KissMeData/004800/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	184400	486928550	50400	50400	50400	50400	905
3	20241028	184300	486928550	50400	50400	50400	50400	0
4	20241028	184200	486928550	50400	50400	50400	50400	0
5	20241028	184100	486928550	50400	50400	50400	50400	0
6	20241028	184000	486928550	50400	50400	50400	50400	0
7	20241028	183900	486928550	50400	50400	50400	50400	0
8	20241028	183800	486928550	50400	50400	50400	50400	0
9	20241028	183700	486928550	50400	50400	50400	50400	0
10	20241028	183600	486928550	50400	50400	50400	50400	0
11	20241028	183500	486928550	50400	50400	50400	50400	0
12	20241028	183400	486928550	50400	50400	50400	50400	0
13	20241028	183300	486928550	50400	50400	50400	50400	0
14	20241028	183200	486928550	50400	50400	50400	50400	0
15	20241028	183100	486928550	50400	50400	50400	50400	0
16	20241028	183000	486928550	50400	50400	50400	50400	0
17	20241028	182900	486928550	50400	50400	50400	50400	0
18	20241028	182800	486928550	50400	50400	50400	50400	0
19	20241028	182700	486928550	50400	50400	50400	50400	0
20	20241028	182600	486928550	50400	50400	50400	50400	0
21	20241028	182500	486928550	50400	50400	50400	50400	0
22	20241028	182400	486928550	50400	50400	50400	50400	0
23	20241028	182300	486928550	50400	50400	50400	50400	0
24	20241028	182200	486928550	50400	50400	50400	50400	0
25	20241028	182100	486928550	50400	50400	50400	50400	0
26	20241028	182000	486928550	50400	50400	50400	50400	0
27	20241028	181900	486928550	50400	50400	50400	50400	0
28	20241028	181800	486928550	50400	50400	50400	50400	0
29	20241028	181700	486928550	50400	50400	50400	50400	0
30	20241028	181600	486928550	50400	50400	50400	50400	0
31	20241028	181500	486928550	50400	50400	50400	50400	0
32	20241028	181400	486928550	50400	50400	50400	50400	905
33	20241028	181300	486928550	50400	50400	50400	50400	0
34	20241028	181200	486928550	50400	50400	50400	50400	0
35	20241028	181100	486928550	50400	50400	50400	50400	0
36	20241028	181000	486928550	50400	50400	50400	50400	0
37	20241028	180900	486928550	50400	50400	50400	50400	0
38	20241028	180800	486928550	50400	50400	50400	50400	0
39	20241028	180700	486928550	50400	50400	50400	50400	0
40	20241028	180600	486928550	50400	50400	50400	50400	0
41	20241028	180500	486928550	50400	50400	50400	50400	0
42	20241028	180400	486928550	50400	50400	50400	50400	0
43	20241028	180300	486928550	50400	50400	50400	50400	0
44	20241028	180200	486928550	50400	50400	50400	50400	0
45	20241028	180100	486928550	50400	50400	50400	50400	0
46	20241028	180000	486928550	50400	50400	50400	50400	0
47	20241028	175900	486928550	50400	50400	50400	50400	0
48	20241028	175800	486928550	50400	50400	50400	50400	0
49	20241028	175700	486928550	50400	50400	50400	50400	0
50	20241028	175600	486928550	50400	50400	50400	50400	0
51	20241028	175500	486928550	50400	50400	50400	50400	0
52	20241028	175400	486928550	50400	50400	50400	50400	0
53	20241028	175300	486928550	50400	50400	50400	50400	0
54	20241028	175200	486928550	50400	50400	50400	50400	0
55	20241028	175100	486928550	50400	50400	50400	50400	0
56	20241028	175000	486928550	50400	50400	50400	50400	0
57	20241028	174900	486928550	50400	50400	50400	50400	0
58	20241028	174800	486928550	50400	50400	50400	50400	0
59	20241028	174700	486928550	50400	50400	50400	50400	0
60	20241028	174600	486928550	50400	50400	50400	50400	0
61	20241028	174500	486928550	50400	50400	50400	50400	0
