KissMeData/004890/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	184300	39600050	49900	49900	49900	49900	34
3	20231103	184200	39600050	49900	49900	49900	49900	0
4	20231103	184100	39600050	49900	49900	49900	49900	0
5	20231103	184000	39600050	49900	49900	49900	49900	0
6	20231103	183900	39600050	49900	49900	49900	49900	0
7	20231103	183800	39600050	49900	49900	49900	49900	0
8	20231103	183700	39600050	49900	49900	49900	49900	0
9	20231103	183600	39600050	49900	49900	49900	49900	0
10	20231103	183500	39600050	49900	49900	49900	49900	0
11	20231103	183400	39600050	49900	49900	49900	49900	0
12	20231103	183300	39600050	49900	49900	49900	49900	0
13	20231103	183200	39600050	49900	49900	49900	49900	0
14	20231103	183100	39600050	49900	49900	49900	49900	0
15	20231103	183000	39600050	49900	49900	49900	49900	0
16	20231103	182900	39600050	49900	49900	49900	49900	0
17	20231103	182800	39600050	49900	49900	49900	49900	0
18	20231103	182700	39600050	49900	49900	49900	49900	0
19	20231103	182600	39600050	49900	49900	49900	49900	0
20	20231103	182500	39600050	49900	49900	49900	49900	0
21	20231103	182400	39600050	49900	49900	49900	49900	0
22	20231103	182300	39600050	49900	49900	49900	49900	0
23	20231103	182200	39600050	49900	49900	49900	49900	0
24	20231103	182100	39600050	49900	49900	49900	49900	0
25	20231103	182000	39600050	49900	49900	49900	49900	0
26	20231103	181900	39600050	49900	49900	49900	49900	0
27	20231103	181800	39600050	49900	49900	49900	49900	0
28	20231103	181700	39600050	49900	49900	49900	49900	0
29	20231103	181600	39600050	49900	49900	49900	49900	0
30	20231103	181500	39600050	49900	49900	49900	49900	0
31	20231103	181400	39600050	49900	49900	49900	49900	0
32	20231103	181300	39600050	49900	49900	49900	49900	34
33	20231103	181200	39600050	49900	49900	49900	49900	0
34	20231103	181100	39600050	49900	49900	49900	49900	0
35	20231103	181000	39600050	49900	49900	49900	49900	0
36	20231103	180900	39600050	49900	49900	49900	49900	0
37	20231103	180800	39600050	49900	49900	49900	49900	0
38	20231103	180700	39600050	49900	49900	49900	49900	0
39	20231103	180600	39600050	49900	49900	49900	49900	0
40	20231103	180500	39600050	49900	49900	49900	49900	0
41	20231103	180400	39600050	49900	49900	49900	49900	0
42	20231103	180300	39600050	49900	49900	49900	49900	0
43	20231103	180200	39600050	49900	49900	49900	49900	0
44	20231103	180100	39600050	49900	49900	49900	49900	0
45	20231103	180000	39600050	49900	49900	49900	49900	0
46	20231103	175900	39600050	49900	49900	49900	49900	0
47	20231103	175800	39600050	49900	49900	49900	49900	0
48	20231103	175700	39600050	49900	49900	49900	49900	0
49	20231103	175600	39600050	49900	49900	49900	49900	0
50	20231103	175500	39600050	49900	49900	49900	49900	0
51	20231103	175400	39600050	49900	49900	49900	49900	0
52	20231103	175300	39600050	49900	49900	49900	49900	0
53	20231103	175200	39600050	49900	49900	49900	49900	0
54	20231103	175100	39600050	49900	49900	49900	49900	0
55	20231103	175000	39600050	49900	49900	49900	49900	0
56	20231103	174900	39600050	49900	49900	49900	49900	0
57	20231103	174800	39600050	49900	49900	49900	49900	0
58	20231103	174700	39600050	49900	49900	49900	49900	0
59	20231103	174600	39600050	49900	49900	49900	49900	0
60	20231103	174500	39600050	49900	49900	49900	49900	0
61	20231103	174400	39600050	49900	49900	49900	49900	0
62	20231103	174300	39600050	49900	49900	49900	49900	34
63	20231103	174200	39600050	49900	49900	49900	49900	0
64	20231103	174100	39600050	49900	49900	49900	49900	0
65	20231103	174000	39600050	49900	49900	49900	49900	0
66	20231103	173900	39600050	49900	49900	49900	49900	0
67	20231103	173800	39600050	49900	49900	49900	49900	0
68	20231103	173700	39600050	49900	49900	49900	49900	0
69	20231103	173600	39600050	49900	49900	49900	49900	0
70	20231103	173500	39600050	49900	49900	49900	49900	0
71	20231103	173400	39600050	49900	49900	49900	49900	0
72	20231103	173300	39600050	49900	49900	49900	49900	0
73	20231103	173200	39600050	49900	49900	49900	49900	0
74	20231103	173100	39600050	49900	49900	49900	49900	0
