KissMeData/004800/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	184300	569038950	49950	49950	49950	49950	420
3	20241017	184200	569038950	49950	49950	49950	49950	0
4	20241017	184100	569038950	49950	49950	49950	49950	0
5	20241017	184000	569038950	49950	49950	49950	49950	0
6	20241017	183900	569038950	49950	49950	49950	49950	0
7	20241017	183800	569038950	49950	49950	49950	49950	0
8	20241017	183700	569038950	49950	49950	49950	49950	0
9	20241017	183600	569038950	49950	49950	49950	49950	0
10	20241017	183500	569038950	49950	49950	49950	49950	0
11	20241017	183400	569038950	49950	49950	49950	49950	0
12	20241017	183300	569038950	49950	49950	49950	49950	0
13	20241017	183200	569038950	49950	49950	49950	49950	0
14	20241017	183100	569038950	49950	49950	49950	49950	0
15	20241017	183000	569038950	49950	49950	49950	49950	0
16	20241017	182900	569038950	49950	49950	49950	49950	0
17	20241017	182800	569038950	49950	49950	49950	49950	0
18	20241017	182700	569038950	49950	49950	49950	49950	0
19	20241017	182600	569038950	49950	49950	49950	49950	0
20	20241017	182500	569038950	49950	49950	49950	49950	0
21	20241017	182400	569038950	49950	49950	49950	49950	0
22	20241017	182300	569038950	49950	49950	49950	49950	0
23	20241017	182200	569038950	49950	49950	49950	49950	0
24	20241017	182100	569038950	49950	49950	49950	49950	0
25	20241017	182000	569038950	49950	49950	49950	49950	0
26	20241017	181900	569038950	49950	49950	49950	49950	0
27	20241017	181800	569038950	49950	49950	49950	49950	0
28	20241017	181700	569038950	49950	49950	49950	49950	0
29	20241017	181600	569038950	49950	49950	49950	49950	0
30	20241017	181500	569038950	49950	49950	49950	49950	0
31	20241017	181400	569038950	49950	49950	49950	49950	0
32	20241017	181300	569038950	49950	49950	49950	49950	420
33	20241017	181200	569038950	49950	49950	49950	49950	0
34	20241017	181100	569038950	49950	49950	49950	49950	0
35	20241017	181000	569038950	49950	49950	49950	49950	0
36	20241017	180900	569038950	49950	49950	49950	49950	0
37	20241017	180800	569038950	49950	49950	49950	49950	0
38	20241017	180700	569038950	49950	49950	49950	49950	0
39	20241017	180600	569038950	49950	49950	49950	49950	0
40	20241017	180500	569038950	49950	49950	49950	49950	0
41	20241017	180400	569038950	49950	49950	49950	49950	0
42	20241017	180300	569038950	49950	49950	49950	49950	0
43	20241017	180200	569038950	49950	49950	49950	49950	0
44	20241017	180100	569038950	49950	49950	49950	49950	0
45	20241017	180000	569038950	49950	49950	49950	49950	0
46	20241017	175900	569038950	49950	49950	49950	49950	0
47	20241017	175800	569038950	49950	49950	49950	49950	0
48	20241017	175700	569038950	49950	49950	49950	49950	0
49	20241017	175600	569038950	49950	49950	49950	49950	0
50	20241017	175500	569038950	49950	49950	49950	49950	0
51	20241017	175400	569038950	49950	49950	49950	49950	0
52	20241017	175300	569038950	49950	49950	49950	49950	0
53	20241017	175200	569038950	49950	49950	49950	49950	0
54	20241017	175100	569038950	49950	49950	49950	49950	0
55	20241017	175000	569038950	49950	49950	49950	49950	0
56	20241017	174900	569038950	49950	49950	49950	49950	0
57	20241017	174800	569038950	49950	49950	49950	49950	0
58	20241017	174700	569038950	49950	49950	49950	49950	0
59	20241017	174600	569038950	49950	49950	49950	49950	0
60	20241017	174500	569038950	49950	49950	49950	49950	0
61	20241017	174400	569038950	49950	49950	49950	49950	0
62	20241017	174300	569038950	49950	49950	49950	49950	420
63	20241017	174200	569038950	49950	49950	49950	49950	0
64	20241017	174100	569038950	49950	49950	49950	49950	0
65	20241017	174000	569038950	49950	49950	49950	49950	0
66	20241017	173900	569038950	49950	49950	49950	49950	0
67	20241017	173800	569038950	49950	49950	49950	49950	0
68	20241017	173700	569038950	49950	49950	49950	49950	0
69	20241017	173600	569038950	49950	49950	49950	49950	0
70	20241017	173500	569038950	49950	49950	49950	49950	0
71	20241017	173400	569038950	49950	49950	49950	49950	0
72	20241017	173300	569038950	49950	49950	49950	49950	0
73	20241017	173200	569038950	49950	49950	49950	49950	0
74	20241017	173100	569038950	49950	49950	49950	49950	0
75	20241017	173000	569038950	49950	49950	49950	49950	0
