850	49850	49850	49850	0
70	20231102	173500	25115600	49850	49850	49850	49850	0
71	20231102	173400	25115600	49850	49850	49850	49850	0
72	20231102	173300	25115600	49850	49850	49850	49850	0
73	20231102	173200	25115600	49850	49850	49850	49850	0
74	20231102	173100	25115600	49850	49850	49850	49850	0
75	20231102	173000	25115600	49850	49850	49850	49850	0
76	20231102	172900	25115600	49850	49850	49850	49850	0
77	20231102	172800	25115600	49850	49850	49850	49850	0
78	20231102	172700	25115600	49850	49850	49850	49850	0
79	20231102	172600	25115600	49850	49850	49850	49850	0
80	20231102	172500	25115600	49850	49850	49850	49850	0
81	20231102	172400	25115600	49850	49850	49850	49850	0
82	20231102	172300	25115600	49850	49850	49850	49850	0
83	20231102	172200	25115600	49850	49850	49850	49850	0
84	20231102	172100	25115600	49850	49850	49850	49850	0
85	20231102	172000	25115600	49850	49850	49850	49850	0
86	20231102	171900	25115600	49850	49850	49850	49850	0
87	20231102	171800	25115600	49850	49850	49850	49850	0
88	20231102	171700	25115600	49850	49850	49850	49850	0
89	20231102	171600	25115600	49850	49850	49850	49850	0
90	20231102	171500	25115600	49850	49850	49850	49850	0
91	20231102	171400	25115600	49850	49850	49850	49850	0
92	20231102	171300	25115600	49850	49850	49850	49850	5
93	20231102	171200	25115600	49850	49850	49850	49850	0
94	20231102	171100	25115600	49850	49850	49850	49850	0
95	20231102	171000	25115600	49850	49850	49850	49850	0
96	20231102	170900	25115600	49850	49850	49850	49850	0
97	20231102	170800	25115600	49850	49850	49850	49850	0
98	20231102	170700	25115600	49850	49850	49850	49850	0
99	20231102	170600	25115600	49850	49850	49850	49850	0
100	20231102	170500	25115600	49850	49850	49850	49850	0
101	20231102	170400	25115600	49850	49850	49850	49850	0
102	20231102	170300	25115600	49850	49850	49850	49850	0
103	20231102	170200	25115600	49850	49850	49850	49850	0
104	20231102	170100	25115600	49850	49850	49850	49850	0
105	20231102	170000	25115600	49850	49850	49850	49850	0
106	20231102	165900	25115600	49850	49850	49850	49850	0
107	20231102	165800	25115600	49850	49850	49850	49850	0
108	20231102	165700	25115600	49850	49850	49850	49850	0
109	20231102	165600	25115600	49850	49850	49850	49850	0
110	20231102	165500	25115600	49850	49850	49850	49850	0
111	20231102	165400	25115600	49850	49850	49850	49850	0
112	20231102	165300	25115600	49850	49850	49850	49850	0
113	20231102	165200	25115600	49850	49850	49850	49850	0
114	20231102	165100	25115600	49850	49850	49850	49850	0
115	20231102	165000	25115600	49850	49850	49850	49850	0
116	20231102	164900	25115600	49850	49850	49850	49850	0
117	20231102	164800	25115600	49850	49850	49850	49850	0
118	20231102	164700	25115600	49850	49850	49850	49850	0
119	20231102	164600	25115600	49850	49850	49850	49850	0
120	20231102	164500	25115600	49850	49850	49850	49850	0
121	20231102	164400	25115600	49850	49850	49850	49850	0
122	20231102	164300	25115600	49850	49850	49850	49850	5
123	20231102	164200	25115600	49850	49850	49850	49850	0
124	20231102	164100	25115600	49850	49850	49850	49850	0
125	20231102	164000	25115600	49850	49850	49850	49850	0
126	20231102	163900	25115600	49850	49850	49850	49850	0
127	20231102	163800	25115600	49850	49850	49850	49850	0
128	20231102	163700	25115600	49850	49850	49850	49850	0
129	20231102	163600	25115600	49850	49850	49850	49850	0
130	20231102	163500	25115600	49850	49850	49850	49850	0
131	20231102	163400	25115600	49850	49850	49850	49850	0
132	20231102	163300	25115600	49850	49850	49850	49850	0
133	20231102	163200	25115600	49850	49850	49850	49850	0