75	20231103	173000	39600050	49900	49900	49900	49900	0
76	20231103	172900	39600050	49900	49900	49900	49900	0
77	20231103	172800	39600050	49900	49900	49900	49900	0
78	20231103	172700	39600050	49900	49900	49900	49900	0
79	20231103	172600	39600050	49900	49900	49900	49900	0
80	20231103	172500	39600050	49900	49900	49900	49900	0
81	20231103	172400	39600050	49900	49900	49900	49900	0
82	20231103	172300	39600050	49900	49900	49900	49900	0
83	20231103	172200	39600050	49900	49900	49900	49900	0
84	20231103	172100	39600050	49900	49900	49900	49900	0
85	20231103	172000	39600050	49900	49900	49900	49900	0
86	20231103	171900	39600050	49900	49900	49900	49900	0
87	20231103	171800	39600050	49900	49900	49900	49900	0
88	20231103	171700	39600050	49900	49900	49900	49900	0
89	20231103	171600	39600050	49900	49900	49900	49900	0
90	20231103	171500	39600050	49900	49900	49900	49900	0
91	20231103	171400	39600050	49900	49900	49900	49900	0
92	20231103	171300	39600050	49900	49900	49900	49900	34
93	20231103	171200	39600050	49900	49900	49900	49900	0
94	20231103	171100	39600050	49900	49900	49900	49900	0
95	20231103	171000	39600050	49900	49900	49900	49900	0
96	20231103	170900	39600050	49900	49900	49900	49900	0
97	20231103	170800	39600050	49900	49900	49900	49900	0
98	20231103	170700	39600050	49900	49900	49900	49900	0
99	20231103	170600	39600050	49900	49900	49900	49900	0
100	20231103	170500	39600050	49900	49900	49900	49900	0
101	20231103	170400	39600050	49900	49900	49900	49900	0
102	20231103	170300	39600050	49900	49900	49900	49900	0
103	20231103	170200	39600050	49900	49900	49900	49900	0
104	20231103	170100	39600050	49900	49900	49900	49900	0
105	20231103	170000	39600050	49900	49900	49900	49900	0
106	20231103	165900	39600050	49900	49900	49900	49900	0
107	20231103	165800	39600050	49900	49900	49900	49900	0
108	20231103	165700	39600050	49900	49900	49900	49900	0
109	20231103	165600	39600050	49900	49900	49900	49900	0
110	20231103	165500	39600050	49900	49900	49900	49900	0
111	20231103	165400	39600050	49900	49900	49900	49900	0
112	20231103	165300	39600050	49900	49900	49900	49900	0
113	20231103	165200	39600050	49900	49900	49900	49900	0
114	20231103	165100	39600050	49900	49900	49900	49900	0
115	20231103	165000	39600050	49900	49900	49900	49900	0
116	20231103	164900	39600050	49900	49900	49900	49900	0
117	20231103	164800	39600050	49900	49900	49900	49900	0
118	20231103	164700	39600050	49900	49900	49900	49900	0
119	20231103	164600	39600050	49900	49900	49900	49900	0
120	20231103	164500	39600050	49900	49900	49900	49900	0
121	20231103	164400	39600050	49900	49900	49900	49900	0
122	20231103	164300	39600050	49900	49900	49900	49900	34
123	20231103	164200	39600050	49900	49900	49900	49900	0
124	20231103	164100	39600050	49900	49900	49900	49900	0
125	20231103	164000	39600050	49900	49900	49900	49900	0
126	20231103	163900	39600050	49900	49900	49900	49900	0
127	20231103	163800	39600050	49900	49900	49900	49900	0
128	20231103	163700	39600050	49900	49900	49900	49900	0
129	20231103	163600	39600050	49900	49900	49900	49900	0
130	20231103	163500	39600050	49900	49900	49900	49900	0
131	20231103	163400	39600050	49900	49900	49900	49900	0
132	20231103	163300	39600050	49900	49900	49900	49900	0
133	20231103	163200	39600050	49900	49900	49900	49900	0
134	20231103	163100	39600050	49900	49900	49900	49900	0
135	20231103	163000	39600050	49900	49900	49900	49900	0
136	20231103	162900	39600050	49900	49900	49900	49900	0
137	20231103	162800	39600050	49900	49900	49900	49900	0
138	20231103	162700	39600050	49900	49900	49900	49900	0
139	20231103	162600	39600050	49900	49900	49900	49900	0
140	20231103	162500	39600050	49900	49900	49900	49900	0
141	20231103	162400	39600050	49900	49900	49900	49900	0
142	20231103	162300	39600050	49900	49900	49900	49900	0
143	20231103	162200	39600050	49900	49900	49900	49900	0
144	20231103	162100	39600050	49900	49900	49900	49900	0
145	20231103	162000	39600050	49900	49900	49900	49900	0
146	20231103	161900	39600050	49900	49900	49900	49900	0
147	20231103	161800	39600050	49900	49900	49900	49900	0
