KissMeData/004800/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	184300	417115050	49750	49750	49750	49750	426
3	20241024	184200	417115050	49750	49750	49750	49750	0
4	20241024	184100	417115050	49750	49750	49750	49750	0
5	20241024	184000	417115050	49750	49750	49750	49750	0
6	20241024	183900	417115050	49750	49750	49750	49750	0
7	20241024	183800	417115050	49750	49750	49750	49750	0
8	20241024	183700	417115050	49750	49750	49750	49750	0
9	20241024	183600	417115050	49750	49750	49750	49750	0
10	20241024	183500	417115050	49750	49750	49750	49750	0
11	20241024	183400	417115050	49750	49750	49750	49750	0
12	20241024	183300	417115050	49750	49750	49750	49750	0
13	20241024	183200	417115050	49750	49750	49750	49750	0
14	20241024	183100	417115050	49750	49750	49750	49750	0
15	20241024	183000	417115050	49750	49750	49750	49750	0
16	20241024	182900	417115050	49750	49750	49750	49750	0
17	20241024	182800	417115050	49750	49750	49750	49750	0
18	20241024	182700	417115050	49750	49750	49750	49750	0
19	20241024	182600	417115050	49750	49750	49750	49750	0
20	20241024	182500	417115050	49750	49750	49750	49750	0
21	20241024	182400	417115050	49750	49750	49750	49750	0
22	20241024	182300	417115050	49750	49750	49750	49750	0
23	20241024	182200	417115050	49750	49750	49750	49750	0
24	20241024	182100	417115050	49750	49750	49750	49750	0
25	20241024	182000	417115050	49750	49750	49750	49750	0
26	20241024	181900	417115050	49750	49750	49750	49750	0
27	20241024	181800	417115050	49750	49750	49750	49750	0
28	20241024	181700	417115050	49750	49750	49750	49750	0
29	20241024	181600	417115050	49750	49750	49750	49750	0
30	20241024	181500	417115050	49750	49750	49750	49750	0
31	20241024	181400	417115050	49750	49750	49750	49750	0
32	20241024	181300	417115050	49750	49750	49750	49750	426
33	20241024	181200	417115050	49750	49750	49750	49750	0
34	20241024	181100	417115050	49750	49750	49750	49750	0
35	20241024	181000	417115050	49750	49750	49750	49750	0
36	20241024	180900	417115050	49750	49750	49750	49750	0
37	20241024	180800	417115050	49750	49750	49750	49750	0
38	20241024	180700	417115050	49750	49750	49750	49750	0
39	20241024	180600	417115050	49750	49750	49750	49750	0
40	20241024	180500	417115050	49750	49750	49750	49750	0
41	20241024	180400	417115050	49750	49750	49750	49750	0
42	20241024	180300	417115050	49750	49750	49750	49750	0
43	20241024	180200	417115050	49750	49750	49750	49750	0
44	20241024	180100	417115050	49750	49750	49750	49750	0
45	20241024	180000	417115050	49750	49750	49750	49750	0
46	20241024	175900	417115050	49750	49750	49750	49750	0
47	20241024	175800	417115050	49750	49750	49750	49750	0
48	20241024	175700	417115050	49750	49750	49750	49750	0
49	20241024	175600	417115050	49750	49750	49750	49750	0
50	20241024	175500	417115050	49750	49750	49750	49750	0
51	20241024	175400	417115050	49750	49750	49750	49750	0
52	20241024	175300	417115050	49750	49750	49750	49750	0
53	20241024	175200	417115050	49750	49750	49750	49750	0
54	20241024	175100	417115050	49750	49750	49750	49750	0
55	20241024	175000	417115050	49750	49750	49750	49750	0
56	20241024	174900	417115050	49750	49750	49750	49750	0
57	20241024	174800	417115050	49750	49750	49750	49750	0
58	20241024	174700	417115050	49750	49750	49750	49750	0
59	20241024	174600	417115050	49750	49750	49750	49750	0
60	20241024	174500	417115050	49750	49750	49750	49750	0
61	20241024	174400	417115050	49750	49750	49750	49750	0
62	20241024	174300	417115050	49750	49750	49750	49750	426
63	20241024	174200	417115050	49750	49750	49750	49750	0
64	20241024	174100	417115050	49750	49750	49750	49750	0
65	20241024	174000	417115050	49750	49750	49750	49750	0
66	20241024	173900	417115050	49750	49750	49750	49750	0
67	20241024	173800	417115050	49750	49750	49750	49750	0
68	20241024	173700	417115050	49750	49750	49750	49750	0
69	20241024	173600	417115050	49750	49750	49750	49750	0
70	20241024	173500	417115050	49750	49750	49750	49750	0
71	20241024	173400	417115050	49750	49750	49750	49750	0
72	20241024	173300	417115050	49750	49750	49750	49750	0
73	20241024	173200	417115050	49750	49750	49750	49750	0
74	20241024	173100	417115050	49750	49750	49750	49750	0