62	20241028	174400	486928550	50400	50400	50400	50400	905
63	20241028	174300	486928550	50400	50400	50400	50400	0
64	20241028	174200	486928550	50400	50400	50400	50400	0
65	20241028	174100	486928550	50400	50400	50400	50400	0
66	20241028	174000	486928550	50400	50400	50400	50400	0
67	20241028	173900	486928550	50400	50400	50400	50400	0
68	20241028	173800	486928550	50400	50400	50400	50400	0
69	20241028	173700	486928550	50400	50400	50400	50400	0
70	20241028	173600	486928550	50400	50400	50400	50400	0
71	20241028	173500	486928550	50400	50400	50400	50400	0
72	20241028	173400	486928550	50400	50400	50400	50400	0
73	20241028	173300	486928550	50400	50400	50400	50400	0
74	20241028	173200	486928550	50400	50400	50400	50400	0
75	20241028	173100	486928550	50400	50400	50400	50400	0
76	20241028	173000	486928550	50400	50400	50400	50400	0
77	20241028	172900	486928550	50400	50400	50400	50400	0
78	20241028	172800	486928550	50400	50400	50400	50400	0
79	20241028	172700	486928550	50400	50400	50400	50400	0
80	20241028	172600	486928550	50400	50400	50400	50400	0
81	20241028	172500	486928550	50400	50400	50400	50400	0
82	20241028	172400	486928550	50400	50400	50400	50400	0
83	20241028	172300	486928550	50400	50400	50400	50400	0
84	20241028	172200	486928550	50400	50400	50400	50400	0
85	20241028	172100	486928550	50400	50400	50400	50400	0
86	20241028	172000	486928550	50400	50400	50400	50400	0
87	20241028	171900	486928550	50400	50400	50400	50400	0
88	20241028	171800	486928550	50400	50400	50400	50400	0
89	20241028	171700	486928550	50400	50400	50400	50400	0
90	20241028	171600	486928550	50400	50400	50400	50400	0
91	20241028	171500	486928550	50400	50400	50400	50400	0
92	20241028	171400	486928550	50400	50400	50400	50400	905
93	20241028	171300	486928550	50400	50400	50400	50400	0
94	20241028	171200	486928550	50400	50400	50400	50400	0
95	20241028	171100	486928550	50400	50400	50400	50400	0
96	20241028	171000	486928550	50400	50400	50400	50400	0
97	20241028	170900	486928550	50400	50400	50400	50400	0
98	20241028	170800	486928550	50400	50400	50400	50400	0
99	20241028	170700	486928550	50400	50400	50400	50400	0
100	20241028	170600	486928550	50400	50400	50400	50400	0
101	20241028	170500	486928550	50400	50400	50400	50400	0
102	20241028	170400	486928550	50400	50400	50400	50400	0
103	20241028	170300	486928550	50400	50400	50400	50400	0
104	20241028	170200	486928550	50400	50400	50400	50400	0
105	20241028	170100	486928550	50400	50400	50400	50400	0
106	20241028	170000	486928550	50400	50400	50400	50400	0
107	20241028	165900	486928550	50400	50400	50400	50400	0
108	20241028	165800	486928550	50400	50400	50400	50400	0
109	20241028	165700	486928550	50400	50400	50400	50400	0
110	20241028	165600	486928550	50400	50400	50400	50400	0
111	20241028	165500	486928550	50400	50400	50400	50400	0
112	20241028	165400	486928550	50400	50400	50400	50400	0
113	20241028	165300	486928550	50400	50400	50400	50400	0
114	20241028	165200	486928550	50400	50400	50400	50400	0
115	20241028	165100	486928550	50400	50400	50400	50400	0
116	20241028	165000	486928550	50400	50400	50400	50400	0
117	20241028	164900	486928550	50400	50400	50400	50400	0
118	20241028	164800	486928550	50400	50400	50400	50400	0
119	20241028	164700	486928550	50400	50400	50400	50400	0
120	20241028	164600	486928550	50400	50400	50400	50400	0
121	20241028	164500	486928550	50400	50400	50400	50400	0