148	20231103	161700	39600050	49900	49900	49900	49900	0
149	20231103	161600	39600050	49900	49900	49900	49900	0
150	20231103	161500	39600050	49900	49900	49900	49900	0
151	20231103	161400	39600050	49900	49900	49900	49900	0
152	20231103	161300	39600050	49900	49900	49900	49900	34
153	20231103	161200	39600050	49900	49900	49900	49900	0
154	20231103	161100	39600050	49900	49900	49900	49900	0
155	20231103	161000	39600050	49900	49900	49900	49900	0
156	20231103	160900	39600050	49900	49900	49900	49900	0
157	20231103	160800	39600050	49900	49900	49900	49900	0
158	20231103	160700	39600050	49900	49900	49900	49900	0
159	20231103	160600	39600050	49900	49900	49900	49900	0
160	20231103	160500	39600050	49900	49900	49900	49900	0
161	20231103	160400	39600050	49900	49900	49900	49900	0
162	20231103	160300	39600050	49900	49900	49900	49900	0
163	20231103	160200	39600050	49900	49900	49900	49900	0
164	20231103	160100	39600050	49900	49900	49900	49900	0
165	20231103	160000	39600050	49900	49900	49900	49900	0
166	20231103	155900	39600050	49900	49900	49900	49900	0
167	20231103	155800	39600050	49900	49900	49900	49900	0
168	20231103	155700	39600050	49900	49900	49900	49900	0
169	20231103	155600	39600050	49900	49900	49900	49900	0
170	20231103	155500	39600050	49900	49900	49900	49900	0
171	20231103	155400	39600050	49900	49900	49900	49900	0
172	20231103	155300	39600050	49900	49900	49900	49900	0
173	20231103	155200	39600050	49900	49900	49900	49900	0
174	20231103	155100	39600050	49900	49900	49900	49900	0
175	20231103	155000	39600050	49900	49900	49900	49900	0
176	20231103	154900	39600050	49900	49900	49900	49900	0
177	20231103	154800	39600050	49900	49900	49900	49900	0
178	20231103	154700	39600050	49900	49900	49900	49900	0
179	20231103	154600	39600050	49900	49900	49900	49900	0
180	20231103	154500	39600050	49900	49900	49900	49900	0
181	20231103	154400	39600050	49900	49900	49900	49900	0
182	20231103	154300	39600050	49900	49900	49900	49900	34
183	20231103	154200	39600050	49900	49900	49900	49900	0
184	20231103	154100	39600050	49900	49900	49900	49900	0
185	20231103	154000	39600050	49900	49900	49900	49900	0
186	20231103	153900	39600050	49900	49900	49900	49900	0
187	20231103	153800	39600050	49900	49900	49900	49900	0
188	20231103	153700	39600050	49900	49900	49900	49900	0
189	20231103	153600	39600050	49900	49900	49900	49900	0
190	20231103	153500	39600050	49900	49900	49900	49900	0
191	20231103	153400	39600050	49900	49900	49900	49900	0
192	20231103	153300	39600050	49900	49900	49900	49900	0
193	20231103	153200	39600050	49900	49900	49900	49900	0
194	20231103	153100	39600050	49900	49900	49900	49900	0
195	20231103	153000	39600050	49900	49900	49900	49900	34
196	20231103	152900	37903450	49800	49800	49800	49800	0
197	20231103	152800	37903450	49800	49800	49800	49800	0
198	20231103	152700	37903450	49800	49800	49800	49800	0
199	20231103	152600	37903450	49800	49800	49800	49800	0
200	20231103	152500	37903450	49800	49800	49800	49800	0
201	20231103	152400	37903450	49800	49800	49800	49800	0
202	20231103	152300	37903450	49800	49800	49800	49800	0
203	20231103	152200	37903450	49800	49800	49800	49800	0
204	20231103	152100	37903450	49800	49800	49800	49800	0
205	20231103	152000	37903450	49800	49800	49800	49800	0
206	20231103	151900	37903450	49800	49800	49800	49800	0
207	20231103	151800	37903450	49800	49800	49800	49800	0
208	20231103	151700	37903450	49800	49800	49800	49800	0
209	20231103	151600	37903450	49800	49800	49800	49800	5
210	20231103	151500	37654450	50000	50000	50000	50000	0
211	20231103	151400	37654450	50000	50000	50000	50000	0
212	20231103	151300	37654450	50000	50000	50000	50000	0
213	20231103	151200	37654450	50000	50000	50000	50000	0
214	20231103	151100	37654450	50000	50000	50000	50000	0
215	20231103	151000	37654450	50000	50000	50000	50000	0
216	20231103	150900	37654450	50000	50000	50000	50000	0
217	20231103	150800	37654450	50000	50000	50000	50000	2
218	20231103	150700	37554450	50000	50000	50000	50000	0
219	20231103	150600	37554450	50000	50000	50000	50000	0
220	20231103	150500	37554450	50000	50000	50000	50000	0