134	20231102	163100	25115600	49850	49850	49850	49850	0
135	20231102	163000	25115600	49850	49850	49850	49850	0
136	20231102	162900	25115600	49850	49850	49850	49850	0
137	20231102	162800	25115600	49850	49850	49850	49850	0
138	20231102	162700	25115600	49850	49850	49850	49850	0
139	20231102	162600	25115600	49850	49850	49850	49850	0
140	20231102	162500	25115600	49850	49850	49850	49850	0
141	20231102	162400	25115600	49850	49850	49850	49850	0
142	20231102	162300	25115600	49850	49850	49850	49850	0
143	20231102	162200	25115600	49850	49850	49850	49850	0
144	20231102	162100	25115600	49850	49850	49850	49850	0
145	20231102	162000	25115600	49850	49850	49850	49850	0
146	20231102	161900	25115600	49850	49850	49850	49850	0
147	20231102	161800	25115600	49850	49850	49850	49850	0
148	20231102	161700	25115600	49850	49850	49850	49850	0
149	20231102	161600	25115600	49850	49850	49850	49850	0
150	20231102	161500	25115600	49850	49850	49850	49850	0
151	20231102	161400	25115600	49850	49850	49850	49850	0
152	20231102	161300	25115600	49850	49850	49850	49850	5
153	20231102	161200	25115600	49850	49850	49850	49850	0
154	20231102	161100	25115600	49850	49850	49850	49850	0
155	20231102	161000	25115600	49850	49850	49850	49850	0
156	20231102	160900	25115600	49850	49850	49850	49850	0
157	20231102	160800	25115600	49850	49850	49850	49850	0
158	20231102	160700	25115600	49850	49850	49850	49850	0
159	20231102	160600	25115600	49850	49850	49850	49850	0
160	20231102	160500	25115600	49850	49850	49850	49850	0
161	20231102	160400	25115600	49850	49850	49850	49850	0
162	20231102	160300	25115600	49850	49850	49850	49850	0
163	20231102	160200	25115600	49850	49850	49850	49850	0
164	20231102	160100	25115600	49850	49850	49850	49850	0
165	20231102	160000	25115600	49850	49850	49850	49850	0
166	20231102	155900	25115600	49850	49850	49850	49850	0
167	20231102	155800	25115600	49850	49850	49850	49850	0
168	20231102	155700	25115600	49850	49850	49850	49850	0
169	20231102	155600	25115600	49850	49850	49850	49850	0
170	20231102	155500	25115600	49850	49850	49850	49850	0
171	20231102	155400	25115600	49850	49850	49850	49850	0
172	20231102	155300	25115600	49850	49850	49850	49850	0
173	20231102	155200	25115600	49850	49850	49850	49850	0
174	20231102	155100	25115600	49850	49850	49850	49850	0
175	20231102	155000	25115600	49850	49850	49850	49850	0
176	20231102	154900	25115600	49850	49850	49850	49850	0
177	20231102	154800	25115600	49850	49850	49850	49850	0
178	20231102	154700	25115600	49850	49850	49850	49850	0
179	20231102	154600	25115600	49850	49850	49850	49850	0
180	20231102	154500	25115600	49850	49850	49850	49850	0
181	20231102	154400	25115600	49850	49850	49850	49850	0
182	20231102	154300	25115600	49850	49850	49850	49850	5
183	20231102	154200	25115600	49850	49850	49850	49850	0
184	20231102	154100	25115600	49850	49850	49850	49850	0
185	20231102	154000	25115600	49850	49850	49850	49850	0
186	20231102	153900	25115600	49850	49850	49850	49850	0
187	20231102	153800	25115600	49850	49850	49850	49850	0
188	20231102	153700	25115600	49850	49850	49850	49850	0
189	20231102	153600	25115600	49850	49850	49850	49850	0
190	20231102	153500	25115600	49850	49850	49850	49850	0
191	20231102	153400	25115600	49850	49850	49850	49850	0
192	20231102	153300	25115600	49850	49850	49850	49850	0
193	20231102	153200	25115600	49850	49850	49850	49850	0
194	20231102	153100	25115600	49850	49850	49850	49850	0
195	20231102	153000	25115600	49850	49850	49850	49850	5
196	20231102	152900	24866350	49800	49800	49800	49800	0
197	20231102	152800	24866350	49800	49800	49800	49800	0