122	20241028	164400	486928550	50400	50400	50400	50400	905
123	20241028	164300	486928550	50400	50400	50400	50400	0
124	20241028	164200	486928550	50400	50400	50400	50400	0
125	20241028	164100	486928550	50400	50400	50400	50400	0
126	20241028	164000	486928550	50400	50400	50400	50400	0
127	20241028	163900	486928550	50400	50400	50400	50400	0
128	20241028	163800	486928550	50400	50400	50400	50400	0
129	20241028	163700	486928550	50400	50400	50400	50400	0
130	20241028	163600	486928550	50400	50400	50400	50400	0
131	20241028	163500	486928550	50400	50400	50400	50400	0
132	20241028	163400	486928550	50400	50400	50400	50400	0
133	20241028	163300	486928550	50400	50400	50400	50400	0
134	20241028	163200	486928550	50400	50400	50400	50400	0
135	20241028	163100	486928550	50400	50400	50400	50400	0
136	20241028	163000	486928550	50400	50400	50400	50400	0
137	20241028	162900	486928550	50400	50400	50400	50400	0
138	20241028	162800	486928550	50400	50400	50400	50400	0
139	20241028	162700	486928550	50400	50400	50400	50400	0
140	20241028	162600	486928550	50400	50400	50400	50400	0
141	20241028	162500	486928550	50400	50400	50400	50400	0
142	20241028	162400	486928550	50400	50400	50400	50400	0
143	20241028	162300	486928550	50400	50400	50400	50400	0
144	20241028	162200	486928550	50400	50400	50400	50400	0
145	20241028	162100	486928550	50400	50400	50400	50400	0
146	20241028	162000	486928550	50400	50400	50400	50400	0
147	20241028	161900	486928550	50400	50400	50400	50400	0
148	20241028	161800	486928550	50400	50400	50400	50400	0
149	20241028	161700	486928550	50400	50400	50400	50400	0
150	20241028	161600	486928550	50400	50400	50400	50400	0
151	20241028	161500	486928550	50400	50400	50400	50400	0
152	20241028	161400	486928550	50400	50400	50400	50400	905
153	20241028	161300	486928550	50400	50400	50400	50400	0
154	20241028	161200	486928550	50400	50400	50400	50400	0
155	20241028	161100	486928550	50400	50400	50400	50400	0
156	20241028	161000	486928550	50400	50400	50400	50400	0
157	20241028	160900	486928550	50400	50400	50400	50400	0
158	20241028	160800	486928550	50400	50400	50400	50400	0
159	20241028	160700	486928550	50400	50400	50400	50400	0
160	20241028	160600	486928550	50400	50400	50400	50400	0
161	20241028	160500	486928550	50400	50400	50400	50400	0
162	20241028	160400	486928550	50400	50400	50400	50400	0
163	20241028	160300	486928550	50400	50400	50400	50400	0
164	20241028	160200	486928550	50400	50400	50400	50400	0
165	20241028	160100	486928550	50400	50400	50400	50400	0
166	20241028	160000	486928550	50400	50400	50400	50400	0
167	20241028	155900	486928550	50400	50400	50400	50400	0
168	20241028	155800	486928550	50400	50400	50400	50400	0
169	20241028	155700	486928550	50400	50400	50400	50400	0
170	20241028	155600	486928550	50400	50400	50400	50400	0
171	20241028	155500	486928550	50400	50400	50400	50400	0
172	20241028	155400	486928550	50400	50400	50400	50400	0
173	20241028	155300	486928550	50400	50400	50400	50400	0
174	20241028	155200	486928550	50400	50400	50400	50400	0
175	20241028	155100	486928550	50400	50400	50400	50400	0
176	20241028	155000	486928550	50400	50400	50400	50400	0
177	20241028	154900	486928550	50400	50400	50400	50400	0
178	20241028	154800	486928550	50400	50400	50400	50400	0
179	20241028	154700	486928550	50400	50400	50400	50400	0
180	20241028	154600	486928550	50400	50400	50400	50400	0
181	20241028	154500	486928550	50400	50400	50400	50400	0