221	20231103	150400	37554450	50000	50000	50000	50000	0
222	20231103	150300	37554450	50000	50000	50000	50000	0
223	20231103	150200	37554450	50000	50000	50000	50000	0
224	20231103	150100	37554450	50000	50000	50000	50000	0
225	20231103	150000	37554450	50000	50000	50000	50000	0
226	20231103	145900	37554450	50000	50000	50000	50000	0
227	20231103	145800	37554450	50000	50000	50000	50000	0
228	20231103	145700	37554450	50000	50000	50000	50000	1
229	20231103	145600	37504450	50000	50000	50000	50000	0
230	20231103	145500	37504450	50000	50000	50000	50000	0
231	20231103	145400	37504450	50000	50000	50000	50000	0
232	20231103	145300	37504450	50000	50000	50000	50000	0
233	20231103	145200	37504450	50000	50000	50000	50000	0
234	20231103	145100	37504450	50000	50000	50000	50000	0
235	20231103	145000	37504450	50000	50000	50000	50000	0
236	20231103	144900	37504450	50000	50000	50000	50000	0
237	20231103	144800	37504450	50000	50000	50000	50000	0
238	20231103	144700	37504450	50000	50000	50000	50000	0
239	20231103	144600	37504450	50000	50000	50000	50000	0
240	20231103	144500	37504450	50000	50000	50000	50000	0
241	20231103	144400	37504450	50000	50000	50000	50000	0
242	20231103	144300	37504450	50000	50000	50000	50000	0
243	20231103	144200	37504450	50000	50000	50000	50000	0
244	20231103	144100	37504450	50000	50000	50000	50000	0
245	20231103	144000	37504450	50000	50000	50000	50000	0
246	20231103	143900	37504450	50000	50000	50000	50000	0
247	20231103	143800	37504450	50000	50000	50000	50000	0
248	20231103	143700	37504450	50000	50000	50000	50000	0
249	20231103	143600	37504450	50000	50000	50000	50000	0
250	20231103	143500	37504450	50000	50000	50000	50000	0
251	20231103	143400	37504450	50000	50000	50000	50000	0
252	20231103	143300	37504450	50000	50000	50000	50000	0
253	20231103	143200	37504450	50000	50000	50000	50000	0
254	20231103	143100	37504450	50000	50000	50000	50000	0
255	20231103	143000	37504450	50000	50000	50000	50000	0
256	20231103	142900	37504450	50000	50000	50000	50000	0
257	20231103	142800	37504450	50000	50000	50000	50000	0
258	20231103	142700	37504450	50000	50000	50000	50000	0
259	20231103	142600	37504450	50000	50000	50000	50000	0
260	20231103	142500	37504450	50000	50000	50000	50000	0
261	20231103	142400	37504450	50000	50000	50000	50000	0
262	20231103	142300	37504450	50000	50000	50000	50000	0
263	20231103	142200	37504450	50000	50000	50000	50000	0
264	20231103	142100	37504450	50000	50000	50000	50000	0
265	20231103	142000	37504450	50000	49900	50000	49900	100
266	20231103	141900	32506850	49800	49800	49800	49800	0
267	20231103	141800	32506850	49800	49800	49800	49800	0
268	20231103	141700	32506850	49800	49800	49800	49800	0
269	20231103	141600	32506850	49800	49800	49800	49800	0
270	20231103	141500	32506850	49800	49800	49800	49800	0
271	20231103	141400	32506850	49800	49800	49800	49800	0
272	20231103	141300	32506850	49800	49800	49800	49800	0
273	20231103	141200	32506850	49800	49800	49800	49800	0
274	20231103	141100	32506850	49800	49800	49800	49800	0
275	20231103	141000	32506850	49800	49800	49800	49800	0
276	20231103	140900	32506850	49800	49800	49800	49800	0
277	20231103	140800	32506850	49800	49800	49800	49800	0
278	20231103	140700	32506850	49800	49800	49800	49800	10
279	20231103	140600	32008850	49800	49800	49800	49800	0
280	20231103	140500	32008850	49800	49800	49800	49800	0
281	20231103	140400	32008850	49800	49800	49800	49800	0
282	20231103	140300	32008850	49800	49800	49800	49800	1
283	20231103	140200	31959050	49800	49800	49800	49800	0
284	20231103	140100	31959050	49800	49800	49800	49800	20
285	20231103	140000	30963050	49800	49800	49800	49800	0
286	20231103	135900	30963050	49800	49800	49800	49800	0
287	20231103	135800	30963050	49800	49800	49800	49800	0
288	20231103	135700	30963050	49800	49800	49800	49800	0
289	20231103	135600	30963050	49800	49800	49800	49800	3
290	20231103	135500	30813650	49800	49800	49800	49800	0
291	20231103	135400	30813650	49800	49800	49800	49800	0
292	20231103	135300	30813650	49800	49800	49800	49800	0
293	20231103	135200	30813650	49800	49800	49800	49800	0
