KissMeData/004800/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	184300	1314566550	50400	50400	50400	50400	1277
3	20241004	184200	1314566550	50400	50400	50400	50400	0
4	20241004	184100	1314566550	50400	50400	50400	50400	0
5	20241004	184000	1314566550	50400	50400	50400	50400	0
6	20241004	183900	1314566550	50400	50400	50400	50400	0
7	20241004	183800	1314566550	50400	50400	50400	50400	0
8	20241004	183700	1314566550	50400	50400	50400	50400	0
9	20241004	183600	1314566550	50400	50400	50400	50400	0
10	20241004	183500	1314566550	50400	50400	50400	50400	0
11	20241004	183400	1314566550	50400	50400	50400	50400	0
12	20241004	183300	1314566550	50400	50400	50400	50400	0
13	20241004	183200	1314566550	50400	50400	50400	50400	0
14	20241004	183100	1314566550	50400	50400	50400	50400	0
15	20241004	183000	1314566550	50400	50400	50400	50400	0
16	20241004	182900	1314566550	50400	50400	50400	50400	0
17	20241004	182800	1314566550	50400	50400	50400	50400	0
18	20241004	182700	1314566550	50400	50400	50400	50400	0
19	20241004	182600	1314566550	50400	50400	50400	50400	0
20	20241004	182500	1314566550	50400	50400	50400	50400	0
21	20241004	182400	1314566550	50400	50400	50400	50400	0
22	20241004	182300	1314566550	50400	50400	50400	50400	0
23	20241004	182200	1314566550	50400	50400	50400	50400	0
24	20241004	182100	1314566550	50400	50400	50400	50400	0
25	20241004	182000	1314566550	50400	50400	50400	50400	0
26	20241004	181900	1314566550	50400	50400	50400	50400	0
27	20241004	181800	1314566550	50400	50400	50400	50400	0
28	20241004	181700	1314566550	50400	50400	50400	50400	0
29	20241004	181600	1314566550	50400	50400	50400	50400	0
30	20241004	181500	1314566550	50400	50400	50400	50400	0
31	20241004	181400	1314566550	50400	50400	50400	50400	0
32	20241004	181300	1314566550	50400	50400	50400	50400	1277
33	20241004	181200	1314566550	50400	50400	50400	50400	0
34	20241004	181100	1314566550	50400	50400	50400	50400	0
35	20241004	181000	1314566550	50400	50400	50400	50400	0
36	20241004	180900	1314566550	50400	50400	50400	50400	0
37	20241004	180800	1314566550	50400	50400	50400	50400	0
38	20241004	180700	1314566550	50400	50400	50400	50400	0
39	20241004	180600	1314566550	50400	50400	50400	50400	0
40	20241004	180500	1314566550	50400	50400	50400	50400	0
41	20241004	180400	1314566550	50400	50400	50400	50400	0
42	20241004	180300	1314566550	50400	50400	50400	50400	0
43	20241004	180200	1314566550	50400	50400	50400	50400	0
44	20241004	180100	1314566550	50400	50400	50400	50400	0
45	20241004	180000	1314566550	50400	50400	50400	50400	0
46	20241004	175900	1314566550	50400	50400	50400	50400	0
47	20241004	175800	1314566550	50400	50400	50400	50400	0
48	20241004	175700	1314566550	50400	50400	50400	50400	0
49	20241004	175600	1314566550	50400	50400	50400	50400	0
50	20241004	175500	1314566550	50400	50400	50400	50400	0
51	20241004	175400	1314566550	50400	50400	50400	50400	0
52	20241004	175300	1314566550	50400	50400	50400	50400	0
53	20241004	175200	1314566550	50400	50400	50400	50400	0
54	20241004	175100	1314566550	50400	50400	50400	50400	0
55	20241004	175000	1314566550	50400	50400	50400	50400	0
56	20241004	174900	1314566550	50400	50400	50400	50400	0
57	20241004	174800	1314566550	50400	50400	50400	50400	0
58	20241004	174700	1314566550	50400	50400	50400	50400	0
59	20241004	174600	1314566550	50400	50400	50400	50400	0
60	20241004	174500	1314566550	50400	50400	50400	50400	0
61	20241004	174400	1314566550	50400	50400	50400	50400	0
62	20241004	174300	1314566550	50400	50400	50400	50400	1277
63	20241004	174200	1314566550	50400	50400	50400	50400	0
64	20241004	174100	1314566550	50400	50400	50400	50400	0
65	20241004	174000	1314566550	50400	50400	50400	50400	0
66	20241004	173900	1314566550	50400	50400	50400	50400	0
67	20241004	173800	1314566550	50400	50400	50400	50400	0
68	20241004	173700	1314566550	50400	50400	50400	50400	0
69	20241004	173600	1314566550	50400	50400	50400	50400	0
70	20241004	173500	1314566550	50400	50400	50400	50400	0
71	20241004	173400	1314566550	50400	50400	50400	50400	0
72	20241004	173300	1314566550	50400	50400	50400	50400	0
73	20241004	173200	1314566550	50400	50400	50400	50400	0
74	20241004	173100	1314566550	50400	50400	50400	50400	0