75	20241024	173000	417115050	49750	49750	49750	49750	0
76	20241024	172900	417115050	49750	49750	49750	49750	0
77	20241024	172800	417115050	49750	49750	49750	49750	0
78	20241024	172700	417115050	49750	49750	49750	49750	0
79	20241024	172600	417115050	49750	49750	49750	49750	0
80	20241024	172500	417115050	49750	49750	49750	49750	0
81	20241024	172400	417115050	49750	49750	49750	49750	0
82	20241024	172300	417115050	49750	49750	49750	49750	0
83	20241024	172200	417115050	49750	49750	49750	49750	0
84	20241024	172100	417115050	49750	49750	49750	49750	0
85	20241024	172000	417115050	49750	49750	49750	49750	0
86	20241024	171900	417115050	49750	49750	49750	49750	0
87	20241024	171800	417115050	49750	49750	49750	49750	0
88	20241024	171700	417115050	49750	49750	49750	49750	0
89	20241024	171600	417115050	49750	49750	49750	49750	0
90	20241024	171500	417115050	49750	49750	49750	49750	0
91	20241024	171400	417115050	49750	49750	49750	49750	0
92	20241024	171300	417115050	49750	49750	49750	49750	426
93	20241024	171200	417115050	49750	49750	49750	49750	0
94	20241024	171100	417115050	49750	49750	49750	49750	0
95	20241024	171000	417115050	49750	49750	49750	49750	0
96	20241024	170900	417115050	49750	49750	49750	49750	0
97	20241024	170800	417115050	49750	49750	49750	49750	0
98	20241024	170700	417115050	49750	49750	49750	49750	0
99	20241024	170600	417115050	49750	49750	49750	49750	0
100	20241024	170500	417115050	49750	49750	49750	49750	0
101	20241024	170400	417115050	49750	49750	49750	49750	0
102	20241024	170300	417115050	49750	49750	49750	49750	0
103	20241024	170200	417115050	49750	49750	49750	49750	0
104	20241024	170100	417115050	49750	49750	49750	49750	0
105	20241024	170000	417115050	49750	49750	49750	49750	0
106	20241024	165900	417115050	49750	49750	49750	49750	0
107	20241024	165800	417115050	49750	49750	49750	49750	0
108	20241024	165700	417115050	49750	49750	49750	49750	0
109	20241024	165600	417115050	49750	49750	49750	49750	0
110	20241024	165500	417115050	49750	49750	49750	49750	0
111	20241024	165400	417115050	49750	49750	49750	49750	0
112	20241024	165300	417115050	49750	49750	49750	49750	0
113	20241024	165200	417115050	49750	49750	49750	49750	0
114	20241024	165100	417115050	49750	49750	49750	49750	0
115	20241024	165000	417115050	49750	49750	49750	49750	0
116	20241024	164900	417115050	49750	49750	49750	49750	0
117	20241024	164800	417115050	49750	49750	49750	49750	0
118	20241024	164700	417115050	49750	49750	49750	49750	0
119	20241024	164600	417115050	49750	49750	49750	49750	0
120	20241024	164500	417115050	49750	49750	49750	49750	0
121	20241024	164400	417115050	49750	49750	49750	49750	0
122	20241024	164300	417115050	49750	49750	49750	49750	426
123	20241024	164200	417115050	49750	49750	49750	49750	0
124	20241024	164100	417115050	49750	49750	49750	49750	0
125	20241024	164000	417115050	49750	49750	49750	49750	0
126	20241024	163900	417115050	49750	49750	49750	49750	0
127	20241024	163800	417115050	49750	49750	49750	49750	0
128	20241024	163700	417115050	49750	49750	49750	49750	0
129	20241024	163600	417115050	49750	49750	49750	49750	0
130	20241024	163500	417115050	49750	49750	49750	49750	0
131	20241024	163400	417115050	49750	49750	49750	49750	0
132	20241024	163300	417115050	49750	49750	49750	49750	0
133	20241024	163200	417115050	49750	49750	49750	49750	0
134	20241024	163100	417115050	49750	49750	49750	49750	0
135	20241024	163000	417115050	49750	49750	49750	49750	0
136	20241024	162900	417115050	49750	49750	49750	49750	0
137	20241024	162800	417115050	49750	49750	49750	49750	0
138	20241024	162700	417115050	49750	49750	49750	49750	0
139	20241024	162600	417115050	49750	49750	49750	49750	0
140	20241024	162500	417115050	49750	49750	49750	49750	0
141	20241024	162400	417115050	49750	49750	49750	49750	0
142	20241024	162300	417115050	49750	49750	49750	49750	0
143	20241024	162200	417115050	49750	49750	49750	49750	0
144	20241024	162100	417115050	49750	49750	49750	49750	0
145	20241024	162000	417115050	49750	49750	49750	49750	0
146	20241024	161900	417115050	49750	49750	49750	49750	0
147	20241024	161800	417115050	49750	49750	49750	49750	0
148	20241024	161700	417115050	49750	49750	49750	49750	0