198	20231102	152700	24866350	49800	49800	49800	49800	0
199	20231102	152600	24866350	49800	49800	49800	49800	0
200	20231102	152500	24866350	49800	49800	49800	49800	0
201	20231102	152400	24866350	49800	49800	49800	49800	0
202	20231102	152300	24866350	49800	49800	49800	49800	0
203	20231102	152200	24866350	49800	49800	49800	49800	0
204	20231102	152100	24866350	49800	49800	49800	49800	0
205	20231102	152000	24866350	49800	49800	49800	49800	0
206	20231102	151900	24866350	49800	49800	49800	49800	0
207	20231102	151800	24866350	49800	49750	49800	49750	28
208	20231102	151700	23472700	49650	49650	49650	49650	23
209	20231102	151600	22330750	49650	49650	49650	49650	0
210	20231102	151500	22330750	49650	49650	49650	49650	0
211	20231102	151400	22330750	49650	49650	49650	49650	8
212	20231102	151300	21933550	49700	49700	49700	49700	0
213	20231102	151200	21933550	49700	49700	49700	49700	0
214	20231102	151100	21933550	49700	49700	49700	49700	0
215	20231102	151000	21933550	49700	49700	49700	49700	0
216	20231102	150900	21933550	49700	49700	49700	49700	0
217	20231102	150800	21933550	49700	49700	49700	49700	4
218	20231102	150700	21734750	49700	49700	49700	49700	6
219	20231102	150600	21436550	49650	49650	49650	49650	0
220	20231102	150500	21436550	49650	49650	49650	49650	0
221	20231102	150400	21436550	49650	49650	49650	49650	0
222	20231102	150300	21436550	49650	49650	49650	49650	0
223	20231102	150200	21436550	49650	49650	49650	49650	0
224	20231102	150100	21436550	49650	49650	49650	49650	0
225	20231102	150000	21436550	49650	49650	49650	49650	0
226	20231102	145900	21436550	49650	49650	49650	49650	0
227	20231102	145800	21436550	49650	49650	49650	49650	0
228	20231102	145700	21436550	49650	49650	49650	49650	5
229	20231102	145600	21188300	49800	49800	49800	49800	0
230	20231102	145500	21188300	49800	49800	49800	49800	0
231	20231102	145400	21188300	49800	49800	49800	49800	0
232	20231102	145300	21188300	49800	49800	49800	49800	2
233	20231102	145200	21088700	49700	49700	49700	49700	0
234	20231102	145100	21088700	49700	49700	49700	49700	0
235	20231102	145000	21088700	49700	49700	49700	49700	0
236	20231102	144900	21088700	49700	49700	49700	49700	0
237	20231102	144800	21088700	49700	49700	49700	49700	0
238	20231102	144700	21088700	49700	49700	49700	49700	0
239	20231102	144600	21088700	49700	49700	49700	49700	0
240	20231102	144500	21088700	49700	49700	49700	49700	6
241	20231102	144400	20790500	49700	49700	49700	49700	0
242	20231102	144300	20790500	49700	49700	49700	49700	4
243	20231102	144200	20591700	49700	49700	49700	49700	0
244	20231102	144100	20591700	49700	49700	49700	49700	0
245	20231102	144000	20591700	49700	49700	49700	49700	0
246	20231102	143900	20591700	49700	49700	49700	49700	0
247	20231102	143800	20591700	49700	49700	49700	49700	0
248	20231102	143700	20591700	49700	49700	49700	49700	0
249	20231102	143600	20591700	49700	49700	49700	49700	0
250	20231102	143500	20591700	49700	49700	49700	49700	0
251	20231102	143400	20591700	49700	49700	49700	49700	0
252	20231102	143300	20591700	49700	49700	49700	49700	0
253	20231102	143200	20591700	49700	49700	49700	49700	0
254	20231102	143100	20591700	49700	49700	49700	49700	0
255	20231102	143000	20591700	49700	49700	49700	49700	0
256	20231102	142900	20591700	49700	49700	49700	49700	0
257	20231102	142800	20591700	49700	49700	49700	49700	0
258	20231102	142700	20591700	49700	49700	49700	49700	0
259	20231102	142600	20591700	49700	49700	49700	49700	0
260	20231102	142500	20591700	49700	49700	49700	49700	0
261	20231102	142400	20591700	49700	49700	49700	49700	0