75	20241004	173000	1314566550	50400	50400	50400	50400	0
76	20241004	172900	1314566550	50400	50400	50400	50400	0
77	20241004	172800	1314566550	50400	50400	50400	50400	0
78	20241004	172700	1314566550	50400	50400	50400	50400	0
79	20241004	172600	1314566550	50400	50400	50400	50400	0
80	20241004	172500	1314566550	50400	50400	50400	50400	0
81	20241004	172400	1314566550	50400	50400	50400	50400	0
82	20241004	172300	1314566550	50400	50400	50400	50400	0
83	20241004	172200	1314566550	50400	50400	50400	50400	0
84	20241004	172100	1314566550	50400	50400	50400	50400	0
85	20241004	172000	1314566550	50400	50400	50400	50400	0
86	20241004	171900	1314566550	50400	50400	50400	50400	0
87	20241004	171800	1314566550	50400	50400	50400	50400	0
88	20241004	171700	1314566550	50400	50400	50400	50400	0
89	20241004	171600	1314566550	50400	50400	50400	50400	0
90	20241004	171500	1314566550	50400	50400	50400	50400	0
91	20241004	171400	1314566550	50400	50400	50400	50400	0
92	20241004	171300	1314566550	50400	50400	50400	50400	1277
93	20241004	171200	1314566550	50400	50400	50400	50400	0
94	20241004	171100	1314566550	50400	50400	50400	50400	0
95	20241004	171000	1314566550	50400	50400	50400	50400	0
96	20241004	170900	1314566550	50400	50400	50400	50400	0
97	20241004	170800	1314566550	50400	50400	50400	50400	0
98	20241004	170700	1314566550	50400	50400	50400	50400	0
99	20241004	170600	1314566550	50400	50400	50400	50400	0
100	20241004	170500	1314566550	50400	50400	50400	50400	0
101	20241004	170400	1314566550	50400	50400	50400	50400	0
102	20241004	170300	1314566550	50400	50400	50400	50400	0
103	20241004	170200	1314566550	50400	50400	50400	50400	0
104	20241004	170100	1314566550	50400	50400	50400	50400	0
105	20241004	170000	1314566550	50400	50400	50400	50400	0
106	20241004	165900	1314566550	50400	50400	50400	50400	0
107	20241004	165800	1314566550	50400	50400	50400	50400	0
108	20241004	165700	1314566550	50400	50400	50400	50400	0
109	20241004	165600	1314566550	50400	50400	50400	50400	0
110	20241004	165500	1314566550	50400	50400	50400	50400	0
111	20241004	165400	1314566550	50400	50400	50400	50400	0
112	20241004	165300	1314566550	50400	50400	50400	50400	0
113	20241004	165200	1314566550	50400	50400	50400	50400	0
114	20241004	165100	1314566550	50400	50400	50400	50400	0
115	20241004	165000	1314566550	50400	50400	50400	50400	0
116	20241004	164900	1314566550	50400	50400	50400	50400	0
117	20241004	164800	1314566550	50400	50400	50400	50400	0
118	20241004	164700	1314566550	50400	50400	50400	50400	0
119	20241004	164600	1314566550	50400	50400	50400	50400	0
120	20241004	164500	1314566550	50400	50400	50400	50400	0
121	20241004	164400	1314566550	50400	50400	50400	50400	0
122	20241004	164300	1314566550	50400	50400	50400	50400	1277
123	20241004	164200	1314566550	50400	50400	50400	50400	0
124	20241004	164100	1314566550	50400	50400	50400	50400	0
125	20241004	164000	1314566550	50400	50400	50400	50400	0
126	20241004	163900	1314566550	50400	50400	50400	50400	0
127	20241004	163800	1314566550	50400	50400	50400	50400	0
128	20241004	163700	1314566550	50400	50400	50400	50400	0
129	20241004	163600	1314566550	50400	50400	50400	50400	0
130	20241004	163500	1314566550	50400	50400	50400	50400	0
131	20241004	163400	1314566550	50400	50400	50400	50400	0
132	20241004	163300	1314566550	50400	50400	50400	50400	0
133	20241004	163200	1314566550	50400	50400	50400	50400	0
134	20241004	163100	1314566550	50400	50400	50400	50400	0
135	20241004	163000	1314566550	50400	50400	50400	50400	0
136	20241004	162900	1314566550	50400	50400	50400	50400	0
137	20241004	162800	1314566550	50400	50400	50400	50400	0
138	20241004	162700	1314566550	50400	50400	50400	50400	0
139	20241004	162600	1314566550	50400	50400	50400	50400	0
140	20241004	162500	1314566550	50400	50400	50400	50400	0
141	20241004	162400	1314566550	50400	50400	50400	50400	0
142	20241004	162300	1314566550	50400	50400	50400	50400	0
143	20241004	162200	1314566550	50400	50400	50400	50400	0
144	20241004	162100	1314566550	50400	50400	50400	50400	0
145	20241004	162000	1314566550	50400	50400	50400	50400	0
146	20241004	161900	1314566550	50400	50400	50400	50400	0
147	20241004	161800	1314566550	50400	50400	50400	50400	0