149	20241024	161600	417115050	49750	49750	49750	49750	0
150	20241024	161500	417115050	49750	49750	49750	49750	0
151	20241024	161400	417115050	49750	49750	49750	49750	0
152	20241024	161300	417115050	49750	49750	49750	49750	426
153	20241024	161200	417115050	49750	49750	49750	49750	0
154	20241024	161100	417115050	49750	49750	49750	49750	0
155	20241024	161000	417115050	49750	49750	49750	49750	0
156	20241024	160900	417115050	49750	49750	49750	49750	0
157	20241024	160800	417115050	49750	49750	49750	49750	0
158	20241024	160700	417115050	49750	49750	49750	49750	0
159	20241024	160600	417115050	49750	49750	49750	49750	0
160	20241024	160500	417115050	49750	49750	49750	49750	0
161	20241024	160400	417115050	49750	49750	49750	49750	0
162	20241024	160300	417115050	49750	49750	49750	49750	0
163	20241024	160200	417115050	49750	49750	49750	49750	0
164	20241024	160100	417115050	49750	49750	49750	49750	0
165	20241024	160000	417115050	49750	49750	49750	49750	0
166	20241024	155900	417115050	49750	49750	49750	49750	0
167	20241024	155800	417115050	49750	49750	49750	49750	0
168	20241024	155700	417115050	49750	49750	49750	49750	0
169	20241024	155600	417115050	49750	49750	49750	49750	0
170	20241024	155500	417115050	49750	49750	49750	49750	0
171	20241024	155400	417115050	49750	49750	49750	49750	0
172	20241024	155300	417115050	49750	49750	49750	49750	0
173	20241024	155200	417115050	49750	49750	49750	49750	0
174	20241024	155100	417115050	49750	49750	49750	49750	0
175	20241024	155000	417115050	49750	49750	49750	49750	0
176	20241024	154900	417115050	49750	49750	49750	49750	0
177	20241024	154800	417115050	49750	49750	49750	49750	0
178	20241024	154700	417115050	49750	49750	49750	49750	0
179	20241024	154600	417115050	49750	49750	49750	49750	0
180	20241024	154500	417115050	49750	49750	49750	49750	0
181	20241024	154400	417115050	49750	49750	49750	49750	0
182	20241024	154300	417115050	49750	49750	49750	49750	426
183	20241024	154200	417115050	49750	49750	49750	49750	0
184	20241024	154100	417115050	49750	49750	49750	49750	0
185	20241024	154000	417115050	49750	49750	49750	49750	0
186	20241024	153900	417115050	49750	49750	49750	49750	0
187	20241024	153800	417115050	49750	49750	49750	49750	0
188	20241024	153700	417115050	49750	49750	49750	49750	0
189	20241024	153600	417115050	49750	49750	49750	49750	0
190	20241024	153500	417115050	49750	49750	49750	49750	0
191	20241024	153400	417115050	49750	49750	49750	49750	0
192	20241024	153300	417115050	49750	49750	49750	49750	0
193	20241024	153200	417115050	49750	49750	49750	49750	0
194	20241024	153100	417115050	49750	49750	49750	49750	0
195	20241024	153000	417115050	49750	49750	49750	49750	426
196	20241024	152900	395921550	49700	49700	49700	49700	0
197	20241024	152800	395921550	49700	49700	49700	49700	0
198	20241024	152700	395921550	49700	49700	49700	49700	0
199	20241024	152600	395921550	49700	49700	49700	49700	0
200	20241024	152500	395921550	49700	49700	49700	49700	0
201	20241024	152400	395921550	49700	49700	49700	49700	0
202	20241024	152300	395921550	49700	49700	49700	49700	0
203	20241024	152200	395921550	49700	49700	49700	49700	0
204	20241024	152100	395921550	49700	49700	49700	49700	0
205	20241024	152000	395921550	49700	49700	49700	49700	0
206	20241024	151900	395921550	49700	50000	50000	49700	14
207	20241024	151800	395225450	49700	49700	49700	49700	14
208	20241024	151700	394529650	49750	49750	49750	49750	3
209	20241024	151600	394380400	49750	49800	49800	49750	190
210	20241024	151500	384927250	49950	49950	49950	49950	0
211	20241024	151400	384927250	49950	49950	49950	49950	19
212	20241024	151300	383978200	49750	49750	49750	49750	1
213	20241024	151200	383928450	49950	49950	49950	49950	2
214	20241024	151100	383828550	49950	49950	49950	49950	3
215	20241024	151000	383678700	49950	49850	49950	49700	459
216	20241024	150900	360832100	49850	49900	49950	49850	182
217	20241024	150800	351755950	49900	49900	49900	49900	1
218	20241024	150700	351706050	49900	50000	50000	49900	16
219	20241024	150600	350906150	49900	49900	49900	49900	35
220	20241024	150500	349159650	49900	49900	49900	49900	6
221	20241024	150400	348860250	49900	49900	49900	49900	0