262	20231102	142300	20591700	49700	49700	49700	49700	0
263	20231102	142200	20591700	49700	49700	49700	49700	10
264	20231102	142100	20094700	49700	49700	49700	49700	0
265	20231102	142000	20094700	49700	49700	49700	49700	6
266	20231102	141900	19796500	49700	49700	49700	49700	0
267	20231102	141800	19796500	49700	49700	49700	49700	0
268	20231102	141700	19796500	49700	49700	49700	49700	1
269	20231102	141600	19746800	49650	49650	49650	49650	0
270	20231102	141500	19746800	49650	49650	49650	49650	0
271	20231102	141400	19746800	49650	49650	49650	49650	0
272	20231102	141300	19746800	49650	49650	49650	49650	0
273	20231102	141200	19746800	49650	49650	49650	49650	0
274	20231102	141100	19746800	49650	49650	49650	49650	0
275	20231102	141000	19746800	49650	49650	49650	49650	0
276	20231102	140900	19746800	49650	49650	49650	49650	0
277	20231102	140800	19746800	49650	49650	49650	49650	0
278	20231102	140700	19746800	49650	49650	49650	49650	0
279	20231102	140600	19746800	49650	49650	49650	49650	0
280	20231102	140500	19746800	49650	49650	49650	49650	0
281	20231102	140400	19746800	49650	49650	49650	49650	0
282	20231102	140300	19746800	49650	49650	49650	49650	0
283	20231102	140200	19746800	49650	49650	49650	49650	0
284	20231102	140100	19746800	49650	49650	49650	49650	0
285	20231102	140000	19746800	49650	49650	49650	49650	0
286	20231102	135900	19746800	49650	49650	49650	49650	0
287	20231102	135800	19746800	49650	49650	49650	49650	4
288	20231102	135700	19548200	49850	49850	49850	49850	0
289	20231102	135600	19548200	49850	49850	49850	49850	0
290	20231102	135500	19548200	49850	49850	49850	49850	0
291	20231102	135400	19548200	49850	49850	49850	49850	1
292	20231102	135300	19498350	49700	49700	49700	49700	0
293	20231102	135200	19498350	49700	49700	49700	49700	20
294	20231102	135100	18504350	49750	49750	49750	49750	0
295	20231102	135000	18504350	49750	49750	49750	49750	0
296	20231102	134900	18504350	49750	49750	49750	49750	0
297	20231102	134800	18504350	49750	49750	49750	49750	57
298	20231102	134700	15668600	49800	49800	49800	49800	0
299	20231102	134600	15668600	49800	49800	49800	49800	0
300	20231102	134500	15668600	49800	49800	49800	49800	0
301	20231102	134400	15668600	49800	49800	49800	49800	0
302	20231102	134300	15668600	49800	49800	49800	49800	0
303	20231102	134200	15668600	49800	49800	49800	49800	0
304	20231102	134100	15668600	49800	49800	49800	49800	0
305	20231102	134000	15668600	49800	49800	49800	49800	6
306	20231102	133900	15369800	49750	49750	49750	49750	0
307	20231102	133800	15369800	49750	49750	49750	49750	0
308	20231102	133700	15369800	49750	49750	49750	49750	0
309	20231102	133600	15369800	49750	49750	49750	49750	0
310	20231102	133500	15369800	49750	49750	49750	49750	0
311	20231102	133400	15369800	49750	49750	49750	49750	0
312	20231102	133300	15369800	49750	49750	49750	49750	0
313	20231102	133200	15369800	49750	49750	49750	49750	0
314	20231102	133100	15369800	49750	49750	49750	49750	0
315	20231102	133000	15369800	49750	49750	49750	49750	0
316	20231102	132900	15369800	49750	49750	49750	49750	0
317	20231102	132800	15369800	49750	49750	49750	49750	0
318	20231102	132700	15369800	49750	49750	49750	49750	0
319	20231102	132600	15369800	49750	49750	49750	49750	0
320	20231102	132500	15369800	49750	49750	49750	49750	0
321	20231102	132400	15369800	49750	49750	49750	49750	0
322	20231102	132300	15369800	49750	49750	49750	49750	0
323	20231102	132200	15369800	49750	49750	49750	49750	0
324	20231102	132100	15369800	49750	49750	49750	49750	0
325	20231102	132000	15369800	49750	49750	49750	49750	0