148	20241004	161700	1314566550	50400	50400	50400	50400	0
149	20241004	161600	1314566550	50400	50400	50400	50400	0
150	20241004	161500	1314566550	50400	50400	50400	50400	0
151	20241004	161400	1314566550	50400	50400	50400	50400	0
152	20241004	161300	1314566550	50400	50400	50400	50400	1277
153	20241004	161200	1314566550	50400	50400	50400	50400	0
154	20241004	161100	1314566550	50400	50400	50400	50400	0
155	20241004	161000	1314566550	50400	50400	50400	50400	0
156	20241004	160900	1314566550	50400	50400	50400	50400	0
157	20241004	160800	1314566550	50400	50400	50400	50400	0
158	20241004	160700	1314566550	50400	50400	50400	50400	0
159	20241004	160600	1314566550	50400	50400	50400	50400	0
160	20241004	160500	1314566550	50400	50400	50400	50400	0
161	20241004	160400	1314566550	50400	50400	50400	50400	0
162	20241004	160300	1314566550	50400	50400	50400	50400	0
163	20241004	160200	1314566550	50400	50400	50400	50400	0
164	20241004	160100	1314566550	50400	50400	50400	50400	0
165	20241004	160000	1314566550	50400	50400	50400	50400	0
166	20241004	155900	1314566550	50400	50400	50400	50400	0
167	20241004	155800	1314566550	50400	50400	50400	50400	0
168	20241004	155700	1314566550	50400	50400	50400	50400	0
169	20241004	155600	1314566550	50400	50400	50400	50400	0
170	20241004	155500	1314566550	50400	50400	50400	50400	0
171	20241004	155400	1314566550	50400	50400	50400	50400	0
172	20241004	155300	1314566550	50400	50400	50400	50400	0
173	20241004	155200	1314566550	50400	50400	50400	50400	0
174	20241004	155100	1314566550	50400	50400	50400	50400	0
175	20241004	155000	1314566550	50400	50400	50400	50400	0
176	20241004	154900	1314566550	50400	50400	50400	50400	0
177	20241004	154800	1314566550	50400	50400	50400	50400	0
178	20241004	154700	1314566550	50400	50400	50400	50400	0
179	20241004	154600	1314566550	50400	50400	50400	50400	0
180	20241004	154500	1314566550	50400	50400	50400	50400	0
181	20241004	154400	1314566550	50400	50400	50400	50400	0
182	20241004	154300	1314566550	50400	50400	50400	50400	1277
183	20241004	154200	1314566550	50400	50400	50400	50400	0
184	20241004	154100	1314566550	50400	50400	50400	50400	0
185	20241004	154000	1314566550	50400	50400	50400	50400	0
186	20241004	153900	1314566550	50400	50400	50400	50400	0
187	20241004	153800	1314566550	50400	50400	50400	50400	0
188	20241004	153700	1314566550	50400	50400	50400	50400	0
189	20241004	153600	1314566550	50400	50400	50400	50400	0
190	20241004	153500	1314566550	50400	50400	50400	50400	0
191	20241004	153400	1314566550	50400	50400	50400	50400	0
192	20241004	153300	1314566550	50400	50400	50400	50400	0
193	20241004	153200	1314566550	50400	50400	50400	50400	0
194	20241004	153100	1314566550	50400	50400	50400	50400	0
195	20241004	153000	1314566550	50400	50400	50400	50400	1277
196	20241004	152900	1250205750	49750	49750	49750	49750	0
197	20241004	152800	1250205750	49750	49750	49750	49750	0
198	20241004	152700	1250205750	49750	49750	49750	49750	0
199	20241004	152600	1250205750	49750	49750	49750	49750	0
200	20241004	152500	1250205750	49750	49750	49750	49750	0
201	20241004	152400	1250205750	49750	49750	49750	49750	0
202	20241004	152300	1250205750	49750	49750	49750	49750	0
203	20241004	152200	1250205750	49750	49750	49750	49750	0
204	20241004	152100	1250205750	49750	49750	49750	49750	0
205	20241004	152000	1250205750	49750	49750	49750	49750	0
206	20241004	151900	1250205750	49750	49800	49850	49750	54
207	20241004	151800	1247515750	49850	49800	49900	49800	99
208	20241004	151700	1242583050	49800	49850	49900	49800	49
209	20241004	151600	1240140450	49950	49950	49950	49850	48
210	20241004	151500	1237743950	49850	49900	49950	49850	37
211	20241004	151400	1235897100	49800	49950	49950	49800	25
212	20241004	151300	1234651100	49850	49850	49950	49850	109
213	20241004	151200	1229211750	49850	49850	49850	49850	70
214	20241004	151100	1225722250	49900	49900	49900	49850	29
215	20241004	151000	1224275300	49900	49800	49900	49800	37
216	20241004	150900	1222430000	49850	49850	49850	49850	96
217	20241004	150800	1217644400	49800	49800	49800	49800	10
218	20241004	150700	1217146400	49850	49850	49850	49850	29
219	20241004	150600	1215700750	49850	49800	49850	49800	110
220	20241004	150500	1210222600	49800	49800	49800	49800	15