182	20241028	154400	486928550	50400	50400	50400	50400	905
183	20241028	154300	486928550	50400	50400	50400	50400	0
184	20241028	154200	486928550	50400	50400	50400	50400	0
185	20241028	154100	486928550	50400	50400	50400	50400	0
186	20241028	154000	486928550	50400	50400	50400	50400	0
187	20241028	153900	486928550	50400	50400	50400	50400	0
188	20241028	153800	486928550	50400	50400	50400	50400	0
189	20241028	153700	486928550	50400	50400	50400	50400	0
190	20241028	153600	486928550	50400	50400	50400	50400	0
191	20241028	153500	486928550	50400	50400	50400	50400	0
192	20241028	153400	486928550	50400	50400	50400	50400	0
193	20241028	153300	486928550	50400	50400	50400	50400	0
194	20241028	153200	486928550	50400	50400	50400	50400	0
195	20241028	153100	486928550	50400	50400	50400	50400	0
196	20241028	153000	486928550	50400	50400	50400	50400	905
197	20241028	152900	441316550	50300	50300	50300	50300	0
198	20241028	152800	441316550	50300	50300	50300	50300	0
199	20241028	152700	441316550	50300	50300	50300	50300	0
200	20241028	152600	441316550	50300	50300	50300	50300	0
201	20241028	152500	441316550	50300	50300	50300	50300	0
202	20241028	152400	441316550	50300	50300	50300	50300	0
203	20241028	152300	441316550	50300	50300	50300	50300	0
204	20241028	152200	441316550	50300	50300	50300	50300	0
205	20241028	152100	441316550	50300	50300	50300	50300	0
206	20241028	152000	441316550	50300	50300	50300	50300	0
207	20241028	151900	441316550	50300	49950	50400	49800	1105
208	20241028	151800	385914600	49950	49950	49950	49800	11
209	20241028	151700	385366050	49950	49750	49950	49700	60
210	20241028	151600	382381000	49700	49950	49950	49700	77
211	20241028	151500	378550300	49950	49900	49950	49900	11
212	20241028	151400	378001300	49950	49950	49950	49950	0
213	20241028	151300	378001300	49950	49950	49950	49950	31
214	20241028	151200	376452850	49950	50000	50000	49950	30
215	20241028	151100	374953100	50000	50000	50000	50000	11
216	20241028	151000	374403100	50000	50000	50000	50000	3
217	20241028	150900	374253100	50100	50100	50100	50100	0
218	20241028	150800	374253100	50100	50000	50100	50000	2
219	20241028	150700	374153000	49950	49950	49950	49950	38
220	20241028	150600	372254900	49950	50000	50000	49950	12
221	20241028	150500	371655000	50000	50000	50000	50000	0
222	20241028	150400	371655000	50000	50000	50000	50000	14
223	20241028	150300	370955000	50000	50000	50000	50000	0
224	20241028	150200	370955000	50000	50000	50000	50000	0
225	20241028	150100	370955000	50000	50000	50000	50000	1
226	20241028	150000	370905000	50000	50100	50100	50000	36
227	20241028	145900	369104700	50100	50100	50100	50100	5
228	20241028	145800	368854200	50100	50100	50100	50100	8
229	20241028	145700	368453400	50100	50100	50100	50100	4
230	20241028	145600	368253000	50100	50100	50100	50100	5
231	20241028	145500	368002500	50100	50000	50100	50000	15
232	20241028	145400	367252000	50000	49950	50000	49950	26
233	20241028	145300	365952250	49950	49950	49950	49950	1
234	20241028	145200	365902300	49850	49900	49900	49800	31
235	20241028	145100	364356300	49950	49950	49950	49950	5
236	20241028	145000	364106550	49900	50100	50100	49900	37
237	20241028	144900	362256150	50100	50100	50100	50100	5
238	20241028	144800	362005650	50000	50100	50100	50000	8
239	20241028	144700	361605050	50100	50100	50100	50100	0
240	20241028	144600	361605050	50100	50100	50100	49950	16
241	20241028	144500	360803750	50100	50100	50100	50100	1