76	20241017	172900	569038950	49950	49950	49950	49950	0
77	20241017	172800	569038950	49950	49950	49950	49950	0
78	20241017	172700	569038950	49950	49950	49950	49950	0
79	20241017	172600	569038950	49950	49950	49950	49950	0
80	20241017	172500	569038950	49950	49950	49950	49950	0
81	20241017	172400	569038950	49950	49950	49950	49950	0
82	20241017	172300	569038950	49950	49950	49950	49950	0
83	20241017	172200	569038950	49950	49950	49950	49950	0
84	20241017	172100	569038950	49950	49950	49950	49950	0
85	20241017	172000	569038950	49950	49950	49950	49950	0
86	20241017	171900	569038950	49950	49950	49950	49950	0
87	20241017	171800	569038950	49950	49950	49950	49950	0
88	20241017	171700	569038950	49950	49950	49950	49950	0
89	20241017	171600	569038950	49950	49950	49950	49950	0
90	20241017	171500	569038950	49950	49950	49950	49950	0
91	20241017	171400	569038950	49950	49950	49950	49950	0
92	20241017	171300	569038950	49950	49950	49950	49950	420
93	20241017	171200	569038950	49950	49950	49950	49950	0
94	20241017	171100	569038950	49950	49950	49950	49950	0
95	20241017	171000	569038950	49950	49950	49950	49950	0
96	20241017	170900	569038950	49950	49950	49950	49950	0
97	20241017	170800	569038950	49950	49950	49950	49950	0
98	20241017	170700	569038950	49950	49950	49950	49950	0
99	20241017	170600	569038950	49950	49950	49950	49950	0
100	20241017	170500	569038950	49950	49950	49950	49950	0
101	20241017	170400	569038950	49950	49950	49950	49950	0
102	20241017	170300	569038950	49950	49950	49950	49950	0
103	20241017	170200	569038950	49950	49950	49950	49950	0
104	20241017	170100	569038950	49950	49950	49950	49950	0
105	20241017	170000	569038950	49950	49950	49950	49950	0
106	20241017	165900	569038950	49950	49950	49950	49950	0
107	20241017	165800	569038950	49950	49950	49950	49950	0
108	20241017	165700	569038950	49950	49950	49950	49950	0
109	20241017	165600	569038950	49950	49950	49950	49950	0
110	20241017	165500	569038950	49950	49950	49950	49950	0
111	20241017	165400	569038950	49950	49950	49950	49950	0
112	20241017	165300	569038950	49950	49950	49950	49950	0
113	20241017	165200	569038950	49950	49950	49950	49950	0
114	20241017	165100	569038950	49950	49950	49950	49950	0
115	20241017	165000	569038950	49950	49950	49950	49950	0
116	20241017	164900	569038950	49950	49950	49950	49950	0
117	20241017	164800	569038950	49950	49950	49950	49950	0
118	20241017	164700	569038950	49950	49950	49950	49950	0
119	20241017	164600	569038950	49950	49950	49950	49950	0
120	20241017	164500	569038950	49950	49950	49950	49950	0
121	20241017	164400	569038950	49950	49950	49950	49950	0
122	20241017	164300	569038950	49950	49950	49950	49950	420
123	20241017	164200	569038950	49950	49950	49950	49950	0
124	20241017	164100	569038950	49950	49950	49950	49950	0
125	20241017	164000	569038950	49950	49950	49950	49950	0
126	20241017	163900	569038950	49950	49950	49950	49950	0
127	20241017	163800	569038950	49950	49950	49950	49950	0
128	20241017	163700	569038950	49950	49950	49950	49950	0
129	20241017	163600	569038950	49950	49950	49950	49950	0
130	20241017	163500	569038950	49950	49950	49950	49950	0
131	20241017	163400	569038950	49950	49950	49950	49950	0
132	20241017	163300	569038950	49950	49950	49950	49950	0
133	20241017	163200	569038950	49950	49950	49950	49950	0
134	20241017	163100	569038950	49950	49950	49950	49950	0
135	20241017	163000	569038950	49950	49950	49950	49950	0
136	20241017	162900	569038950	49950	49950	49950	49950	0
137	20241017	162800	569038950	49950	49950	49950	49950	0
138	20241017	162700	569038950	49950	49950	49950	49950	0
139	20241017	162600	569038950	49950	49950	49950	49950	0
140	20241017	162500	569038950	49950	49950	49950	49950	0
141	20241017	162400	569038950	49950	49950	49950	49950	0
142	20241017	162300	569038950	49950	49950	49950	49950	0
143	20241017	162200	569038950	49950	49950	49950	49950	0
144	20241017	162100	569038950	49950	49950	49950	49950	0
145	20241017	162000	569038950	49950	49950	49950	49950	0
146	20241017	161900	569038950	49950	49950	49950	49950	0
147	20241017	161800	569038950	49950	49950	49950	49950	0
148	20241017	161700	569038950	49950	49950	49950	49950	0