221	20241004	150400	1209475600	49800	49800	49800	49800	3
222	20241004	150300	1209326200	49800	49800	49800	49800	0
223	20241004	150200	1209326200	49800	49800	49850	49800	26
224	20241004	150100	1208031250	49800	49800	49800	49800	0
225	20241004	150000	1208031250	49800	49800	49800	49800	2
226	20241004	145900	1207931650	49850	49850	49850	49850	18
227	20241004	145800	1207034350	49800	49800	49800	49800	17
228	20241004	145700	1206187750	49850	49900	49900	49850	40
229	20241004	145600	1204193450	49800	49800	49800	49800	0
230	20241004	145500	1204193450	49800	49800	49800	49800	4
231	20241004	145400	1203994250	49850	49850	49850	49850	11
232	20241004	145300	1203445900	49850	49800	49850	49800	13
233	20241004	145200	1202797950	49800	49750	49850	49750	40
234	20241004	145100	1200805550	49750	49800	49800	49750	31
235	20241004	145000	1199262950	49800	49800	49800	49800	22
236	20241004	144900	1198167350	49800	49800	49800	49800	1
237	20241004	144800	1198117550	49850	49900	49900	49850	12
238	20241004	144700	1197519300	49850	49850	49850	49850	11
239	20241004	144600	1196970950	49850	49850	49850	49850	0
240	20241004	144500	1196970950	49850	49850	49850	49850	0
241	20241004	144400	1196970950	49850	49850	49850	49850	1
242	20241004	144300	1196921100	49850	49850	49850	49850	13
243	20241004	144200	1196273050	49800	49800	49800	49800	1
244	20241004	144100	1196223250	49800	49750	49800	49750	51
245	20241004	144000	1193683950	49750	49800	49800	49750	56
246	20241004	143900	1190895450	49800	49800	49800	49800	0
247	20241004	143800	1190895450	49800	49850	49850	49800	173
248	20241004	143700	1182272100	49900	49900	49900	49900	1
249	20241004	143600	1182222200	49900	49900	49900	49900	6
250	20241004	143500	1181922800	49900	49900	49900	49900	0
251	20241004	143400	1181922800	49900	49900	49900	49900	6
252	20241004	143300	1181623400	49850	49850	49850	49850	0
253	20241004	143200	1181623400	49850	49850	49850	49850	2
254	20241004	143100	1181523700	49900	49900	49900	49900	0
255	20241004	143000	1181523700	49900	49900	49900	49900	1
256	20241004	142900	1181473800	49900	49900	49900	49900	0
257	20241004	142800	1181473800	49900	49850	49900	49850	249
258	20241004	142700	1169050550	49900	49900	49900	49900	1
259	20241004	142600	1169000650	49900	49900	49900	49900	9
260	20241004	142500	1168551550	49900	49900	49900	49900	0
261	20241004	142400	1168551550	49900	49900	49900	49900	1
262	20241004	142300	1168501650	49800	49800	49800	49800	0
263	20241004	142200	1168501650	49800	49900	49900	49800	9
264	20241004	142100	1168052850	49800	49800	49800	49800	3
265	20241004	142000	1167903450	49800	49800	49800	49800	0
266	20241004	141900	1167903450	49800	49800	49800	49800	0
267	20241004	141800	1167903450	49800	49850	49850	49800	41
268	20241004	141700	1165860000	49850	49850	49850	49850	3
269	20241004	141600	1165710450	49800	49800	49800	49800	2
270	20241004	141500	1165610850	49750	49750	49750	49750	26
271	20241004	141400	1164317350	49800	49750	49800	49750	34
272	20241004	141300	1162624550	49750	49700	49750	49700	9
273	20241004	141200	1162177200	49700	49700	49700	49700	0
274	20241004	141100	1162177200	49700	49700	49700	49700	3
275	20241004	141000	1162028100	49700	49700	49700	49700	1
276	20241004	140900	1161978400	49700	49700	49700	49700	13
277	20241004	140800	1161332300	49700	49700	49700	49700	0
278	20241004	140700	1161332300	49700	49700	49700	49700	0
279	20241004	140600	1161332300	49700	49700	49700	49700	72
280	20241004	140500	1157753900	49750	49750	49750	49750	14
281	20241004	140400	1157057400	49750	49750	49750	49750	0
282	20241004	140300	1157057400	49750	49750	49750	49750	0
283	20241004	140200	1157057400	49750	49750	49750	49750	7
284	20241004	140100	1156709150	49750	49750	49750	49750	0
285	20241004	140000	1156709150	49750	49750	49750	49750	1
286	20241004	135900	1156659400	49750	49800	49800	49750	16
287	20241004	135800	1155863350	49800	49750	49800	49750	29
288	20241004	135700	1154420000	49750	49750	49750	49750	38
289	20241004	135600	1152529500	49700	49700	49700	49700	0
290	20241004	135500	1152529500	49700	49750	49750	49700	2
291	20241004	135400	1152430050	49700	49700	49700	49700	10
292	20241004	135300	1151933050	49700	49750	49750	49700	92