326	20231102	131900	15369800	49750	49750	49750	49750	0
327	20231102	131800	15369800	49750	49750	49750	49750	0
328	20231102	131700	15369800	49750	49750	49750	49750	0
329	20231102	131600	15369800	49750	49750	49750	49750	0
330	20231102	131500	15369800	49750	49750	49750	49750	0
331	20231102	131400	15369800	49750	49750	49750	49750	0
332	20231102	131300	15369800	49750	49750	49750	49750	0
333	20231102	131200	15369800	49750	49750	49750	49750	0
334	20231102	131100	15369800	49750	49750	49750	49750	0
335	20231102	131000	15369800	49750	49750	49750	49750	0
336	20231102	130900	15369800	49750	49750	49750	49750	0
337	20231102	130800	15369800	49750	49750	49750	49750	0
338	20231102	130700	15369800	49750	49750	49750	49750	0
339	20231102	130600	15369800	49750	49750	49750	49750	0
340	20231102	130500	15369800	49750	49750	49750	49750	0
341	20231102	130400	15369800	49750	49750	49750	49750	0
342	20231102	130300	15369800	49750	49750	49750	49750	0
343	20231102	130200	15369800	49750	49750	49750	49750	0
344	20231102	130100	15369800	49750	49750	49750	49750	1
345	20231102	130000	15320050	49850	49850	49850	49850	0
346	20231102	125900	15320050	49850	49850	49850	49850	0
347	20231102	125800	15320050	49850	49850	49850	49850	0
348	20231102	125700	15320050	49850	49850	49850	49850	0
349	20231102	125600	15320050	49850	49850	49850	49850	0
350	20231102	125500	15320050	49850	49850	49850	49850	0
351	20231102	125400	15320050	49850	49850	49850	49850	0
352	20231102	125300	15320050	49850	49850	49850	49850	0
353	20231102	125200	15320050	49850	49850	49850	49850	0
354	20231102	125100	15320050	49850	49850	49850	49850	0
355	20231102	125000	15320050	49850	49850	49850	49850	0
356	20231102	124900	15320050	49850	49850	49850	49850	0
357	20231102	124800	15320050	49850	49800	49850	49800	43
358	20231102	124700	13177200	49750	49750	49750	49750	0
359	20231102	124600	13177200	49750	49750	49750	49750	0
360	20231102	124500	13177200	49750	49750	49750	49750	0
361	20231102	124400	13177200	49750	49750	49750	49750	0
362	20231102	124300	13177200	49750	49750	49750	49750	0
363	20231102	124200	13177200	49750	49750	49750	49750	0
364	20231102	124100	13177200	49750	49750	49750	49750	0
365	20231102	124000	13177200	49750	49750	49750	49750	0
366	20231102	123900	13177200	49750	49750	49750	49750	0
367	20231102	123800	13177200	49750	49750	49750	49750	0
368	20231102	123700	13177200	49750	49750	49750	49750	0
369	20231102	123600	13177200	49750	49750	49750	49750	0
370	20231102	123500	13177200	49750	49750	49750	49750	0
371	20231102	123400	13177200	49750	49750	49750	49750	0
372	20231102	123300	13177200	49750	49750	49750	49750	0
373	20231102	123200	13177200	49750	49750	49750	49750	0
374	20231102	123100	13177200	49750	49750	49750	49750	0
375	20231102	123000	13177200	49750	49750	49750	49750	0
376	20231102	122900	13177200	49750	49750	49750	49750	0
377	20231102	122800	13177200	49750	49750	49750	49750	0
378	20231102	122700	13177200	49750	49750	49750	49750	0
379	20231102	122600	13177200	49750	49750	49750	49750	0
380	20231102	122500	13177200	49750	49750	49750	49750	0
381	20231102	122400	13177200	49750	49750	49750	49750	0
382	20231102	122300	13177200	49750	49750	49750	49750	0
383	20231102	122200	13177200	49750	49750	49750	49750	0
384	20231102	122100	13177200	49750	49750	49750	49750	0
385	20231102	122000	13177200	49750	49750	49750	49750	0
386	20231102	121900	13177200	49750	49750	49750	49750	0
387	20231102	121800	13177200	49750	49750	49750	49750	0
388	20231102	121700	13177200	49750	49750	49750	49750	0
389	20231102	121600	13177200	49750	49750	49750	49750	0