222	20241024	150300	348860250	49900	49900	49900	49900	10
223	20241024	150200	348361250	49850	49900	49900	49850	118
224	20241024	150100	342477750	49900	49900	49900	49900	3
225	20241024	150000	342328050	49900	49900	49900	49900	11
226	20241024	145900	341779150	50000	50000	50000	50000	2
227	20241024	145800	341679150	50000	49950	50000	49950	20
228	20241024	145700	340679250	49950	49950	49950	49950	12
229	20241024	145600	340079850	49900	49900	49900	49900	1
230	20241024	145500	340029950	49900	49900	49900	49900	0
231	20241024	145400	340029950	49900	49900	49900	49900	1
232	20241024	145300	339980050	49900	49900	49900	49900	0
233	20241024	145200	339980050	49900	49900	49900	49900	1
234	20241024	145100	339930150	50100	50100	50100	50100	20
235	20241024	145000	338928150	50100	49850	50100	49850	12
236	20241024	144900	338327200	49850	49850	50200	49850	3
237	20241024	144800	338177300	49850	49850	49850	49850	7
238	20241024	144700	337828350	49850	49900	49950	49850	114
239	20241024	144600	332139750	49900	49950	49950	49900	11
240	20241024	144500	331590350	49900	49900	49900	49900	0
241	20241024	144400	331590350	49900	49900	49900	49900	1
242	20241024	144300	331540450	50200	50200	50200	50200	0
243	20241024	144200	331540450	50200	49900	50200	49900	63
244	20241024	144100	328396450	49900	49900	49900	49900	12
245	20241024	144000	327797650	49950	49900	49950	49900	29
246	20241024	143900	326349650	49900	49900	49900	49900	0
247	20241024	143800	326349650	49900	49950	49950	49900	11
248	20241024	143700	325800650	49950	50000	50000	49950	41
249	20241024	143600	323751950	50000	49950	50000	49950	7
250	20241024	143500	323402000	49950	49950	49950	49950	10
251	20241024	143400	322902500	50000	50000	50000	50000	30
252	20241024	143300	321402500	49950	49950	49950	49950	1
253	20241024	143200	321352550	50000	50000	50000	50000	21
254	20241024	143100	320302550	49950	49950	49950	49950	0
255	20241024	143000	320302550	49950	49950	49950	49950	1
256	20241024	142900	320252600	49950	49950	49950	49950	0
257	20241024	142800	320252600	49950	49950	49950	49950	1
258	20241024	142700	320202650	49950	49950	49950	49950	13
259	20241024	142600	319553300	49950	50100	50100	49950	170
260	20241024	142500	311053250	50000	50000	50000	50000	0
261	20241024	142400	311053250	50000	50000	50000	50000	1
262	20241024	142300	311003250	50000	50000	50000	50000	1
263	20241024	142200	310953250	50100	50100	50100	50100	1
264	20241024	142100	310903150	49950	49950	49950	49950	7
265	20241024	142000	310553500	49950	49950	49950	49950	16
266	20241024	141900	309754300	49950	50000	50000	49950	2
267	20241024	141800	309654350	50000	50000	50000	50000	55
268	20241024	141700	306904350	50000	50000	50000	50000	1
269	20241024	141600	306854350	50000	50000	50000	50000	0
270	20241024	141500	306854350	50000	50000	50000	50000	1
271	20241024	141400	306804350	50000	50000	50000	50000	22
272	20241024	141300	305704350	50000	50000	50000	50000	1
273	20241024	141200	305654350	50000	50000	50000	50000	2
274	20241024	141100	305554350	50000	50000	50000	50000	0
275	20241024	141000	305554350	50000	50000	50000	50000	19
276	20241024	140900	304604350	50000	50000	50000	50000	1
277	20241024	140800	304554350	50100	50100	50100	50100	1
278	20241024	140700	304504250	50000	50100	50100	50000	3
279	20241024	140600	304354050	50100	50100	50100	50100	1
280	20241024	140500	304303950	50100	50100	50100	50100	32
281	20241024	140400	302700750	50100	50100	50100	50100	70
282	20241024	140300	299193750	50000	50000	50000	50000	1
283	20241024	140200	299143750	50000	50000	50000	50000	0
284	20241024	140100	299143750	50000	50000	50000	50000	1
285	20241024	140000	299093750	50000	50000	50000	50000	1
286	20241024	135900	299043750	50000	50000	50000	50000	0
287	20241024	135800	299043750	50000	50000	50000	50000	1
288	20241024	135700	298993750	50000	50000	50000	50000	0
289	20241024	135600	298993750	50000	50000	50000	50000	1
290	20241024	135500	298943750	50000	50000	50000	50000	0
291	20241024	135400	298943750	50000	50000	50000	50000	1
292	20241024	135300	298893750	50200	50100	50200	50100	11
293	20241024	135200	298341850	50000	50000	50000	50000	7