293	20241004	135200	1147360500	49800	49800	49800	49800	18
294	20241004	135100	1146464100	49850	49800	49850	49800	49
295	20241004	135000	1144023600	49800	49800	49800	49800	64
296	20241004	134900	1140836400	49750	49750	49750	49750	11
297	20241004	134800	1140289150	49850	49600	49850	49600	76
298	20241004	134700	1136510250	49700	49650	49700	49650	84
299	20241004	134600	1132336800	49650	49550	49650	49450	1451
300	20241004	134500	1060436700	49450	49500	49500	49450	77
301	20241004	134400	1056628300	49450	49400	49450	49400	52
302	20241004	134300	1054059100	49400	49350	49400	49350	93
303	20241004	134200	1049467000	49350	49400	49400	49350	41
304	20241004	134100	1047441900	49350	49350	49350	49350	43
305	20241004	134000	1045319850	49350	49400	49400	49350	63
306	20241004	133900	1042208200	49350	49300	49350	49300	50
307	20241004	133800	1039742900	49300	49300	49450	49300	102
308	20241004	133700	1034712800	49300	49300	49300	49250	52
309	20241004	133600	1032149800	49300	49350	49350	49250	118
310	20241004	133500	1026329950	49350	49350	49350	49350	49
311	20241004	133400	1023911800	49300	49250	49300	49250	57
312	20241004	133300	1021102600	49450	49250	49550	49250	473
313	20241004	133200	997702800	49250	49350	49550	49250	407
314	20241004	133100	977575600	49300	49300	49350	49250	23
315	20241004	133000	976441350	49250	49250	49250	49250	49
316	20241004	132900	974028100	49250	49250	49350	49250	63
317	20241004	132800	970922150	49250	49300	49300	49250	86
318	20241004	132700	966682650	49300	49300	49300	49300	44
319	20241004	132600	964513450	49450	49300	49450	49250	90
320	20241004	132500	960075750	49300	49300	49300	49250	65
321	20241004	132400	956873400	49250	49250	49250	49250	43
322	20241004	132300	954755650	49250	49250	49300	49250	90
323	20241004	132200	950322950	49250	49250	49250	49250	43
324	20241004	132100	948205200	49300	49300	49300	49250	27
325	20241004	132000	946874400	49300	49250	49300	49250	66
326	20241004	131900	943622800	49250	49300	49300	49250	49
327	20241004	131800	941209200	49250	49250	49300	49250	95
328	20241004	131700	936530200	49250	49250	49250	49250	45
329	20241004	131600	934313950	49250	49250	49250	49250	44
330	20241004	131500	932146950	49250	49250	49250	49250	42
331	20241004	131400	930078450	49300	49300	49300	49250	16
332	20241004	131300	929289950	49250	49300	49500	49250	89
333	20241004	131200	924902650	49250	49300	49300	49250	43
334	20241004	131100	922783050	49300	49300	49300	49300	62
335	20241004	131000	919726450	49300	49350	49350	49300	44
336	20241004	130900	917555350	49350	49600	49600	49300	54
337	20241004	130800	914889550	49250	49250	49300	49250	60
338	20241004	130700	911932150	49250	49300	49800	49200	428
339	20241004	130600	890716600	49300	49250	49300	49250	96
340	20241004	130500	885986550	49250	49250	49250	49250	43
341	20241004	130400	883868800	49300	49300	49350	49250	217
342	20241004	130300	873171650	49300	49300	49300	49300	49
343	20241004	130200	870755950	49300	49400	49400	49300	592
344	20241004	130100	841525150	49400	49400	49400	49400	45
345	20241004	130000	839302150	49400	49450	49450	49400	45
346	20241004	125900	837079100	49400	49450	49450	49400	47
347	20241004	125800	834757100	49400	49400	49450	49400	281
348	20241004	125700	820870900	49400	49450	49450	49400	163
349	20241004	125600	812812450	49450	49450	49450	49450	43
350	20241004	125500	810686100	49450	49450	49500	49450	52
351	20241004	125400	808114300	49500	49500	49550	49450	99
352	20241004	125300	803212950	49450	49450	49450	49450	49
353	20241004	125200	800789900	49500	49450	49500	49450	59
354	20241004	125100	797871900	49450	49450	49450	49400	82
355	20241004	125000	793818750	49400	49450	49450	49400	73
356	20241004	124900	790211000	49400	49400	49450	49400	45
357	20241004	124800	787987900	49450	49450	49450	49400	60
358	20241004	124700	785021200	49450	49450	49450	49450	83
359	20241004	124600	780916850	49450	49500	49500	49450	1515
360	20241004	124500	705926250	49500	49550	49550	49500	111
361	20241004	124400	700430250	49500	49550	49550	49500	46
362	20241004	124300	698153150	49550	49550	49550	49550	2
363	20241004	124200	698054050	49550	49550	49550	49550	25
364	20241004	124100	696815300	49500	49550	49550	49500	56
365	20241004	124000	694042800	49500	49650	49650	49500	993