294	20231103	135100	30813650	49800	49800	49800	49800	0
295	20231103	135000	30813650	49800	49800	49800	49800	0
296	20231103	134900	30813650	49800	49800	49800	49800	0
297	20231103	134800	30813650	49800	49800	49800	49800	0
298	20231103	134700	30813650	49800	49800	49800	49800	0
299	20231103	134600	30813650	49800	49800	49800	49800	0
300	20231103	134500	30813650	49800	49800	49800	49800	0
301	20231103	134400	30813650	49800	49800	49800	49800	0
302	20231103	134300	30813650	49800	49800	49800	49800	0
303	20231103	134200	30813650	49800	49800	49800	49800	0
304	20231103	134100	30813650	49800	49800	49800	49800	0
305	20231103	134000	30813650	49800	49800	49800	49800	0
306	20231103	133900	30813650	49800	49800	49800	49800	0
307	20231103	133800	30813650	49800	49800	49800	49800	0
308	20231103	133700	30813650	49800	49800	49800	49800	0
309	20231103	133600	30813650	49800	49800	49800	49800	0
310	20231103	133500	30813650	49800	49800	49800	49800	0
311	20231103	133400	30813650	49800	49800	49800	49800	0
312	20231103	133300	30813650	49800	49800	49800	49800	0
313	20231103	133200	30813650	49800	49800	49800	49800	0
314	20231103	133100	30813650	49800	49800	49800	49800	0
315	20231103	133000	30813650	49800	49850	49850	49800	17
316	20231103	132900	29966950	49850	49900	49900	49850	62
317	20231103	132800	26876150	49900	49900	49900	49900	0
318	20231103	132700	26876150	49900	49900	49900	49900	0
319	20231103	132600	26876150	49900	49900	49900	49900	0
320	20231103	132500	26876150	49900	49900	49900	49900	0
321	20231103	132400	26876150	49900	49900	49900	49900	1
322	20231103	132300	26826250	49900	49900	49900	49900	0
323	20231103	132200	26826250	49900	49900	49900	49900	0
324	20231103	132100	26826250	49900	49900	49900	49900	0
325	20231103	132000	26826250	49900	49900	49900	49900	0
326	20231103	131900	26826250	49900	49900	49900	49900	0
327	20231103	131800	26826250	49900	49900	49900	49900	0
328	20231103	131700	26826250	49900	49900	49900	49900	0
329	20231103	131600	26826250	49900	49900	49900	49900	0
330	20231103	131500	26826250	49900	49900	49900	49900	0
331	20231103	131400	26826250	49900	49900	49900	49900	0
332	20231103	131300	26826250	49900	49900	49900	49900	0
333	20231103	131200	26826250	49900	49900	49900	49900	0
334	20231103	131100	26826250	49900	49900	49900	49900	0
335	20231103	131000	26826250	49900	49900	49900	49900	0
336	20231103	130900	26826250	49900	49900	49900	49900	0
337	20231103	130800	26826250	49900	49900	49900	49900	0
338	20231103	130700	26826250	49900	49900	49900	49900	0
339	20231103	130600	26826250	49900	49900	49900	49900	0
340	20231103	130500	26826250	49900	49900	49900	49900	0
341	20231103	130400	26826250	49900	49900	49900	49900	0
342	20231103	130300	26826250	49900	49900	49900	49900	0
343	20231103	130200	26826250	49900	49900	49900	49900	0
344	20231103	130100	26826250	49900	49900	49900	49900	0
345	20231103	130000	26826250	49900	49900	49900	49900	0
346	20231103	125900	26826250	49900	49900	49900	49900	0
347	20231103	125800	26826250	49900	49900	49900	49900	0
348	20231103	125700	26826250	49900	49900	49900	49900	0
349	20231103	125600	26826250	49900	49900	49900	49900	0
350	20231103	125500	26826250	49900	49900	49900	49900	0
351	20231103	125400	26826250	49900	49900	49900	49900	0
352	20231103	125300	26826250	49900	49900	49900	49900	0
353	20231103	125200	26826250	49900	49900	49900	49900	0
354	20231103	125100	26826250	49900	49900	49900	49900	0
355	20231103	125000	26826250	49900	49900	49900	49900	4
356	20231103	124900	26626650	49900	49900	49900	49900	0
357	20231103	124800	26626650	49900	49900	49900	49900	0
358	20231103	124700	26626650	49900	49900	49900	49900	0
359	20231103	124600	26626650	49900	49900	49900	49900	0
360	20231103	124500	26626650	49900	49900	49900	49900	0
361	20231103	124400	26626650	49900	49900	49900	49900	0
362	20231103	124300	26626650	49900	49900	49900	49900	0
363	20231103	124200	26626650	49900	49900	49900	49900	0
364	20231103	124100	26626650	49900	49900	49900	49900	7
365	20231103	124000	26277350	50000	50000	50000	50000	0