294	20241024	135100	297991850	50200	50200	50200	50200	11
295	20241024	135000	297439650	50100	50100	50100	50100	5
296	20241024	134900	297189150	50000	50000	50000	50000	12
297	20241024	134800	296589150	50000	50000	50000	50000	1
298	20241024	134700	296539150	50000	50000	50000	50000	3
299	20241024	134600	296389150	50000	50000	50000	50000	1
300	20241024	134500	296339150	50100	50000	50100	50000	2
301	20241024	134400	296239050	50000	50000	50000	50000	1
302	20241024	134300	296189050	50000	50000	50000	50000	0
303	20241024	134200	296189050	50000	50100	50100	50000	11
304	20241024	134100	295638050	50000	50000	50000	50000	2
305	20241024	134000	295538050	50100	50100	50100	50100	0
306	20241024	133900	295538050	50100	50100	50100	50100	0
307	20241024	133800	295538050	50100	50100	50100	50100	0
308	20241024	133700	295538050	50100	50100	50100	50100	0
309	20241024	133600	295538050	50100	50100	50100	50100	0
310	20241024	133500	295538050	50100	50100	50100	50100	20
311	20241024	133400	294536050	50100	50100	50100	50100	0
312	20241024	133300	294536050	50100	50100	50100	50100	0
313	20241024	133200	294536050	50100	50000	50100	50000	2
314	20241024	133100	294435950	50000	50000	50000	50000	0
315	20241024	133000	294435950	50000	50000	50000	50000	0
316	20241024	132900	294435950	50000	50000	50000	50000	0
317	20241024	132800	294435950	50000	50000	50000	50000	0
318	20241024	132700	294435950	50000	50000	50000	50000	0
319	20241024	132600	294435950	50000	50000	50000	50000	7
320	20241024	132500	294085950	50000	50000	50000	50000	0
321	20241024	132400	294085950	50000	50000	50000	50000	0
322	20241024	132300	294085950	50000	50000	50000	50000	0
323	20241024	132200	294085950	50000	50000	50000	50000	0
324	20241024	132100	294085950	50000	50000	50000	50000	4
325	20241024	132000	293885950	50000	50000	50000	50000	0
326	20241024	131900	293885950	50000	50000	50000	50000	0
327	20241024	131800	293885950	50000	50000	50000	50000	0
328	20241024	131700	293885950	50000	50000	50000	50000	0
329	20241024	131600	293885950	50000	50000	50000	50000	0
330	20241024	131500	293885950	50000	50000	50000	50000	35
331	20241024	131400	292135950	50000	50000	50000	50000	0
332	20241024	131300	292135950	50000	50100	50100	50000	7
333	20241024	131200	291785850	50100	50100	50100	50100	64
334	20241024	131100	288579450	50100	50200	50200	50100	100
335	20241024	131000	283565250	50200	50200	50200	50200	25
336	20241024	130900	282310250	50200	50200	50200	50200	91
337	20241024	130800	277742050	50200	50100	50200	50100	37
338	20241024	130700	275885650	50000	50000	50000	50000	0
339	20241024	130600	275885650	50000	50000	50000	50000	9
340	20241024	130500	275435650	49950	49950	49950	49950	111
341	20241024	130400	269891200	49900	49900	49900	49900	73
342	20241024	130300	266248500	49900	49950	49950	49900	53
343	20241024	130200	263603750	49950	49950	49950	49950	26
344	20241024	130100	262305050	49950	49950	49950	49950	0
345	20241024	130000	262305050	49950	49950	49950	49950	0
346	20241024	125900	262305050	49950	50000	50000	49950	17
347	20241024	125800	261455350	50000	50000	50000	50000	10
348	20241024	125700	260955350	50000	50000	50000	50000	1
349	20241024	125600	260905350	49950	49950	49950	49950	0
350	20241024	125500	260905350	49950	49950	49950	49950	11
351	20241024	125400	260355900	49950	49950	49950	49950	14
352	20241024	125300	259656600	50000	50000	50000	50000	3
353	20241024	125200	259506600	50000	49950	50000	49950	8
354	20241024	125100	259106900	50000	50000	50000	50000	136
355	20241024	125000	252306900	50100	50100	50100	50100	0
356	20241024	124900	252306900	50100	50100	50100	50100	0
357	20241024	124800	252306900	50100	50100	50100	50100	0
358	20241024	124700	252306900	50100	50100	50100	50100	0
359	20241024	124600	252306900	50100	50100	50100	50100	1
360	20241024	124500	252256800	50100	50000	50100	50000	41
361	20241024	124400	250202800	50100	50100	50100	50100	0
362	20241024	124300	250202800	50100	50100	50100	50100	6
363	20241024	124200	249902200	50100	50100	50100	50100	1
364	20241024	124100	249852100	50100	50100	50100	50100	0
365	20241024	124000	249852100	50100	50100	50100	50100	1
366	20241024	123900	249802000	50100	50100	50100	50100	70