149	20241017	161600	569038950	49950	49950	49950	49950	0
150	20241017	161500	569038950	49950	49950	49950	49950	0
151	20241017	161400	569038950	49950	49950	49950	49950	0
152	20241017	161300	569038950	49950	49950	49950	49950	420
153	20241017	161200	569038950	49950	49950	49950	49950	0
154	20241017	161100	569038950	49950	49950	49950	49950	0
155	20241017	161000	569038950	49950	49950	49950	49950	0
156	20241017	160900	569038950	49950	49950	49950	49950	0
157	20241017	160800	569038950	49950	49950	49950	49950	0
158	20241017	160700	569038950	49950	49950	49950	49950	0
159	20241017	160600	569038950	49950	49950	49950	49950	0
160	20241017	160500	569038950	49950	49950	49950	49950	0
161	20241017	160400	569038950	49950	49950	49950	49950	0
162	20241017	160300	569038950	49950	49950	49950	49950	0
163	20241017	160200	569038950	49950	49950	49950	49950	0
164	20241017	160100	569038950	49950	49950	49950	49950	0
165	20241017	160000	569038950	49950	49950	49950	49950	0
166	20241017	155900	569038950	49950	49950	49950	49950	0
167	20241017	155800	569038950	49950	49950	49950	49950	0
168	20241017	155700	569038950	49950	49950	49950	49950	0
169	20241017	155600	569038950	49950	49950	49950	49950	0
170	20241017	155500	569038950	49950	49950	49950	49950	0
171	20241017	155400	569038950	49950	49950	49950	49950	0
172	20241017	155300	569038950	49950	49950	49950	49950	0
173	20241017	155200	569038950	49950	49950	49950	49950	0
174	20241017	155100	569038950	49950	49950	49950	49950	0
175	20241017	155000	569038950	49950	49950	49950	49950	0
176	20241017	154900	569038950	49950	49950	49950	49950	0
177	20241017	154800	569038950	49950	49950	49950	49950	0
178	20241017	154700	569038950	49950	49950	49950	49950	0
179	20241017	154600	569038950	49950	49950	49950	49950	0
180	20241017	154500	569038950	49950	49950	49950	49950	0
181	20241017	154400	569038950	49950	49950	49950	49950	0
182	20241017	154300	569038950	49950	49950	49950	49950	420
183	20241017	154200	569038950	49950	49950	49950	49950	0
184	20241017	154100	569038950	49950	49950	49950	49950	0
185	20241017	154000	569038950	49950	49950	49950	49950	0
186	20241017	153900	569038950	49950	49950	49950	49950	0
187	20241017	153800	569038950	49950	49950	49950	49950	0
188	20241017	153700	569038950	49950	49950	49950	49950	0
189	20241017	153600	569038950	49950	49950	49950	49950	0
190	20241017	153500	569038950	49950	49950	49950	49950	0
191	20241017	153400	569038950	49950	49950	49950	49950	0
192	20241017	153300	569038950	49950	49950	49950	49950	0
193	20241017	153200	569038950	49950	49950	49950	49950	0
194	20241017	153100	569038950	49950	49950	49950	49950	0
195	20241017	153000	569038950	49950	49950	49950	49950	420
196	20241017	152900	548059950	50000	50000	50000	50000	0
197	20241017	152800	548059950	50000	50000	50000	50000	0
198	20241017	152700	548059950	50000	50000	50000	50000	0
199	20241017	152600	548059950	50000	50000	50000	50000	0
200	20241017	152500	548059950	50000	50000	50000	50000	0
201	20241017	152400	548059950	50000	50000	50000	50000	0
202	20241017	152300	548059950	50000	50000	50000	50000	0
203	20241017	152200	548059950	50000	50000	50000	50000	0
204	20241017	152100	548059950	50000	50000	50000	50000	0
205	20241017	152000	548059950	50000	50000	50000	50000	0
206	20241017	151900	548059950	50000	49900	50000	49800	50
207	20241017	151800	545566450	49900	49950	50000	49900	40
208	20241017	151700	543568250	49950	50000	50000	49950	176
209	20241017	151600	534768600	50000	49950	50000	49900	48
210	20241017	151500	532371050	49950	49900	49950	49900	36
211	20241017	151400	530572950	49950	49900	49950	49900	31
212	20241017	151300	529025050	49950	49950	50000	49950	41
213	20241017	151200	526976550	49950	49900	49950	49900	29
214	20241017	151100	525528950	49900	49850	49900	49850	47
215	20241017	151000	523185000	49900	50000	50000	49800	152
216	20241017	150900	515591350	49950	50000	50000	49950	56
217	20241017	150800	512791850	50000	50000	50000	49950	115
218	20241017	150700	507045600	49950	49950	50000	49950	59
219	20241017	150600	504098050	49950	49950	50000	49950	45
220	20241017	150500	501849800	50000	49950	50000	49950	41
221	20241017	150400	499800350	50000	49950	50000	49950	42