242	20241028	144400	360753650	49900	50000	50000	49900	38
243	20241028	144300	358854250	50000	50000	50000	50000	40
244	20241028	144200	356854250	49950	50000	50000	49950	7
245	20241028	144100	356504350	49950	50000	50000	49950	7
246	20241028	144000	356154400	49950	50000	50000	49950	5
247	20241028	143900	355904450	49950	50000	50000	49950	9
248	20241028	143800	355454550	50000	49950	50000	49950	2
249	20241028	143700	355354600	49900	49950	49950	49900	23
250	20241028	143600	354205800	49950	49950	49950	49950	0
251	20241028	143500	354205800	49950	50000	50000	49950	7
252	20241028	143400	353855850	49950	50000	50000	49950	7
253	20241028	143300	353505950	49950	49950	49950	49950	5
254	20241028	143200	353256200	49950	49950	49950	49950	5
255	20241028	143100	353006450	49950	50000	50000	49950	6
256	20241028	143000	352706500	50000	49950	50000	49950	11
257	20241028	142900	352156650	49950	49950	50000	49950	6
258	20241028	142800	351856750	50000	50000	50000	49800	203
259	20241028	142700	341714600	50000	50000	50000	49950	6
260	20241028	142600	341414650	49900	49950	50000	49900	18
261	20241028	142500	340515100	49950	50000	50000	49950	6
262	20241028	142400	340215150	49950	50000	50000	49950	7
263	20241028	142300	339865200	49950	50000	50000	49950	8
264	20241028	142200	339465300	50000	50000	50000	50000	1
265	20241028	142100	339415300	49900	50000	50000	49900	10
266	20241028	142000	338915650	49950	49950	49950	49950	11
267	20241028	141900	338366200	49900	49950	49950	49900	24
268	20241028	141800	337167650	49900	49950	49950	49900	23
269	20241028	141700	336019650	49850	49850	49850	49850	0
270	20241028	141600	336019650	49850	49950	49950	49850	30
271	20241028	141500	334521500	49950	50000	50000	49850	30
272	20241028	141400	333022650	49900	49950	50000	49900	22
273	20241028	141300	331924050	49850	49950	49950	49850	11
274	20241028	141200	331374800	49900	50000	50000	49900	7
275	20241028	141100	331025200	49850	49950	49950	49850	37
276	20241028	141000	329177450	49850	49950	49950	49850	134
277	20241028	140900	322491000	50000	50000	50000	50000	1
278	20241028	140800	322441000	49900	50000	50000	49900	13
279	20241028	140700	321791550	50000	49950	50000	49900	5
280	20241028	140600	321541750	49900	49900	49950	49900	6
281	20241028	140500	321242150	49900	49950	49950	49900	11
282	20241028	140400	320692800	50000	50000	50000	49950	6
283	20241028	140300	320392850	49950	50000	50000	49950	8
284	20241028	140200	319992950	50000	50000	50000	50000	1
285	20241028	140100	319942950	49900	49900	49900	49900	0
286	20241028	140000	319942950	49900	50000	50000	49900	83
287	20241028	135900	315798100	49950	50000	50000	49950	10
288	20241028	135800	315298300	49950	49950	50000	49950	133
289	20241028	135700	308654700	49900	49950	49950	49900	9
290	20241028	135600	308205250	49900	49950	49950	49900	11
291	20241028	135500	307655950	49900	49900	49950	49900	7
292	20241028	135400	307306450	49900	49950	49950	49900	6
293	20241028	135300	307006800	49950	49950	49950	49900	9
294	20241028	135200	306557400	49950	49950	49950	49900	12
295	20241028	135100	305958200	49900	49900	49900	49850	56
296	20241028	135000	303163900	49850	49850	49900	49850	12
297	20241028	134900	302565400	49900	49850	49900	49800	107
298	20241028	134800	297228800	49800	49800	49850	49800	168
299	20241028	134700	288861850	49800	49800	49800	49800	0
300	20241028	134600	288861850	49800	49800	49850	49700	60