366	20231103	123900	26277350	50000	50000	50000	50000	0
367	20231103	123800	26277350	50000	50000	50000	50000	0
368	20231103	123700	26277350	50000	50000	50000	50000	0
369	20231103	123600	26277350	50000	50000	50000	50000	0
370	20231103	123500	26277350	50000	50000	50000	50000	0
371	20231103	123400	26277350	50000	50000	50000	50000	0
372	20231103	123300	26277350	50000	50000	50000	50000	0
373	20231103	123200	26277350	50000	50000	50000	50000	0
374	20231103	123100	26277350	50000	50000	50000	50000	0
375	20231103	123000	26277350	50000	50000	50000	50000	0
376	20231103	122900	26277350	50000	50000	50000	50000	0
377	20231103	122800	26277350	50000	50000	50000	50000	0
378	20231103	122700	26277350	50000	50000	50000	50000	0
379	20231103	122600	26277350	50000	50000	50000	50000	0
380	20231103	122500	26277350	50000	50000	50000	50000	0
381	20231103	122400	26277350	50000	50000	50000	50000	0
382	20231103	122300	26277350	50000	50000	50000	50000	0
383	20231103	122200	26277350	50000	50000	50000	50000	1
384	20231103	122100	26227350	49900	49900	49900	49900	0
385	20231103	122000	26227350	49900	49900	49900	49900	0
386	20231103	121900	26227350	49900	49900	49900	49900	0
387	20231103	121800	26227350	49900	49900	49900	49900	0
388	20231103	121700	26227350	49900	49900	49900	49900	0
389	20231103	121600	26227350	49900	49900	49900	49900	5
390	20231103	121500	25977850	49900	49900	49900	49900	0
391	20231103	121400	25977850	49900	49900	49900	49900	0
392	20231103	121300	25977850	49900	49900	49900	49900	0
393	20231103	121200	25977850	49900	49900	49900	49900	0
394	20231103	121100	25977850	49900	49900	49900	49900	0
395	20231103	121000	25977850	49900	49900	49900	49900	0
396	20231103	120900	25977850	49900	49900	49900	49900	5
397	20231103	120800	25728350	49850	49850	49850	49850	0
398	20231103	120700	25728350	49850	49850	49850	49850	0
399	20231103	120600	25728350	49850	49850	49850	49850	0
400	20231103	120500	25728350	49850	49850	49850	49850	0
401	20231103	120400	25728350	49850	49850	49850	49850	0
402	20231103	120300	25728350	49850	49850	49850	49850	5
403	20231103	120200	25479100	49850	49850	49850	49850	0
404	20231103	120100	25479100	49850	49850	49850	49850	0
405	20231103	120000	25479100	49850	49850	49850	49850	2
406	20231103	115900	25379400	49850	49850	49850	49850	0
407	20231103	115800	25379400	49850	49850	49850	49850	0
408	20231103	115700	25379400	49850	49850	49850	49850	0
409	20231103	115600	25379400	49850	49850	49850	49850	0
410	20231103	115500	25379400	49850	49900	49900	49850	2
411	20231103	115400	25279650	50000	49850	50000	49850	4
412	20231103	115300	25079800	49950	49950	49950	49950	0
413	20231103	115200	25079800	49950	49950	49950	49950	0
414	20231103	115100	25079800	49950	49950	49950	49950	0
415	20231103	115000	25079800	49950	49950	49950	49950	0
416	20231103	114900	25079800	49950	49950	49950	49950	0
417	20231103	114800	25079800	49950	49950	49950	49950	0
418	20231103	114700	25079800	49950	49950	49950	49950	0
419	20231103	114600	25079800	49950	49950	49950	49950	0
420	20231103	114500	25079800	49950	49950	49950	49950	0
421	20231103	114400	25079800	49950	49950	49950	49950	0
422	20231103	114300	25079800	49950	49950	49950	49950	0
423	20231103	114200	25079800	49950	49950	49950	49950	0
424	20231103	114100	25079800	49950	49950	49950	49950	0
425	20231103	114000	25079800	49950	49950	49950	49950	0
426	20231103	113900	25079800	49950	49950	49950	49950	0
427	20231103	113800	25079800	49950	49950	49950	49950	0
428	20231103	113700	25079800	49950	49950	49950	49950	0
429	20231103	113600	25079800	49950	49950	49950	49950	0
430	20231103	113500	25079800	49950	49950	49950	49950	0
431	20231103	113400	25079800	49950	49950	49950	49950	0
432	20231103	113300	25079800	49950	49950	49950	49950	0
433	20231103	113200	25079800	49950	49950	49950	49950	9
434	20231103	113100	24630250	49700	49700	49700	49700	0
435	20231103	113000	24630250	49700	49700	49700	49700	0
436	20231103	112900	24630250	49700	49700	49700	49700	0
437	20231103	112800	24630250	49700	49700	49700	49700	0
438	20231103	112700	24630250	49700	49700	49700	49700	0