390	20231102	121500	13177200	49750	49750	49750	49750	0
391	20231102	121400	13177200	49750	49750	49750	49750	0
392	20231102	121300	13177200	49750	49750	49750	49750	0
393	20231102	121200	13177200	49750	49750	49750	49750	0
394	20231102	121100	13177200	49750	49750	49750	49750	0
395	20231102	121000	13177200	49750	49750	49750	49750	0
396	20231102	120900	13177200	49750	49750	49750	49750	0
397	20231102	120800	13177200	49750	49750	49750	49750	0
398	20231102	120700	13177200	49750	49750	49750	49750	0
399	20231102	120600	13177200	49750	49750	49750	49750	0
400	20231102	120500	13177200	49750	49750	49750	49750	0
401	20231102	120400	13177200	49750	49750	49750	49750	0
402	20231102	120300	13177200	49750	49750	49750	49750	0
403	20231102	120200	13177200	49750	49750	49750	49750	0
404	20231102	120100	13177200	49750	49750	49750	49750	7
405	20231102	120000	12828950	49700	49700	49700	49700	0
406	20231102	115900	12828950	49700	49700	49700	49700	0
407	20231102	115800	12828950	49700	49700	49700	49700	0
408	20231102	115700	12828950	49700	49700	49700	49700	10
409	20231102	115600	12331950	49700	49700	49700	49700	0
410	20231102	115500	12331950	49700	49700	49700	49700	0
411	20231102	115400	12331950	49700	49700	49700	49700	0
412	20231102	115300	12331950	49700	49700	49700	49700	0
413	20231102	115200	12331950	49700	49700	49700	49700	0
414	20231102	115100	12331950	49700	49700	49700	49700	0
415	20231102	115000	12331950	49700	49700	49700	49700	0
416	20231102	114900	12331950	49700	49700	49700	49700	0
417	20231102	114800	12331950	49700	49700	49700	49700	0
418	20231102	114700	12331950	49700	49700	49700	49700	0
419	20231102	114600	12331950	49700	49700	49700	49700	31
420	20231102	114500	10791250	49750	49750	49750	49750	0
421	20231102	114400	10791250	49750	49750	49750	49750	0
422	20231102	114300	10791250	49750	49750	49750	49750	0
423	20231102	114200	10791250	49750	49750	49750	49750	0
424	20231102	114100	10791250	49750	49750	49750	49750	0
425	20231102	114000	10791250	49750	49750	49750	49750	0
426	20231102	113900	10791250	49750	49750	49750	49750	0
427	20231102	113800	10791250	49750	49750	49750	49750	0
428	20231102	113700	10791250	49750	49750	49750	49750	0
429	20231102	113600	10791250	49750	49750	49750	49750	0
430	20231102	113500	10791250	49750	49750	49750	49750	0
431	20231102	113400	10791250	49750	49750	49750	49750	3
432	20231102	113300	10642000	49750	49750	49750	49750	0
433	20231102	113200	10642000	49750	49750	49750	49750	0
434	20231102	113100	10642000	49750	49750	49750	49750	0
435	20231102	113000	10642000	49750	49750	49750	49750	0
436	20231102	112900	10642000	49750	49750	49750	49750	0
437	20231102	112800	10642000	49750	49750	49750	49750	28
438	20231102	112700	9249000	49750	49750	49750	49750	0
439	20231102	112600	9249000	49750	49750	49750	49750	0
440	20231102	112500	9249000	49750	49750	49750	49750	0
441	20231102	112400	9249000	49750	49750	49750	49750	0
442	20231102	112300	9249000	49750	49750	49750	49750	0
443	20231102	112200	9249000	49750	49750	49750	49750	3
444	20231102	112100	9099750	49750	49750	49750	49750	2
445	20231102	112000	9000250	49750	49750	49750	49750	0
446	20231102	111900	9000250	49750	49750	49750	49750	0
447	20231102	111800	9000250	49750	49750	49750	49750	0
448	20231102	111700	9000250	49750	49750	49750	49750	0
449	20231102	111600	9000250	49750	49750	49750	49750	0
450	20231102	111500	9000250	49750	49750	49750	49750	0
451	20231102	111400	9000250	49750	49750	49750	49750	0
452	20231102	111300	9000250	49750	49750	49750	49750	0
453	20231102	111200	9000250	49750	49750	49750	49750	0
454	20231102	111100	9000250	49750	49750	49750	49750	0