301	20241028	134500	285874550	49800	49800	49850	49800	7
302	20241028	134400	285525700	49800	49850	49850	49800	9
303	20241028	134300	285077150	49800	49800	49850	49800	9
304	20241028	134200	284628650	49800	49850	49850	49800	5
305	20241028	134100	284379450	49750	49750	49750	49750	7
306	20241028	134000	284031200	49750	49750	49750	49700	6
307	20241028	133900	283732750	49650	49650	49650	49650	0
308	20241028	133800	283732750	49650	49850	49850	49650	4
309	20241028	133700	283533550	49600	49800	49800	49600	28
310	20241028	133600	282139550	49750	49800	49800	49700	5
311	20241028	133500	281890800	49600	49850	49850	49600	48
312	20241028	133400	279504250	49800	49800	49800	49800	0
313	20241028	133300	279504250	49800	49750	49850	49750	3
314	20241028	133200	279354850	49800	49800	49800	49800	19
315	20241028	133100	278408650	49800	49850	49850	49800	5
316	20241028	133000	278159450	49800	49850	49850	49800	6
317	20241028	132900	277860400	49800	49850	49850	49800	6
318	20241028	132800	277561350	49750	49850	49850	49750	8
319	20241028	132700	277162700	49800	49800	49850	49800	8
320	20241028	132600	276764100	49800	49750	49800	49750	31
321	20241028	132500	275221450	49750	49750	49750	49750	8
322	20241028	132400	274823450	49750	49700	49750	49700	16
323	20241028	132300	274028000	49650	49700	49700	49650	8
324	20241028	132200	273630500	49650	49700	49700	49650	7
325	20241028	132100	273282650	49650	49650	49650	49650	0
326	20241028	132000	273282650	49650	49700	49700	49650	8
327	20241028	131900	272885150	49650	49700	49700	49650	6
328	20241028	131800	272587000	49650	49650	49650	49650	2
329	20241028	131700	272487700	49700	49700	49700	49700	8
330	20241028	131600	272090100	49650	49650	49650	49650	6
331	20241028	131500	271792200	49600	49650	49650	49600	10
332	20241028	131400	271295800	49600	49650	49650	49600	5
333	20241028	131300	271047600	49600	49650	49650	49600	8
334	20241028	131200	270650500	49650	49650	49650	49650	1
335	20241028	131100	270600850	49500	49650	49650	49500	64
336	20241028	131000	267425250	49650	49650	49650	49650	1
337	20241028	130900	267375600	49650	49500	49650	49450	60
338	20241028	130800	264406050	49500	49650	49650	49500	3
339	20241028	130700	264257400	49550	49550	49550	49550	0
340	20241028	130600	264257400	49550	49650	49650	49500	16
341	20241028	130500	263464400	49650	49650	49650	49650	0
342	20241028	130400	263464400	49650	49650	49650	49650	1
343	20241028	130300	263414750	49650	49650	49650	49650	1
344	20241028	130200	263365100	49600	49650	49650	49600	2
345	20241028	130100	263265850	49650	49650	49650	49650	2
346	20241028	130000	263166550	49650	49600	49650	49600	2
347	20241028	125900	263067300	49650	49600	49650	49600	4
348	20241028	125800	262868800	49600	49650	49650	49600	8
349	20241028	125700	262471950	49650	49650	49650	49650	0
350	20241028	125600	262471950	49650	49650	49650	49650	0
351	20241028	125500	262471950	49650	49600	49650	49600	2
352	20241028	125400	262372700	49500	49500	49500	49500	0
353	20241028	125300	262372700	49500	49500	49500	49500	0
354	20241028	125200	262372700	49500	49650	49650	49500	2
355	20241028	125100	262273550	49550	49650	49650	49550	5
356	20241028	125000	262025400	49450	49450	49450	49450	0
357	20241028	124900	262025400	49450	49450	49550	49450	19
358	20241028	124800	261085100	49650	49650	49650	49650	4
359	20241028	124700	260886500	49650	49500	49650	49450	17
360	20241028	124600	260045400	49450	49600	49600	49450	230