222	20241017	150300	497701950	49950	49950	49950	49900	48
223	20241017	150200	495304550	49950	50000	50000	49950	45
224	20241017	150100	493055250	50000	49950	50000	49950	56
225	20241017	150000	490257050	49950	49950	49950	49900	60
226	20241017	145900	487261300	49950	49950	49950	49950	32
227	20241017	145800	485662900	49950	50000	50000	49950	123
228	20241017	145700	479517550	49950	49950	49950	49950	28
229	20241017	145600	478118950	49950	49900	49950	49900	35
230	20241017	145500	476370950	49950	49950	49950	49900	73
231	20241017	145400	472724900	50000	49950	50000	49950	49
232	20241017	145300	470276850	50000	50000	50000	50000	30
233	20241017	145200	468776850	50000	49950	50000	49950	32
234	20241017	145100	467177950	49950	49900	49950	49900	31
235	20241017	145000	465629550	49950	49900	49950	49900	38
236	20241017	144900	463731500	49950	49950	49950	49950	40
237	20241017	144800	461733500	49950	49950	49950	49900	151
238	20241017	144700	454191250	49950	49950	49950	49950	30
239	20241017	144600	452692750	49950	49900	49950	49850	56
240	20241017	144500	449898450	49900	49900	49900	49900	31
241	20241017	144400	448351550	49900	49900	49900	49900	32
242	20241017	144300	446754750	49900	49950	49950	49900	114
243	20241017	144200	441065150	49950	49950	49950	49950	30
244	20241017	144100	439566650	49950	49950	49950	49950	37
245	20241017	144000	437718500	49950	49950	49950	49900	47
246	20241017	143900	435370900	49900	49850	49950	49850	45
247	20241017	143800	433125050	49900	49900	49950	49900	42
248	20241017	143700	431028250	49950	49900	49950	49850	77
249	20241017	143600	427187200	49850	49950	49950	49850	94
250	20241017	143500	422495050	49950	49900	49950	49900	29
251	20241017	143400	421046950	49900	49900	49950	49900	65
252	20241017	143300	417802100	49900	49900	49900	49900	51
253	20241017	143200	415257200	49900	49900	49950	49900	171
254	20241017	143100	406723800	49900	49900	49900	49900	49
255	20241017	143000	404278700	49900	49850	49900	49850	205
256	20241017	142900	394058450	49850	49850	49850	49850	54
257	20241017	142800	391366550	49900	49900	49900	49850	46
258	20241017	142700	389071200	49850	49900	49900	49850	44
259	20241017	142600	386876300	49850	49850	49900	49850	26
260	20241017	142500	385579700	49850	49900	49900	49850	81
261	20241017	142400	381541350	49900	49850	49900	49850	32
262	20241017	142300	379944600	49850	49900	49900	49850	39
263	20241017	142200	377998550	49900	49850	49900	49850	35
264	20241017	142100	376252300	49850	49850	49900	49850	79
265	20241017	142000	372313650	49850	49850	49850	49850	31
266	20241017	141900	370768300	49850	49800	49850	49800	36
267	20241017	141800	368975000	49800	49800	49800	49800	38
268	20241017	141700	367082600	49750	49850	49850	49750	61
269	20241017	141600	364045500	49850	49800	49850	49750	42
270	20241017	141500	361953950	49800	49800	49800	49800	36
271	20241017	141400	360161150	49800	49800	49800	49800	31
272	20241017	141300	358617350	49800	49800	49800	49800	40
273	20241017	141200	356625350	49750	49750	49800	49750	38
274	20241017	141100	354733300	49800	49750	49800	49750	44
275	20241017	141000	352542550	49800	49800	49800	49800	41
276	20241017	140900	350500750	49800	49750	49800	49750	70
277	20241017	140800	347016950	49750	49750	49750	49700	25
278	20241017	140700	345773250	49700	49750	49750	49700	41
279	20241017	140600	343733550	49750	49700	49750	49700	32
280	20241017	140500	342141650	49750	49750	49750	49700	55
281	20241017	140400	339406600	49800	49800	49800	49750	51
282	20241017	140300	336867350	49800	49800	49850	49750	64
283	20241017	140200	333680500	49800	49800	49800	49800	71
284	20241017	140100	330144700	49850	49850	49850	49850	44
285	20241017	140000	327951300	49800	49750	49850	49750	45
286	20241017	135900	325708350	49800	49700	49800	49700	263
287	20241017	135800	312626450	49700	49550	49700	49550	433
288	20241017	135700	291150100	49550	49500	49550	49450	371
289	20241017	135600	272785150	49500	49500	49500	49450	46
290	20241017	135500	270508750	49450	49450	49500	49450	26
291	20241017	135400	269222050	49450	49400	49450	49400	33
292	20241017	135300	267590850	49450	49450	49450	49450	11
293	20241017	135200	267046900	49250	49400	49400	49250	167