455	20231102	111000	9000250	49750	49750	49750	49750	0
456	20231102	110900	9000250	49750	49750	49750	49750	0
457	20231102	110800	9000250	49750	49750	49750	49750	0
458	20231102	110700	9000250	49750	49750	49750	49750	0
459	20231102	110600	9000250	49750	49750	49750	49750	0
460	20231102	110500	9000250	49750	49750	49750	49750	0
461	20231102	110400	9000250	49750	49750	49750	49750	0
462	20231102	110300	9000250	49750	49750	49750	49750	0
463	20231102	110200	9000250	49750	49750	49750	49750	0
464	20231102	110100	9000250	49750	49750	49750	49750	0
465	20231102	110000	9000250	49750	49750	49750	49750	0
466	20231102	105900	9000250	49750	49750	49750	49750	0
467	20231102	105800	9000250	49750	49750	49750	49750	0
468	20231102	105700	9000250	49750	49750	49750	49750	0
469	20231102	105600	9000250	49750	49750	49750	49750	4
470	20231102	105500	8801250	49800	49800	49800	49800	0
471	20231102	105400	8801250	49800	49800	49800	49800	2
472	20231102	105300	8701650	50000	50000	50000	50000	0
473	20231102	105200	8701650	50000	50000	50000	50000	0
474	20231102	105100	8701650	50000	50000	50000	50000	0
475	20231102	105000	8701650	50000	50000	50000	50000	0
476	20231102	104900	8701650	50000	50000	50000	50000	0
477	20231102	104800	8701650	50000	50000	50000	50000	0
478	20231102	104700	8701650	50000	50000	50000	50000	0
479	20231102	104600	8701650	50000	50000	50000	50000	0
480	20231102	104500	8701650	50000	50000	50000	50000	0
481	20231102	104400	8701650	50000	50000	50000	50000	0
482	20231102	104300	8701650	50000	50000	50000	50000	0
483	20231102	104200	8701650	50000	50000	50000	50000	0
484	20231102	104100	8701650	50000	50000	50000	50000	0
485	20231102	104000	8701650	50000	50000	50000	50000	0
486	20231102	103900	8701650	50000	50000	50000	50000	1
487	20231102	103800	8651650	50000	50000	50000	50000	0
488	20231102	103700	8651650	50000	50000	50000	50000	0
489	20231102	103600	8651650	50000	50000	50000	50000	0
490	20231102	103500	8651650	50000	50000	50000	50000	0
491	20231102	103400	8651650	50000	50000	50000	50000	0
492	20231102	103300	8651650	50000	50000	50000	50000	0
493	20231102	103200	8651650	50000	50000	50000	50000	0
494	20231102	103100	8651650	50000	50000	50000	50000	0
495	20231102	103000	8651650	50000	50000	50000	50000	0
496	20231102	102900	8651650	50000	50000	50000	50000	0
497	20231102	102800	8651650	50000	50000	50000	50000	0
498	20231102	102700	8651650	50000	50000	50000	50000	0
499	20231102	102600	8651650	50000	50000	50000	50000	0
500	20231102	102500	8651650	50000	50000	50000	50000	0
501	20231102	102400	8651650	50000	50000	50000	50000	0
502	20231102	102300	8651650	50000	50000	50000	50000	0
503	20231102	102200	8651650	50000	50000	50000	50000	0
504	20231102	102100	8651650	50000	50000	50000	50000	0
505	20231102	102000	8651650	50000	50000	50000	50000	0
506	20231102	101900	8651650	50000	50000	50000	50000	0
507	20231102	101800	8651650	50000	50000	50000	50000	0
508	20231102	101700	8651650	50000	50000	50000	50000	0
509	20231102	101600	8651650	50000	50000	50000	50000	0
510	20231102	101500	8651650	50000	50000	50000	50000	1
511	20231102	101400	8601650	49700	49700	49700	49700	0
512	20231102	101300	8601650	49700	49700	49700	49700	0
513	20231102	101200	8601650	49700	49700	49700	49700	0
514	20231102	101100	8601650	49700	49700	49700	49700	5
515	20231102	101000	8353150	49700	49700	49700	49700	2
516	20231102	100900	8253750	49750	49750	49750	49750	0
517	20231102	100800	8253750	49750	49750	49750	49750	5
518	20231102	100700	8005000	49700	49700	49700	49700	0
519	20231102	100600	8005000	49700	49700	49700	49700	9