366	20241004	123900	644768100	49700	49700	49700	49700	5
367	20241004	123800	644519600	49700	49700	49700	49700	15
368	20241004	123700	643774100	49650	49700	49700	49650	94
369	20241004	123600	639105750	49650	49700	49700	49650	11
370	20241004	123500	638559300	49700	49700	49700	49700	1
371	20241004	123400	638509600	49700	49700	49700	49650	431
372	20241004	123300	617089250	49750	49750	49750	49750	60
373	20241004	123200	614104250	49750	49850	49850	49750	592
374	20241004	123100	584625250	49850	49850	49850	49800	339
375	20241004	123000	567742600	49800	49850	49850	49800	35
376	20241004	122900	565998250	49850	49800	49850	49800	76
377	20241004	122800	562211900	49850	49850	49850	49850	2
378	20241004	122700	562112200	49850	49850	49850	49850	2
379	20241004	122600	562012500	49850	49850	49850	49850	35
380	20241004	122500	560267750	49850	49850	49850	49850	2
381	20241004	122400	560168050	49850	49850	49850	49800	11
382	20241004	122300	559619750	49800	50000	50000	49800	1315
383	20241004	122200	493925550	50000	50000	50000	50000	2
384	20241004	122100	493825550	50000	50000	50000	50000	6
385	20241004	122000	493525550	50100	50100	50100	50100	10
386	20241004	121900	493024550	50000	50100	50100	50000	11
387	20241004	121800	492473950	50000	50000	50000	50000	3
388	20241004	121700	492323950	50100	50000	50100	50000	2
389	20241004	121600	492223850	50000	50100	50100	50000	2
390	20241004	121500	492123750	50000	50000	50000	50000	0
391	20241004	121400	492123750	50000	50000	50000	50000	2
392	20241004	121300	492023750	50000	50000	50000	50000	6
393	20241004	121200	491723750	50000	50100	50100	50000	111
394	20241004	121100	486172650	50100	50100	50100	50100	13
395	20241004	121000	485521350	50100	50100	50100	50100	7
396	20241004	120900	485170650	50100	50100	50100	50100	0
397	20241004	120800	485170650	50100	50100	50100	50100	5
398	20241004	120700	484920150	50000	50000	50000	50000	1
399	20241004	120600	484870150	50100	50100	50100	50100	0
400	20241004	120500	484870150	50100	50100	50100	50100	0
401	20241004	120400	484870150	50100	50100	50100	50100	8
402	20241004	120300	484469350	50100	50100	50100	50100	4
403	20241004	120200	484268950	50100	50100	50100	50100	6
404	20241004	120100	483968350	50100	50100	50100	50100	3
405	20241004	120000	483818050	50100	50000	50100	50000	17
406	20241004	115900	482966450	50100	50100	50100	50100	7
407	20241004	115800	482615750	50000	50000	50000	50000	1
408	20241004	115700	482565750	50000	50000	50000	50000	1
409	20241004	115600	482515750	50100	50000	50100	50000	26
410	20241004	115500	481214150	50100	50000	50100	50000	2
411	20241004	115400	481114050	50100	50100	50100	50100	0
412	20241004	115300	481114050	50100	50000	50100	50000	7
413	20241004	115200	480763450	50100	50100	50100	50000	8
414	20241004	115100	480363050	50000	50000	50000	50000	12
415	20241004	115000	479763050	50100	50100	50100	50100	1
416	20241004	114900	479712950	50000	50000	50000	50000	4
417	20241004	114800	479512950	50000	50000	50000	50000	0
418	20241004	114700	479512950	50000	50100	50100	50000	35
419	20241004	114600	477759750	50100	50100	50100	50100	2
420	20241004	114500	477659550	50100	50100	50100	50100	8
421	20241004	114400	477258750	50100	50100	50100	50100	2
422	20241004	114300	477158550	50100	50100	50100	50100	1
423	20241004	114200	477108450	50200	50100	50200	50100	7
424	20241004	114100	476757150	50100	50100	50100	50100	40
425	20241004	114000	474753150	50000	50000	50100	50000	17
426	20241004	113900	473902550	50000	50000	50000	50000	5
427	20241004	113800	473652550	50000	50100	50100	50000	21
428	20241004	113700	472600550	50100	50000	50100	50000	6
429	20241004	113600	472300050	50000	50000	50000	50000	0
430	20241004	113500	472300050	50000	50100	50100	50000	7
431	20241004	113400	471949450	50000	50000	50000	50000	1
432	20241004	113300	471899450	50000	50000	50000	50000	0
433	20241004	113200	471899450	50000	50000	50100	50000	16
434	20241004	113100	471098850	50000	50100	50100	50000	89
435	20241004	113000	466648750	50000	50000	50000	50000	1
436	20241004	112900	466598750	50100	50000	50100	50000	7
437	20241004	112800	466248150	50100	50000	50100	50000	2
438	20241004	112700	466148050	50100	50100	50100	50100	6