361	20241028	124500	248644750	49600	49650	49650	49600	63
362	20241028	124400	245517400	49650	49700	49700	49650	2
363	20241028	124300	245418050	49700	49700	49700	49700	2
364	20241028	124200	245318650	49700	49850	49850	49650	373
365	20241028	124100	226781500	49850	49850	49850	49850	0
366	20241028	124000	226781500	49850	49800	49850	49750	27
367	20241028	123900	225437100	49800	49800	49800	49750	3
368	20241028	123800	225287750	49750	49800	49800	49750	11
369	20241028	123700	224740450	49850	49850	49850	49850	1
370	20241028	123600	224690600	49750	49800	49800	49750	69
371	20241028	123500	221254800	49800	49800	49800	49800	1
372	20241028	123400	221205000	49750	49800	49800	49750	113
373	20241028	123300	215578500	49800	49800	49800	49800	1
374	20241028	123200	215528700	49800	49800	49800	49800	0
375	20241028	123100	215528700	49800	49800	49800	49800	2
376	20241028	123000	215429100	49750	49750	49750	49750	0
377	20241028	122900	215429100	49750	49800	49800	49750	2
378	20241028	122800	215329550	49800	49800	49800	49800	2
379	20241028	122700	215229950	49800	49800	49800	49800	1
380	20241028	122600	215180150	49750	49750	49750	49750	0
381	20241028	122500	215180150	49750	49750	49750	49750	0
382	20241028	122400	215180150	49750	49800	49800	49750	2
383	20241028	122300	215080600	49800	49800	49800	49800	2
384	20241028	122200	214981000	49800	49800	49800	49800	0
385	20241028	122100	214981000	49800	49800	49800	49750	4
386	20241028	122000	214781850	49750	49750	49750	49750	0
387	20241028	121900	214781850	49750	49800	49800	49750	6
388	20241028	121800	214483100	49750	49750	49750	49750	0
389	20241028	121700	214483100	49750	49750	49750	49700	85
390	20241028	121600	210254500	49750	49750	49750	49700	3
391	20241028	121500	210105300	49750	49750	49750	49750	1
392	20241028	121400	210055550	49750	49750	49750	49750	1
393	20241028	121300	210005800	49700	49700	49700	49700	0
394	20241028	121200	210005800	49700	49750	49750	49700	4
395	20241028	121100	209806900	49750	49700	49750	49700	14
396	20241028	121000	209111050	49700	49700	49700	49700	1
397	20241028	120900	209061350	49700	49700	49750	49700	5
398	20241028	120800	208812800	49700	49750	49750	49700	2
399	20241028	120700	208713350	49700	49750	49750	49700	3
400	20241028	120600	208564200	49750	49700	49750	49700	2
401	20241028	120500	208464750	49700	49700	49700	49700	2
402	20241028	120400	208365350	49700	49750	49750	49700	5
403	20241028	120300	208116700	49700	49700	49700	49700	2
404	20241028	120200	208017300	49700	49750	49750	49700	3
405	20241028	120100	207868150	49750	49700	49750	49700	2
406	20241028	120000	207768700	49700	49750	49750	49700	3
407	20241028	115900	207619550	49700	49700	49700	49700	1
408	20241028	115800	207569850	49750	49750	49750	49700	7
409	20241028	115700	207221700	49700	49750	49750	49700	8
410	20241028	115600	206823900	49750	49700	49750	49700	25
411	20241028	115500	205580650	49650	49650	49700	49650	16
412	20241028	115400	204785700	49650	49650	49650	49650	1
413	20241028	115300	204736050	49650	49650	49650	49650	2
414	20241028	115200	204636750	49650	49700	49700	49650	2
415	20241028	115100	204537400	49600	49650	49750	49600	19
416	20241028	115000	203593950	49650	49650	49650	49650	1
417	20241028	114900	203544300	49650	49650	49650	49650	1
418	20241028	114800	203494650	49650	49650	49750	49650	4
419	20241028	114700	203295900	49650	49650	49650	49650	1