294	20241017	135100	258811100	49400	49500	49500	49400	55
295	20241017	135000	256090800	49500	49450	49500	49450	31
296	20241017	134900	254557800	49400	49350	49400	49350	25
297	20241017	134800	253323650	49350	49350	49350	49350	5
298	20241017	134700	253076900	49300	49300	49300	49300	133
299	20241017	134600	246520000	49300	49300	49300	49300	43
300	20241017	134500	244400100	49300	49300	49300	49300	11
301	20241017	134400	243857800	49300	49300	49300	49300	2
302	20241017	134300	243759200	49300	49300	49300	49300	7
303	20241017	134200	243414100	49250	49300	49300	49250	5
304	20241017	134100	243167800	49300	49300	49300	49300	3
305	20241017	134000	243019900	49300	49300	49300	49300	2
306	20241017	133900	242921300	49300	49300	49300	49300	1
307	20241017	133800	242872000	49300	49300	49300	49300	2
308	20241017	133700	242773400	49300	49300	49300	49300	2
309	20241017	133600	242674800	49300	49300	49300	49300	1
310	20241017	133500	242625500	49300	49300	49300	49300	2
311	20241017	133400	242526900	49300	49300	49300	49300	2
312	20241017	133300	242428300	49300	49300	49300	49300	1
313	20241017	133200	242379000	49300	49300	49300	49300	16
314	20241017	133100	241590200	49300	49300	49300	49300	1
315	20241017	133000	241540900	49300	49250	49300	49250	4
316	20241017	132900	241343750	49300	49300	49300	49300	3
317	20241017	132800	241195850	49300	49300	49300	49300	3
318	20241017	132700	241047950	49300	49300	49300	49300	1
319	20241017	132600	240998650	49300	49300	49300	49300	3
320	20241017	132500	240850750	49300	49300	49300	49300	1
321	20241017	132400	240801450	49250	49250	49300	49250	16
322	20241017	132300	240013400	49300	49300	49300	49300	5
323	20241017	132200	239766900	49300	49300	49300	49300	4
324	20241017	132100	239569700	49300	49300	49300	49300	2
325	20241017	132000	239471100	49300	49300	49300	49300	44
326	20241017	131900	237301900	49300	49300	49300	49300	2
327	20241017	131800	237203300	49300	49300	49300	49300	1
328	20241017	131700	237154000	49300	49300	49300	49300	0
329	20241017	131600	237154000	49300	49300	49300	49300	0
330	20241017	131500	237154000	49300	49300	49300	49300	0
331	20241017	131400	237154000	49300	49300	49300	49300	1
332	20241017	131300	237104700	49300	49300	49300	49300	0
333	20241017	131200	237104700	49300	49300	49300	49300	0
334	20241017	131100	237104700	49300	49300	49300	49300	0
335	20241017	131000	237104700	49300	49300	49300	49300	5
336	20241017	130900	236858200	49300	49300	49300	49300	0
337	20241017	130800	236858200	49300	49300	49300	49300	0
338	20241017	130700	236858200	49300	49300	49300	49300	0
339	20241017	130600	236858200	49300	49300	49300	49300	0
340	20241017	130500	236858200	49300	49300	49300	49300	0
341	20241017	130400	236858200	49300	49300	49300	49300	0
342	20241017	130300	236858200	49300	49300	49300	49300	0
343	20241017	130200	236858200	49300	49300	49300	49300	10
344	20241017	130100	236365200	49250	49300	49300	49250	34
345	20241017	130000	234690600	49300	49300	49300	49300	1
346	20241017	125900	234641300	49300	49300	49300	49300	0
347	20241017	125800	234641300	49300	49300	49300	49300	2
348	20241017	125700	234542700	49300	49300	49300	49300	0
349	20241017	125600	234542700	49300	49300	49300	49300	39
350	20241017	125500	232620000	49300	49300	49300	49300	15
351	20241017	125400	231880500	49300	49300	49300	49300	0
352	20241017	125300	231880500	49300	49300	49300	49300	0
353	20241017	125200	231880500	49300	49300	49350	49300	34
354	20241017	125100	230203700	49300	49350	49350	49300	46
355	20241017	125000	227934300	49300	49300	49300	49300	0
356	20241017	124900	227934300	49300	49300	49300	49300	1
357	20241017	124800	227885000	49300	49300	49300	49300	0
358	20241017	124700	227885000	49300	49300	49300	49300	0
359	20241017	124600	227885000	49300	49350	49350	49300	10
360	20241017	124500	227391850	49400	49400	49400	49400	0
361	20241017	124400	227391850	49400	49400	49400	49400	0
362	20241017	124300	227391850	49400	49400	49400	49400	0
363	20241017	124200	227391850	49400	49400	49400	49400	14
364	20241017	124100	226700250	49400	49400	49400	49400	0
365	20241017	124000	226700250	49400	49400	49400	49400	0
366	20241017	123900	226700250	49400	49300	49400	49300	167