520	20231102	100500	7557700	49700	49700	49700	49700	2
521	20231102	100400	7458300	49700	49700	49700	49700	2
522	20231102	100300	7358900	49700	49700	49700	49700	2
523	20231102	100200	7259500	49700	49700	49700	49700	0
524	20231102	100100	7259500	49700	49700	49700	49700	0
525	20231102	100000	7259500	49700	49700	49700	49700	0
526	20231102	095900	7259500	49700	49700	49700	49700	2
527	20231102	095800	7160100	49700	49700	49700	49700	2
528	20231102	095700	7060700	49700	49700	49700	49700	0
529	20231102	095600	7060700	49700	49700	49700	49700	0
530	20231102	095500	7060700	49700	49700	49700	49700	0
531	20231102	095400	7060700	49700	49700	49700	49700	0
532	20231102	095300	7060700	49700	49700	49700	49700	0
533	20231102	095200	7060700	49700	49700	49700	49700	12
534	20231102	095100	6464300	49700	49700	49700	49700	4
535	20231102	095000	6265500	49750	49750	49750	49750	2
536	20231102	094900	6166000	49750	49750	49750	49750	0
537	20231102	094800	6166000	49750	49750	49750	49750	0
538	20231102	094700	6166000	49750	49750	49750	49750	0
539	20231102	094600	6166000	49750	49750	49750	49750	14
540	20231102	094500	5469500	49800	49800	49800	49800	0
541	20231102	094400	5469500	49800	49800	49800	49800	0
542	20231102	094300	5469500	49800	49800	49800	49800	0
543	20231102	094200	5469500	49800	49800	49800	49800	0
544	20231102	094100	5469500	49800	49800	49800	49800	0
545	20231102	094000	5469500	49800	49800	49800	49800	0
546	20231102	093900	5469500	49800	49800	49800	49800	0
547	20231102	093800	5469500	49800	49800	49800	49800	0
548	20231102	093700	5469500	49800	49800	49800	49800	4
549	20231102	093600	5270300	50200	50200	50200	50200	1
550	20231102	093500	5220100	50200	50200	50200	50200	0
551	20231102	093400	5220100	50200	50200	50200	50200	1
552	20231102	093300	5169900	50200	50200	50200	50200	0
553	20231102	093200	5169900	50200	50200	50200	50200	100
554	20231102	093100	149900	50400	50400	50400	50400	0
555	20231102	093000	149900	50400	50400	50400	50400	0
556	20231102	092900	149900	50400	50400	50400	50400	0
557	20231102	092800	149900	50400	50400	50400	50400	0
558	20231102	092700	149900	50400	50400	50400	50400	0
559	20231102	092600	149900	50400	50400	50400	50400	0
560	20231102	092500	149900	50400	50400	50400	50400	0
561	20231102	092400	149900	50400	50400	50400	50400	0
562	20231102	092300	149900	50400	50400	50400	50400	0
563	20231102	092200	149900	50400	50400	50400	50400	0
564	20231102	092100	149900	50400	50400	50400	50400	0
565	20231102	092000	149900	50400	50400	50400	50400	0
566	20231102	091900	149900	50400	50400	50400	50400	0
567	20231102	091800	149900	50400	50400	50400	50400	0
568	20231102	091700	149900	50400	50400	50400	50400	0
569	20231102	091600	149900	50400	50400	50400	50400	0
570	20231102	091500	149900	50400	50400	50400	50400	0
571	20231102	091400	149900	50400	50400	50400	50400	0
572	20231102	091300	149900	50400	50400	50400	50400	0
573	20231102	091200	149900	50400	50400	50400	50400	0
574	20231102	091100	149900	50400	50400	50400	50400	0
575	20231102	091000	149900	50400	50400	50400	50400	0
576	20231102	090900	149900	50400	50400	50400	50400	0
577	20231102	090800	149900	50400	50400	50400	50400	0
578	20231102	090700	149900	50400	50400	50400	50400	0
579	20231102	090600	149900	50400	50400	50400	50400	0
580	20231102	090500	149900	50400	50400	50400	50400	0
581	20231102	090400	149900	50400	50400	50400	50400	0
582	20231102	090300	149900	50400	50400	50400	50400	0
583	20231102	090200	149900	50400	50400	50400	50400	0
584	20231102	090100	149900	50400	49750	50400	49750	3
585	20231102	090000	0	49750	49750	49750	49750	0