367	20241024	123800	246295000	50100	50100	50100	50100	0
368	20241024	123700	246295000	50100	50100	50100	50100	0
369	20241024	123600	246295000	50100	50100	50100	50100	0
370	20241024	123500	246295000	50100	50100	50100	50100	8
371	20241024	123400	245894200	50100	50100	50100	50100	9
372	20241024	123300	245443300	50100	50100	50100	50100	0
373	20241024	123200	245443300	50100	50100	50100	50100	0
374	20241024	123100	245443300	50100	50100	50100	50100	129
375	20241024	123000	238980400	50100	50100	50100	50100	0
376	20241024	122900	238980400	50100	50100	50100	50100	0
377	20241024	122800	238980400	50100	50100	50100	50100	20
378	20241024	122700	237978400	50100	50100	50100	50100	0
379	20241024	122600	237978400	50100	50100	50100	50100	0
380	20241024	122500	237978400	50100	50100	50100	50100	0
381	20241024	122400	237978400	50100	50100	50100	50100	92
382	20241024	122300	233369200	50100	50100	50100	50100	0
383	20241024	122200	233369200	50100	50100	50100	50100	0
384	20241024	122100	233369200	50100	50100	50100	50100	4
385	20241024	122000	233168800	50100	50100	50100	50100	7
386	20241024	121900	232818100	50200	50200	50200	50200	0
387	20241024	121800	232818100	50200	50200	50200	50200	0
388	20241024	121700	232818100	50200	50100	50200	50100	2
389	20241024	121600	232717800	50100	50100	50100	50100	2
390	20241024	121500	232617600	50200	50200	50200	50200	0
391	20241024	121400	232617600	50200	50200	50200	50200	0
392	20241024	121300	232617600	50200	50200	50200	50200	0
393	20241024	121200	232617600	50200	50200	50200	50200	1
394	20241024	121100	232567400	50200	50200	50200	50200	0
395	20241024	121000	232567400	50200	50200	50200	50200	0
396	20241024	120900	232567400	50200	50200	50200	50200	0
397	20241024	120800	232567400	50200	50200	50200	50200	1
398	20241024	120700	232517200	50100	50100	50100	50100	0
399	20241024	120600	232517200	50100	50100	50100	50100	6
400	20241024	120500	232216600	50200	50200	50200	50200	0
401	20241024	120400	232216600	50200	50200	50200	50200	0
402	20241024	120300	232216600	50200	50200	50200	50200	0
403	20241024	120200	232216600	50200	50200	50200	50200	0
404	20241024	120100	232216600	50200	50200	50200	50200	0
405	20241024	120000	232216600	50200	50200	50200	50200	0
406	20241024	115900	232216600	50200	50200	50200	50200	0
407	20241024	115800	232216600	50200	50200	50200	50200	0
408	20241024	115700	232216600	50200	50200	50200	50200	0
409	20241024	115600	232216600	50200	50200	50200	50200	0
410	20241024	115500	232216600	50200	50200	50200	50200	116
411	20241024	115400	226393400	50200	50200	50200	50200	68
412	20241024	115300	222979800	50200	50200	50200	50200	0
413	20241024	115200	222979800	50200	50200	50200	50200	0
414	20241024	115100	222979800	50200	50200	50200	50200	10
415	20241024	115000	222477800	50200	50200	50200	50200	0
416	20241024	114900	222477800	50200	50200	50200	50200	0
417	20241024	114800	222477800	50200	50200	50200	50200	22
418	20241024	114700	221373400	50200	50200	50200	50200	0
419	20241024	114600	221373400	50200	50200	50200	50200	0
420	20241024	114500	221373400	50200	50200	50200	50200	0
421	20241024	114400	221373400	50200	50200	50200	50200	11
422	20241024	114300	220821200	50300	50300	50300	50300	0
423	20241024	114200	220821200	50300	50200	50300	50200	19
424	20241024	114100	219866400	50200	50200	50200	50200	3
425	20241024	114000	219715800	50000	50000	50000	50000	0
426	20241024	113900	219715800	50000	50000	50000	50000	0
427	20241024	113800	219715800	50000	50000	50000	50000	0
428	20241024	113700	219715800	50000	50100	50100	50000	40
429	20241024	113600	217713300	50100	50100	50100	50100	0
430	20241024	113500	217713300	50100	50100	50100	50100	0
431	20241024	113400	217713300	50100	50100	50100	50100	0
432	20241024	113300	217713300	50100	50100	50100	50100	1
433	20241024	113200	217663200	50500	50300	50500	50300	3
434	20241024	113100	217512000	50400	50400	50400	50400	0
435	20241024	113000	217512000	50400	50000	50400	50000	3
436	20241024	112900	217361600	50000	50000	50000	50000	4
437	20241024	112800	217161600	50000	50100	50100	50000	45
438	20241024	112700	214907400	50100	50200	50200	50100	91
439	20241024	112600	210339700	50100	50100	50100	50100	9