439	20231103	112600	24630250	49700	49700	49700	49700	0
440	20231103	112500	24630250	49700	49700	49700	49700	0
441	20231103	112400	24630250	49700	49700	49700	49700	0
442	20231103	112300	24630250	49700	49700	49700	49700	0
443	20231103	112200	24630250	49700	49700	49700	49700	0
444	20231103	112100	24630250	49700	49850	49850	49700	100
445	20231103	112000	19652500	50000	50000	50000	50000	0
446	20231103	111900	19652500	50000	50000	50000	50000	0
447	20231103	111800	19652500	50000	50000	50000	50000	0
448	20231103	111700	19652500	50000	50000	50000	50000	0
449	20231103	111600	19652500	50000	50000	50000	50000	0
450	20231103	111500	19652500	50000	50000	50000	50000	0
451	20231103	111400	19652500	50000	50000	50000	50000	0
452	20231103	111300	19652500	50000	50000	50000	50000	0
453	20231103	111200	19652500	50000	50000	50000	50000	0
454	20231103	111100	19652500	50000	50000	50000	50000	0
455	20231103	111000	19652500	50000	50000	50000	50000	0
456	20231103	110900	19652500	50000	50000	50000	50000	0
457	20231103	110800	19652500	50000	50000	50000	50000	0
458	20231103	110700	19652500	50000	50000	50000	50000	0
459	20231103	110600	19652500	50000	50000	50000	50000	0
460	20231103	110500	19652500	50000	50000	50000	50000	0
461	20231103	110400	19652500	50000	50000	50000	50000	0
462	20231103	110300	19652500	50000	50000	50000	50000	0
463	20231103	110200	19652500	50000	50000	50000	50000	0
464	20231103	110100	19652500	50000	50000	50000	50000	0
465	20231103	110000	19652500	50000	50000	50000	50000	0
466	20231103	105900	19652500	50000	50000	50000	50000	0
467	20231103	105800	19652500	50000	50000	50000	50000	0
468	20231103	105700	19652500	50000	50000	50000	50000	0
469	20231103	105600	19652500	50000	50000	50000	50000	0
470	20231103	105500	19652500	50000	50000	50000	50000	0
471	20231103	105400	19652500	50000	50000	50000	50000	0
472	20231103	105300	19652500	50000	50000	50000	50000	0
473	20231103	105200	19652500	50000	50000	50000	50000	0
474	20231103	105100	19652500	50000	50000	50000	50000	0
475	20231103	105000	19652500	50000	50000	50000	50000	0
476	20231103	104900	19652500	50000	50000	50000	50000	0
477	20231103	104800	19652500	50000	50000	50000	50000	0
478	20231103	104700	19652500	50000	50000	50000	50000	0
479	20231103	104600	19652500	50000	50000	50000	50000	0
480	20231103	104500	19652500	50000	50000	50000	50000	0
481	20231103	104400	19652500	50000	50000	50000	50000	0
482	20231103	104300	19652500	50000	50000	50000	50000	0
483	20231103	104200	19652500	50000	50000	50000	50000	0
484	20231103	104100	19652500	50000	50000	50000	50000	0
485	20231103	104000	19652500	50000	50000	50000	50000	0
486	20231103	103900	19652500	50000	50000	50000	50000	0
487	20231103	103800	19652500	50000	50000	50000	50000	0
488	20231103	103700	19652500	50000	50000	50000	50000	0
489	20231103	103600	19652500	50000	50000	50000	50000	0
490	20231103	103500	19652500	50000	50000	50000	50000	0
491	20231103	103400	19652500	50000	50000	50000	50000	0
492	20231103	103300	19652500	50000	50000	50000	50000	0
493	20231103	103200	19652500	50000	50000	50000	50000	0
494	20231103	103100	19652500	50000	50000	50000	50000	0
495	20231103	103000	19652500	50000	50000	50000	50000	0
496	20231103	102900	19652500	50000	50000	50000	50000	0
497	20231103	102800	19652500	50000	50000	50000	50000	0
498	20231103	102700	19652500	50000	50000	50000	50000	2
499	20231103	102600	19552500	50000	50000	50000	50000	1
500	20231103	102500	19502500	49950	49950	49950	49950	0
501	20231103	102400	19502500	49950	49950	49950	49950	20
502	20231103	102300	18503500	49950	49950	49950	49950	0
503	20231103	102200	18503500	49950	49950	49950	49950	0
504	20231103	102100	18503500	49950	49950	49950	49950	0
505	20231103	102000	18503500	49950	49950	49950	49950	1
506	20231103	101900	18453550	49950	49950	49950	49950	1
507	20231103	101800	18403600	49850	49850	49850	49850	0
508	20231103	101700	18403600	49850	49850	49850	49850	0
509	20231103	101600	18403600	49850	49850	49850	49850	0
510	20231103	101500	18403600	49850	49850	49850	49850	0
511	20231103	101400	18403600	49850	49850	49850	49850	0