367	20241017	123800	218466650	49300	49300	49300	49300	0
368	20241017	123700	218466650	49300	49300	49300	49300	0
369	20241017	123600	218466650	49300	49300	49300	49300	0
370	20241017	123500	218466650	49300	49300	49300	49300	0
371	20241017	123400	218466650	49300	49300	49300	49300	0
372	20241017	123300	218466650	49300	49300	49300	49300	0
373	20241017	123200	218466650	49300	49300	49300	49300	0
374	20241017	123100	218466650	49300	49300	49300	49300	1
375	20241017	123000	218417350	49300	49300	49300	49300	0
376	20241017	122900	218417350	49300	49300	49300	49300	0
377	20241017	122800	218417350	49300	49300	49300	49300	0
378	20241017	122700	218417350	49300	49300	49300	49300	0
379	20241017	122600	218417350	49300	49300	49300	49300	2
380	20241017	122500	218318750	49300	49300	49300	49300	0
381	20241017	122400	218318750	49300	49300	49300	49300	0
382	20241017	122300	218318750	49300	49300	49300	49300	0
383	20241017	122200	218318750	49300	49300	49300	49300	0
384	20241017	122100	218318750	49300	49200	49300	49200	7
385	20241017	122000	217974250	49200	49200	49200	49200	21
386	20241017	121900	216941050	49200	49250	49250	49200	127
387	20241017	121800	210686600	49300	49300	49300	49300	0
388	20241017	121700	210686600	49300	49300	49300	49300	0
389	20241017	121600	210686600	49300	49250	49300	49250	8
390	20241017	121500	210292550	49250	49300	49300	49250	12
391	20241017	121400	209701200	49250	49400	49400	49250	30
392	20241017	121300	208220100	49450	49450	49450	49450	34
393	20241017	121200	206538800	49500	49500	49500	49500	0
394	20241017	121100	206538800	49500	49250	49500	49250	34
395	20241017	121000	204864050	49250	49250	49250	49250	0
396	20241017	120900	204864050	49250	49250	49250	49250	5
397	20241017	120800	204617800	49450	49450	49450	49450	0
398	20241017	120700	204617800	49450	49450	49450	49450	14
399	20241017	120600	203925500	49500	49500	49500	49500	127
400	20241017	120500	197639000	49500	49500	49500	49500	0
401	20241017	120400	197639000	49500	49500	49500	49500	1
402	20241017	120300	197589500	49450	49450	49450	49450	21
403	20241017	120200	196551050	49400	49400	49400	49400	0
404	20241017	120100	196551050	49400	49400	49400	49400	0
405	20241017	120000	196551050	49400	49400	49400	49400	0
406	20241017	115900	196551050	49400	49350	49400	49350	12
407	20241017	115800	195958500	49300	49300	49300	49300	2
408	20241017	115700	195859900	49350	49350	49350	49350	0
409	20241017	115600	195859900	49350	49350	49350	49350	0
410	20241017	115500	195859900	49350	49250	49350	49250	6
411	20241017	115400	195564250	49300	49300	49300	49300	0
412	20241017	115300	195564250	49300	49300	49300	49300	0
413	20241017	115200	195564250	49300	49300	49300	49300	21
414	20241017	115100	194528950	49250	49250	49250	49250	0
415	20241017	115000	194528950	49250	49250	49250	49250	0
416	20241017	114900	194528950	49250	49300	49300	49250	25
417	20241017	114800	193296750	49250	49250	49250	49250	0
418	20241017	114700	193296750	49250	49250	49250	49250	0
419	20241017	114600	193296750	49250	49250	49250	49250	0
420	20241017	114500	193296750	49250	49250	49250	49250	5
421	20241017	114400	193050500	49300	49300	49300	49300	0
422	20241017	114300	193050500	49300	49300	49300	49300	0
423	20241017	114200	193050500	49300	49300	49300	49300	69
424	20241017	114100	189648800	49350	49350	49350	49350	0
425	20241017	114000	189648800	49350	49350	49350	49350	22
426	20241017	113900	188563100	49350	49350	49350	49350	4
427	20241017	113800	188365700	49350	49400	49400	49350	153
428	20241017	113700	180808550	49400	49400	49400	49400	6
429	20241017	113600	180512150	49400	49400	49400	49400	5
430	20241017	113500	180265150	49400	49400	49400	49400	5
431	20241017	113400	180018150	49400	49500	49500	49400	275
432	20241017	113300	166411050	49500	49500	49500	49500	8
433	20241017	113200	166015050	49500	49500	49500	49500	54
434	20241017	113100	163342050	49500	49500	49500	49500	5
435	20241017	113000	163094550	49500	49500	49500	49500	0
436	20241017	112900	163094550	49500	49500	49500	49500	0
437	20241017	112800	163094550	49500	49500	49500	49500	28
438	20241017	112700	161708550	49500	49550	49550	49500	32