440	20241024	112500	209888800	50200	50000	50200	50000	87
441	20241024	112400	205528400	50000	50000	50100	50000	15
442	20241024	112300	204777400	50100	50100	50100	50100	0
443	20241024	112200	204777400	50100	50100	50100	50100	1
444	20241024	112100	204727300	50100	50100	50100	50100	0
445	20241024	112000	204727300	50100	50100	50100	50100	0
446	20241024	111900	204727300	50100	50100	50100	50100	29
447	20241024	111800	203274400	50000	50000	50000	50000	0
448	20241024	111700	203274400	50000	50100	50100	50000	7
449	20241024	111600	202924300	50100	50100	50100	50100	2
450	20241024	111500	202824100	50100	50100	50100	50100	30
451	20241024	111400	201321100	50100	50100	50100	50100	0
452	20241024	111300	201321100	50100	50100	50100	50100	1
453	20241024	111200	201271000	50100	50100	50100	50100	17
454	20241024	111100	200419300	50100	50100	50100	50100	32
455	20241024	111000	198816100	50100	50100	50100	50100	18
456	20241024	110900	197914300	50100	50100	50100	50100	0
457	20241024	110800	197914300	50100	50100	50100	50100	0
458	20241024	110700	197914300	50100	50100	50100	50100	213
459	20241024	110600	187243000	50100	50100	50100	50100	17
460	20241024	110500	186391300	50100	50100	50100	50100	0
461	20241024	110400	186391300	50100	50100	50100	50100	0
462	20241024	110300	186391300	50100	50100	50100	50100	6
463	20241024	110200	186090700	50200	50100	50200	50100	2
464	20241024	110100	185990400	50200	50200	50200	50200	0
465	20241024	110000	185990400	50200	50200	50200	50200	1
466	20241024	105900	185940200	50400	50400	50400	50400	0
467	20241024	105800	185940200	50400	50400	50400	50400	1
468	20241024	105700	185889800	50300	50300	50300	50300	1
469	20241024	105600	185839500	50100	50100	50100	50100	0
470	20241024	105500	185839500	50100	50100	50100	50100	1
471	20241024	105400	185789400	50200	50200	50200	50200	0
472	20241024	105300	185789400	50200	50200	50200	50200	0
473	20241024	105200	185789400	50200	50200	50200	50200	0
474	20241024	105100	185789400	50200	50200	50200	50200	106
475	20241024	105000	180468200	50200	50200	50200	50200	0
476	20241024	104900	180468200	50200	50200	50200	50200	18
477	20241024	104800	179564600	50200	50200	50200	50200	13
478	20241024	104700	178912000	50200	50200	50200	50200	0
479	20241024	104600	178912000	50200	50200	50200	50200	0
480	20241024	104500	178912000	50200	50200	50200	50200	10
481	20241024	104400	178410000	50200	50200	50200	50200	0
482	20241024	104300	178410000	50200	50200	50200	50200	22
483	20241024	104200	177305600	50200	50200	50200	50200	5
484	20241024	104100	177054600	50200	50200	50200	50200	0
485	20241024	104000	177054600	50200	50200	50200	50200	19
486	20241024	103900	176100800	50200	50200	50200	50200	22
487	20241024	103800	174996400	50300	50300	50300	50300	1
488	20241024	103700	174946100	50400	50400	50400	50400	20
489	20241024	103600	173938100	50500	50500	50500	50500	0
490	20241024	103500	173938100	50500	50500	50500	50500	0
491	20241024	103400	173938100	50500	50500	50500	50500	0
492	20241024	103300	173938100	50500	50500	50500	50500	0
493	20241024	103200	173938100	50500	50500	50500	50500	0
494	20241024	103100	173938100	50500	50500	50500	50500	0
495	20241024	103000	173938100	50500	50500	50500	50500	20
496	20241024	102900	172928100	50400	50400	50400	50400	1
497	20241024	102800	172877700	50400	50400	50400	50400	6
498	20241024	102700	172575300	50400	50400	50400	50400	49
499	20241024	102600	170105700	50500	50300	50500	50300	5
500	20241024	102500	169853600	50300	50300	50300	50300	14
501	20241024	102400	169149400	50200	50200	50200	50200	36
502	20241024	102300	167342200	50200	50200	50200	50200	0
503	20241024	102200	167342200	50200	50200	50200	50200	45
504	20241024	102100	165083200	50300	50200	50300	50200	9
505	20241024	102000	164631100	50300	50300	50300	50300	0
506	20241024	101900	164631100	50300	50300	50300	50300	0
507	20241024	101800	164631100	50300	50300	50300	50300	0
508	20241024	101700	164631100	50300	50300	50300	50300	0
509	20241024	101600	164631100	50300	50300	50300	50300	0
510	20241024	101500	164631100	50300	50300	50300	50300	10
511	20241024	101400	164128100	50300	50300	50300	50300	1
512	20241024	101300	164077800	50300	50300	50300	50300	15