512	20231103	101300	18403600	49850	49850	49850	49850	0
513	20231103	101200	18403600	49850	49850	49850	49850	0
514	20231103	101100	18403600	49850	49850	49850	49850	0
515	20231103	101000	18403600	49850	49850	49850	49850	21
516	20231103	100900	17356750	49750	49750	49750	49750	0
517	20231103	100800	17356750	49750	49750	49750	49750	0
518	20231103	100700	17356750	49750	49750	49750	49750	0
519	20231103	100600	17356750	49750	49750	49750	49750	0
520	20231103	100500	17356750	49750	49750	49750	49750	0
521	20231103	100400	17356750	49750	49750	49750	49750	0
522	20231103	100300	17356750	49750	49750	49750	49750	0
523	20231103	100200	17356750	49750	49750	49750	49750	16
524	20231103	100100	16560750	49750	49750	49750	49750	0
525	20231103	100000	16560750	49750	49750	49750	49750	0
526	20231103	095900	16560750	49750	49750	49750	49750	10
527	20231103	095800	16063250	49750	49750	49750	49750	0
528	20231103	095700	16063250	49750	49750	49750	49750	4
529	20231103	095600	15864250	49850	49850	49850	49850	0
530	20231103	095500	15864250	49850	49850	49850	49850	4
531	20231103	095400	15664850	49850	49850	49850	49850	0
532	20231103	095300	15664850	49850	49850	49850	49850	0
533	20231103	095200	15664850	49850	49850	49850	49850	0
534	20231103	095100	15664850	49850	49850	49850	49850	0
535	20231103	095000	15664850	49850	49850	49850	49850	0
536	20231103	094900	15664850	49850	49850	49850	49850	0
537	20231103	094800	15664850	49850	49850	49850	49850	0
538	20231103	094700	15664850	49850	49850	49850	49850	0
539	20231103	094600	15664850	49850	49850	49850	49850	0
540	20231103	094500	15664850	49850	49850	49850	49850	0
541	20231103	094400	15664850	49850	49850	49850	49850	0
542	20231103	094300	15664850	49850	49750	49850	49750	6
543	20231103	094200	15366250	49750	49750	49750	49750	0
544	20231103	094100	15366250	49750	49750	49750	49750	0
545	20231103	094000	15366250	49750	49750	49750	49750	10
546	20231103	093900	14868750	49750	49750	49750	49750	0
547	20231103	093800	14868750	49750	49750	49750	49750	0
548	20231103	093700	14868750	49750	49800	49800	49750	125
549	20231103	093600	8649950	49800	49850	49850	49800	14
550	20231103	093500	7952500	49950	49950	49950	49950	1
551	20231103	093400	7902550	49800	49800	49800	49800	0
552	20231103	093300	7902550	49800	49800	49800	49800	0
553	20231103	093200	7902550	49800	49800	49800	49800	0
554	20231103	093100	7902550	49800	49900	49900	49800	49
555	20231103	093000	5461350	50200	50200	50200	50200	0
556	20231103	092900	5461350	50200	50200	50200	50200	0
557	20231103	092800	5461350	50200	49900	50200	49900	4
558	20231103	092700	5260850	49900	49900	49900	49900	0
559	20231103	092600	5260850	49900	49850	49900	49850	7
560	20231103	092500	4911800	49750	49750	49750	49750	0
561	20231103	092400	4911800	49750	49750	49750	49750	0
562	20231103	092300	4911800	49750	49750	49750	49750	0
563	20231103	092200	4911800	49750	49750	49750	49750	0
564	20231103	092100	4911800	49750	49750	49750	49750	6
565	20231103	092000	4613300	49750	49750	49750	49750	1
566	20231103	091900	4563550	49550	49550	49550	49550	0
567	20231103	091800	4563550	49550	49550	49550	49550	0
568	20231103	091700	4563550	49550	49550	49550	49550	0
569	20231103	091600	4563550	49550	49550	49550	49550	0
570	20231103	091500	4563550	49550	49550	49550	49550	0
571	20231103	091400	4563550	49550	49550	49550	49550	0
572	20231103	091300	4563550	49550	49550	49550	49550	18
573	20231103	091200	3671650	49550	49650	49650	49550	63
574	20231103	091100	547500	49750	49750	49750	49750	0
575	20231103	091000	547500	49750	49750	49750	49750	10
576	20231103	090900	50000	50000	50000	50000	50000	0
577	20231103	090800	50000	50000	50000	50000	50000	0
578	20231103	090700	50000	50000	50000	50000	50000	1
579	20231103	090600	0	49850	49850	49850	49850	0
580	20231103	090500	0	49850	49850	49850	49850	0
581	20231103	090400	0	49850	49850	49850	49850	0
582	20231103	090300	0	49850	49850	49850	49850	0
583	20231103	090200	0	49850	49850	49850	49850	0
584	20231103	090100	0	49850	49850	49850	49850	0
585	20231103	090000	0	49850	49850	49850	49850	0