439	20241004	112600	465847450	50100	50000	50100	50000	2
440	20241004	112500	465747350	50000	50000	50000	50000	0
441	20241004	112400	465747350	50000	50100	50100	50000	7
442	20241004	112300	465396750	50000	50100	50100	50000	12
443	20241004	112200	464796650	50100	50100	50100	50100	8
444	20241004	112100	464395850	50000	50000	50000	50000	3
445	20241004	112000	464245850	50000	50000	50000	50000	2
446	20241004	111900	464145850	50100	50100	50100	50100	6
447	20241004	111800	463845250	50000	50000	50000	50000	0
448	20241004	111700	463845250	50000	50000	50000	50000	0
449	20241004	111600	463845250	50000	50100	50100	50000	21
450	20241004	111500	462795150	50100	50100	50100	50100	0
451	20241004	111400	462795150	50100	50100	50100	50100	10
452	20241004	111300	462294150	50100	50100	50100	50100	1
453	20241004	111200	462244050	50000	50000	50000	50000	1
454	20241004	111100	462194050	50000	50000	50000	50000	28
455	20241004	111000	460794050	50100	50100	50100	50100	2
456	20241004	110900	460693850	50100	50100	50100	50100	1
457	20241004	110800	460643750	50100	50100	50100	50100	1
458	20241004	110700	460593650	50100	50100	50100	50100	1
459	20241004	110600	460543550	50100	50100	50100	50100	11
460	20241004	110500	459992450	50100	50100	50100	50000	209
461	20241004	110400	449521650	50200	50200	50200	50200	6
462	20241004	110300	449220450	50100	50100	50100	50100	20
463	20241004	110200	448218450	50100	50000	50100	50000	133
464	20241004	110100	441555450	50000	50000	50100	50000	3
465	20241004	110000	441405350	50100	50100	50100	50100	1
466	20241004	105900	441355250	50000	50100	50100	50000	12
467	20241004	105800	440755150	50000	50000	50000	50000	0
468	20241004	105700	440755150	50000	50000	50000	50000	30
469	20241004	105600	439255150	50100	50100	50100	50100	6
470	20241004	105500	438954550	50000	50000	50000	50000	4
471	20241004	105400	438754550	50100	50100	50100	50100	6
472	20241004	105300	438453950	50100	50100	50100	50100	0
473	20241004	105200	438453950	50100	50100	50100	50100	6
474	20241004	105100	438153350	50100	50100	50100	50100	10
475	20241004	105000	437652350	50200	50200	50200	50200	6
476	20241004	104900	437351150	50100	50100	50100	50100	28
477	20241004	104800	435948350	50100	50100	50100	50100	0
478	20241004	104700	435948350	50100	50100	50100	50100	7
479	20241004	104600	435597650	50000	50000	50000	50000	12
480	20241004	104500	434997650	50000	50000	50000	50000	2
481	20241004	104400	434897650	50000	50000	50000	50000	122
482	20241004	104300	428797650	49950	49950	49950	49900	270
483	20241004	104200	415311450	49900	49950	49950	49900	395
484	20241004	104100	395598450	49950	49950	49950	49950	29
485	20241004	104000	394149900	50000	50000	50000	50000	0
486	20241004	103900	394149900	50000	50000	50000	50000	6
487	20241004	103800	393849900	50000	50000	50000	50000	1
488	20241004	103700	393799900	50000	50000	50000	50000	21
489	20241004	103600	392749900	49900	49900	49900	49900	0
490	20241004	103500	392749900	49900	49950	49950	49900	207
491	20241004	103400	382411000	49950	49900	49950	49900	5
492	20241004	103300	382161400	49900	49900	49900	49900	16
493	20241004	103200	381363000	49950	49950	49950	49950	4
494	20241004	103100	381163200	49950	49900	49950	49900	38
495	20241004	103000	379266800	49950	49950	49950	49950	4
496	20241004	102900	379067000	49900	49900	49900	49900	0
497	20241004	102800	379067000	49900	49900	49900	49900	0
498	20241004	102700	379067000	49900	49900	49900	49900	3
499	20241004	102600	378917300	49950	50000	50000	49950	49
500	20241004	102500	376469700	50000	50000	50000	50000	1
501	20241004	102400	376419700	49950	49950	49950	49950	0
502	20241004	102300	376419700	49950	49950	49950	49950	0
503	20241004	102200	376419700	49950	49950	49950	49950	40
504	20241004	102100	374421700	50000	50000	50000	49950	106
505	20241004	102000	369126250	50000	50000	50100	50000	4
506	20241004	101900	368926050	50000	50100	50200	50000	45
507	20241004	101800	366673950	50100	50100	50100	50100	46
508	20241004	101700	364369350	50000	50000	50000	50000	67
509	20241004	101600	361019350	50000	50000	50000	50000	37
510	20241004	101500	359169350	50000	50000	50000	50000	3
511	20241004	101400	359019350	50000	50000	50000	50000	17
512	20241004	101300	358169350	50000	50000	50000	50000	0