439	20241017	112600	160123100	49600	49600	49600	49600	0
440	20241017	112500	160123100	49600	49600	49600	49600	0
441	20241017	112400	160123100	49600	49550	49600	49550	39
442	20241017	112300	158190600	49550	49500	49550	49500	183
443	20241017	112200	149132000	49500	49500	49500	49500	0
444	20241017	112100	149132000	49500	49500	49500	49500	2
445	20241017	112000	149033000	49450	49450	49450	49450	0
446	20241017	111900	149033000	49450	49450	49450	49450	0
447	20241017	111800	149033000	49450	49450	49450	49450	0
448	20241017	111700	149033000	49450	49450	49450	49450	86
449	20241017	111600	144780300	49400	49400	49400	49400	78
450	20241017	111500	140927100	49400	49400	49400	49400	0
451	20241017	111400	140927100	49400	49400	49400	49400	0
452	20241017	111300	140927100	49400	49400	49400	49400	0
453	20241017	111200	140927100	49400	49400	49400	49400	0
454	20241017	111100	140927100	49400	49400	49400	49400	0
455	20241017	111000	140927100	49400	49350	49400	49350	3
456	20241017	110900	140779000	49350	49350	49350	49350	0
457	20241017	110800	140779000	49350	49350	49350	49350	0
458	20241017	110700	140779000	49350	49350	49350	49350	0
459	20241017	110600	140779000	49350	49350	49350	49350	0
460	20241017	110500	140779000	49350	49350	49350	49350	1
461	20241017	110400	140729650	49350	49350	49350	49350	31
462	20241017	110300	139199800	49350	49350	49350	49350	0
463	20241017	110200	139199800	49350	49350	49350	49350	0
464	20241017	110100	139199800	49350	49350	49350	49350	1
465	20241017	110000	139150450	49300	49350	49350	49300	18
466	20241017	105900	138263000	49300	49250	49300	49250	46
467	20241017	105800	135995500	49250	49250	49250	49250	1
468	20241017	105700	135946250	49250	49250	49250	49250	11
469	20241017	105600	135404500	49200	49200	49200	49200	2
470	20241017	105500	135306100	49200	49250	49250	49200	47
471	20241017	105400	132993650	49250	49250	49250	49250	0
472	20241017	105300	132993650	49250	49250	49250	49250	0
473	20241017	105200	132993650	49250	49200	49250	49200	72
474	20241017	105100	129450050	49250	49250	49250	49250	17
475	20241017	105000	128612800	49250	49250	49250	49250	0
476	20241017	104900	128612800	49250	49250	49250	49250	1
477	20241017	104800	128563550	49250	49250	49250	49250	0
478	20241017	104700	128563550	49250	49250	49250	49250	0
479	20241017	104600	128563550	49250	49250	49250	49250	10
480	20241017	104500	128071050	49250	49250	49250	49250	3
481	20241017	104400	127923300	49250	49250	49250	49250	0
482	20241017	104300	127923300	49250	49250	49250	49250	1
483	20241017	104200	127874050	49250	49250	49250	49250	68
484	20241017	104100	124525050	49250	49250	49250	49250	0
485	20241017	104000	124525050	49250	49250	49250	49250	0
486	20241017	103900	124525050	49250	49250	49250	49250	0
487	20241017	103800	124525050	49250	49250	49250	49250	0
488	20241017	103700	124525050	49250	49250	49250	49250	0
489	20241017	103600	124525050	49250	49200	49250	49200	15
490	20241017	103500	123786850	49200	49200	49200	49200	11
491	20241017	103400	123245650	49150	49150	49150	49150	0
492	20241017	103300	123245650	49150	49150	49150	49150	12
493	20241017	103200	122655850	49150	49150	49150	49150	0
494	20241017	103100	122655850	49150	49150	49150	49100	68
495	20241017	103000	119313950	49150	49150	49150	49150	1
496	20241017	102900	119264800	49150	49150	49150	49150	0
497	20241017	102800	119264800	49150	49150	49150	49150	13
498	20241017	102700	118625850	49150	49150	49150	49150	0
499	20241017	102600	118625850	49150	49150	49150	49150	5
500	20241017	102500	118380100	49150	49150	49150	49150	14
501	20241017	102400	117692000	49200	49200	49200	49200	0
502	20241017	102300	117692000	49200	49200	49200	49200	0
503	20241017	102200	117692000	49200	49200	49200	49200	0
504	20241017	102100	117692000	49200	49200	49200	49200	2
505	20241017	102000	117593600	49200	49200	49200	49200	2
506	20241017	101900	117495200	49200	49200	49200	49200	11
507	20241017	101800	116954000	49200	49200	49200	49200	11
508	20241017	101700	116412800	49250	49200	49250	49200	7
509	20241017	101600	116068350	49200	49200	49200	49200	0
510	20241017	101500	116068350	49200	49200	49200	49200	9
511	20241017	101400	115625550	49200	49200	49200	49200	0