513	20241024	101200	163323300	50400	50400	50400	50400	11
514	20241024	101100	162768900	50300	50400	50400	50300	38
515	20241024	101000	160857400	50300	50300	50300	50300	21
516	20241024	100900	159801100	50400	50400	50400	50400	44
517	20241024	100800	157583500	50400	50500	50500	50400	65
518	20241024	100700	154301600	50500	50500	50500	50500	0
519	20241024	100600	154301600	50500	50500	50500	50500	10
520	20241024	100500	153796600	50400	50500	50500	50400	65
521	20241024	100400	150514400	50600	50600	50600	50600	0
522	20241024	100300	150514400	50600	50600	50600	50600	1
523	20241024	100200	150463800	50600	50600	50600	50600	0
524	20241024	100100	150463800	50600	50600	50600	50600	2
525	20241024	100000	150362600	50600	50500	50600	50500	3
526	20241024	095900	150210900	50600	50600	50600	50600	2
527	20241024	095800	150109700	50500	50500	50500	50500	1
528	20241024	095700	150059200	50500	50500	50500	50500	24
529	20241024	095600	148847200	50600	50600	50600	50600	6
530	20241024	095500	148543600	50600	50600	50600	50600	0
531	20241024	095400	148543600	50600	50600	50600	50600	0
532	20241024	095300	148543600	50600	50600	50600	50600	1
533	20241024	095200	148493000	50500	50500	50500	50500	19
534	20241024	095100	147533500	50500	50600	50600	50500	8
535	20241024	095000	147129000	50600	50600	50600	50600	8
536	20241024	094900	146724200	50700	50700	50700	50700	1
537	20241024	094800	146673500	50700	50700	50700	50700	0
538	20241024	094700	146673500	50700	50700	50700	50700	2
539	20241024	094600	146572100	50700	50700	50700	50700	0
540	20241024	094500	146572100	50700	50600	50700	50600	4
541	20241024	094400	146369600	50600	50700	50700	50600	37
542	20241024	094300	144495700	50800	50800	50800	50800	15
543	20241024	094200	143733700	50800	50800	50800	50800	101
544	20241024	094100	138602900	50900	50700	51000	50700	550
545	20241024	094000	110623600	50800	50600	50800	50600	465
546	20241024	093900	87070800	50500	50600	50600	50500	51
547	20241024	093800	84495200	50600	50600	50600	50600	0
548	20241024	093700	84495200	50600	50600	50600	50500	65
549	20241024	093600	81207200	50600	50600	50600	50600	0
550	20241024	093500	81207200	50600	50500	50600	50500	2
551	20241024	093400	81106100	50500	50500	50500	50500	22
552	20241024	093300	79995100	50500	50500	50500	50500	56
553	20241024	093200	77167100	50500	50500	50500	50500	80
554	20241024	093100	73127100	50500	50600	50600	50500	72
555	20241024	093000	69487400	50600	50600	50600	50600	6
556	20241024	092900	69183800	50600	50600	50700	50500	29
557	20241024	092800	67716500	50600	50500	50600	50400	88
558	20241024	092700	63271800	50600	50400	50600	50300	346
559	20241024	092600	45816800	50400	50400	50400	50300	74
560	20241024	092500	42088500	50300	50300	50300	50300	32
561	20241024	092400	40478900	50400	50300	50400	50300	19
562	20241024	092300	39523100	50300	50300	50400	50300	53
563	20241024	092200	36857100	50400	50300	50400	50300	27
564	20241024	092100	35498900	50400	50300	50400	50300	9
565	20241024	092000	35046100	50400	50400	50400	50400	2
566	20241024	091900	34945300	50300	50400	50400	50300	18
567	20241024	091800	34039800	50300	50500	50500	50300	25
568	20241024	091700	32779800	50400	50300	50400	50300	38
569	20241024	091600	30866500	50300	50500	50500	50300	2
570	20241024	091500	30765700	50500	50500	50500	50200	9
571	20241024	091400	30313300	50200	50300	50400	50200	74
572	20241024	091300	26588300	50300	50100	50300	50100	168
573	20241024	091200	18171300	50100	50100	50100	50000	41
574	20241024	091100	16121000	50100	50100	50100	50000	3
575	20241024	091000	15970800	50100	50100	50100	50100	62
576	20241024	090900	12864600	50100	50100	50100	50100	16
577	20241024	090800	12063000	50200	50300	50300	50200	19
578	20241024	090700	11109000	50100	50100	50300	50100	24
579	20241024	090600	9906200	50100	50100	50100	50100	27
580	20241024	090500	8553500	50100	50200	50200	50100	57
581	20241024	090400	5697700	50200	50200	50200	50200	1
582	20241024	090300	5647500	50200	50300	50300	50200	8
583	20241024	090200	5245700	50500	50500	50500	50500	1
584	20241024	090100	5195200	50200	50200	50200	50200	30
585	20241024	090000	3689200	50200	50600	50600	50100	73