513	20241004	101200	358169350	50000	50000	50000	50000	2
514	20241004	101100	358069350	50100	49950	50100	49950	16
515	20241004	101000	357269450	49900	49850	49900	49850	166
516	20241004	100900	348986100	49850	49850	49850	49850	0
517	20241004	100800	348986100	49850	49850	49850	49850	22
518	20241004	100700	347889400	49850	49850	49850	49850	2
519	20241004	100600	347789700	49850	49900	49900	49850	37
520	20241004	100500	345945200	49900	49900	49900	49900	1
521	20241004	100400	345895300	49900	49950	49950	49900	53
522	20241004	100300	343250400	49950	49950	49950	49950	1
523	20241004	100200	343200450	49900	49950	49950	49900	40
524	20241004	100100	341202800	50000	50000	50000	49950	141
525	20241004	100000	334155300	50000	50100	50100	50000	2
526	20241004	095900	334055200	50100	50200	50200	50100	2
527	20241004	095800	333954900	49900	49900	49900	49900	0
528	20241004	095700	333954900	49900	49900	49900	49900	0
529	20241004	095600	333954900	49900	49950	50000	49900	673
530	20241004	095500	300309800	49950	49950	49950	49950	8
531	20241004	095400	299910200	49950	49950	49950	49950	2
532	20241004	095300	299810300	49950	49950	49950	49950	18
533	20241004	095200	298911200	49900	49900	49900	49900	18
534	20241004	095100	298013000	49800	49800	49800	49800	0
535	20241004	095000	298013000	49800	49800	49800	49800	68
536	20241004	094900	294626600	49800	49750	49800	49750	113
537	20241004	094800	289003600	49700	49700	49700	49700	0
538	20241004	094700	289003600	49700	49800	49800	49700	29
539	20241004	094600	287560000	49800	49800	49800	49800	3
540	20241004	094500	287410600	49800	49800	49800	49700	40
541	20241004	094400	285422300	49750	49800	49800	49750	33
542	20241004	094300	283779850	49800	49850	49850	49800	6
543	20241004	094200	283480800	49850	49900	49900	49850	36
544	20241004	094100	281684650	49700	49900	49900	49700	54
545	20241004	094000	278990850	49900	49800	49900	49700	50
546	20241004	093900	276502650	49800	49800	49950	49500	1029
547	20241004	093800	225438300	49800	49850	49850	49750	248
548	20241004	093700	213087950	49850	49900	49900	49850	129
549	20241004	093600	206651450	49950	50000	50000	49950	175
550	20241004	093500	197910150	49950	49950	49950	49950	61
551	20241004	093400	194863200	49950	50100	50100	49900	379
552	20241004	093300	175929100	50100	50100	50100	50100	13
553	20241004	093200	175277800	50100	50100	50100	50100	11
554	20241004	093100	174726700	50100	50100	50100	50100	1
555	20241004	093000	174676600	50100	50100	50100	50000	16
556	20241004	092900	173875100	50100	50100	50100	50100	50
557	20241004	092800	171370100	50100	50100	50100	50100	0
558	20241004	092700	171370100	50100	50100	50100	50100	11
559	20241004	092600	170819000	50100	50100	50100	50100	0
560	20241004	092500	170819000	50100	50200	50200	50100	11
561	20241004	092400	170267800	49950	50000	50100	49950	565
562	20241004	092300	142041800	49950	49950	49950	49950	150
563	20241004	092200	134549300	49900	49900	49900	49900	49
564	20241004	092100	132104200	50000	50000	50000	49850	227
565	20241004	092000	120761700	50000	50200	50200	50000	365
566	20241004	091900	102499300	50100	50100	50100	50100	2
567	20241004	091800	102399100	50200	50200	50200	50200	2
568	20241004	091700	102298700	50200	50200	50200	50200	2
569	20241004	091600	102198300	50200	50200	50200	50200	2
570	20241004	091500	102097900	50200	50200	50200	50200	16
571	20241004	091400	101294700	50200	50300	50300	50200	94
572	20241004	091300	96571400	50300	50300	50500	50300	33
573	20241004	091200	94911300	50300	50300	50400	50300	86
574	20241004	091100	90584600	50300	50200	50300	50100	53
575	20241004	091000	87924300	50200	50200	50200	50000	62
576	20241004	090900	84813700	50200	50300	50300	50000	286
577	20241004	090800	70468400	50300	50300	50300	50300	34
578	20241004	090700	68758200	50200	50400	50400	50200	68
579	20241004	090600	65338800	50500	50500	50500	50400	62
580	20241004	090500	62211200	50400	50400	50400	50400	95
581	20241004	090400	57423200	50500	50400	50500	50400	62
582	20241004	090300	54296900	50400	50400	50500	50400	43
583	20241004	090200	52126400	50400	50500	50600	50400	556
584	20241004	090100	24100000	51100	50700	51100	50200	287
585	20241004	090000	9591100	50700	51500	51500	50700	188