512	20241017	101300	115625550	49200	49200	49200	49200	19
513	20241017	101200	114690750	49200	49250	49250	49200	8
514	20241017	101100	114297050	49200	49250	49250	49200	8
515	20241017	101000	113903350	49250	49250	49250	49250	2
516	20241017	100900	113804850	49250	49250	49250	49250	3
517	20241017	100800	113657100	49250	49250	49250	49250	2
518	20241017	100700	113558600	49250	49250	49250	49250	2
519	20241017	100600	113460100	49250	49250	49250	49250	7
520	20241017	100500	113115350	49250	49250	49250	49250	50
521	20241017	100400	110652850	49300	49300	49300	49300	1
522	20241017	100300	110603550	49300	49300	49300	49300	9
523	20241017	100200	110159850	49200	49200	49200	49200	55
524	20241017	100100	107453850	49200	49200	49250	49200	64
525	20241017	100000	104303700	49200	49250	49300	49200	61
526	20241017	095900	101299800	49250	49200	49250	49200	28
527	20241017	095800	99920850	49150	49150	49150	49150	0
528	20241017	095700	99920850	49150	49150	49150	49150	0
529	20241017	095600	99920850	49150	49150	49150	49150	9
530	20241017	095500	99478500	49150	49200	49200	49100	85
531	20241017	095400	95302300	49200	49250	49250	49200	99
532	20241017	095300	90429500	49300	49300	49300	49300	0
533	20241017	095200	90429500	49300	49300	49300	49300	4
534	20241017	095100	90232300	49250	49300	49300	49250	46
535	20241017	095000	87966350	49350	49300	49350	49300	8
536	20241017	094900	87571650	49300	49300	49300	49300	11
537	20241017	094800	87029350	49400	49300	49400	49300	22
538	20241017	094700	85944600	49250	49300	49300	49250	46
539	20241017	094600	83677200	49300	49400	49400	49300	39
540	20241017	094500	81753750	49400	49450	49450	49400	14
541	20241017	094400	81061950	49450	49450	49450	49450	4
542	20241017	094300	80864150	49450	49400	49450	49400	24
543	20241017	094200	79678450	49400	49350	49400	49350	223
544	20241017	094100	68662750	49400	49400	49400	49350	7
545	20241017	094000	68317050	49400	49400	49400	49350	11
546	20241017	093900	67773950	49350	49400	49400	49350	17
547	20241017	093800	66934450	49400	49400	49400	49400	5
548	20241017	093700	66687450	49350	49400	49400	49350	4
549	20241017	093600	66489950	49350	49350	49350	49350	5
550	20241017	093500	66243200	49400	49400	49400	49350	20
551	20241017	093400	65255350	49450	49450	49500	49350	121
552	20241017	093300	59273450	49500	49450	49500	49450	6
553	20241017	093200	58976650	49450	49500	49500	49450	14
554	20241017	093100	58284050	49500	49450	49500	49450	4
555	20241017	093000	58086150	49500	49500	49500	49500	27
556	20241017	092900	56749650	49500	49500	49500	49500	0
557	20241017	092800	56749650	49500	49500	49500	49500	1
558	20241017	092700	56700150	49500	49550	49600	49500	19
559	20241017	092600	55759300	49400	49600	49600	49400	3
560	20241017	092500	55610900	49600	49350	49600	49350	221
561	20241017	092400	44680150	49350	49350	49350	49350	3
562	20241017	092300	44532100	49350	49350	49350	49350	11
563	20241017	092200	43989250	49200	49200	49300	49200	18
564	20241017	092100	43103250	49300	49300	49300	49300	7
565	20241017	092000	42758150	49200	49200	49350	49150	155
566	20241017	091900	35129950	49350	49350	49350	49350	30
567	20241017	091800	33649450	49300	49300	49300	49300	19
568	20241017	091700	32712750	49150	49150	49150	49150	6
569	20241017	091600	32417850	49150	49250	49250	49050	43
570	20241017	091500	30304350	49300	49300	49300	49300	30
571	20241017	091400	28825350	49300	49300	49300	49300	15
572	20241017	091300	28085850	49200	49200	49200	49200	1
573	20241017	091200	28036650	49100	49100	49100	49100	41
574	20241017	091100	26023550	49100	49050	49100	49050	27
575	20241017	091000	24698250	49050	49100	49200	49000	321
576	20241017	090900	8926400	49000	49100	49100	49000	66
577	20241017	090800	5689000	49100	49100	49100	49100	4
578	20241017	090700	5492600	49050	49050	49050	49050	8
579	20241017	090600	5100200	49100	49100	49100	49100	2
580	20241017	090500	5002000	49000	49000	49000	49000	2
581	20241017	090400	4904000	49000	49000	49000	49000	20
582	20241017	090300	3924000	49000	48800	49000	48800	11
583	20241017	090200	3385200	49000	49100	49100	49000	11
584	20241017	090100	2846100	49000	49000	49000	49000	0
585	20241017	090000	2846100	49000	49100	49100	48900	58