420	20241028	114600	203246250	49650	49650	49700	49650	3
421	20241028	114500	203097250	49700	49700	49700	49700	1
422	20241028	114400	203047550	49650	49650	49650	49650	1
423	20241028	114300	202997900	49650	49650	49800	49650	3
424	20241028	114200	202848800	49650	49650	49650	49650	1
425	20241028	114100	202799150	49650	49700	49700	49650	5
426	20241028	114000	202550750	49650	49650	49800	49650	4
427	20241028	113900	202352000	49650	49650	49650	49650	0
428	20241028	113800	202352000	49650	49750	49750	49650	14
429	20241028	113700	201655750	49750	49750	49750	49750	0
430	20241028	113600	201655750	49750	49750	49750	49750	0
431	20241028	113500	201655750	49750	49800	49800	49700	16
432	20241028	113400	200859850	49800	49800	49800	49800	0
433	20241028	113300	200859850	49800	49800	49800	49800	1
434	20241028	113200	200810050	49650	49650	49650	49650	0
435	20241028	113100	200810050	49650	49650	49650	49650	0
436	20241028	113000	200810050	49650	49750	49750	49650	3
437	20241028	112900	200660950	49650	49700	49700	49650	32
438	20241028	112800	199071100	49800	49800	49800	49800	1
439	20241028	112700	199021300	49700	49700	49700	49700	0
440	20241028	112600	199021300	49700	49700	49700	49700	0
441	20241028	112500	199021300	49700	49750	49850	49700	5
442	20241028	112400	198772500	49700	49750	49750	49700	2
443	20241028	112300	198673050	49750	49750	49750	49750	1
444	20241028	112200	198623300	49750	49750	49750	49750	0
445	20241028	112100	198623300	49750	49750	49750	49750	1
446	20241028	112000	198573550	49850	49850	49850	49850	1
447	20241028	111900	198523700	49600	49850	49850	49600	25
448	20241028	111800	197278700	49650	49700	49700	49600	44
449	20241028	111700	195093200	49700	49700	49700	49650	3
450	20241028	111600	194944150	49700	49700	49700	49700	0
451	20241028	111500	194944150	49700	49700	49700	49700	0
452	20241028	111400	194944150	49700	49700	49700	49700	2
453	20241028	111300	194844750	49700	49700	49700	49700	0
454	20241028	111200	194844750	49700	49700	49700	49650	4
455	20241028	111100	194646050	49700	49700	49700	49700	2
456	20241028	111000	194546650	49700	49750	49750	49700	24
457	20241028	110900	193353600	49750	49750	49800	49750	12
458	20241028	110800	192756350	49750	49750	49750	49750	0
459	20241028	110700	192756350	49750	49750	49750	49750	0
460	20241028	110600	192756350	49750	49750	49750	49750	1
461	20241028	110500	192706600	49750	49750	49750	49750	1
462	20241028	110400	192656850	49650	49650	49650	49650	0
463	20241028	110300	192656850	49650	49700	49700	49650	13
464	20241028	110200	192010850	49700	49700	49700	49700	12
465	20241028	110100	191414450	49600	49600	49600	49600	0
466	20241028	110000	191414450	49600	49600	49600	49600	0
467	20241028	105900	191414450	49600	49650	49700	49600	62
468	20241028	105800	188336500	49650	49700	49700	49650	3
469	20241028	105700	188187500	49700	49700	49700	49700	1
470	20241028	105600	188137800	49650	49650	49650	49650	0
471	20241028	105500	188137800	49650	49650	49650	49650	1
472	20241028	105400	188088150	49700	49700	49700	49700	2
473	20241028	105300	187988750	49700	49700	49700	49700	2
474	20241028	105200	187889350	49650	49650	49650	49650	0
475	20241028	105100	187889350	49650	49650	49650	49650	0
476	20241028	105000	187889350	49650	49700	49700	49650	4
477	20241028	104900	187690650	49700	49700	49700	49700	1
478	20241028	104800	187640950	49700	49700	49700	49700	0
479	20241028	104700	187640950	49700	49650	49700	49650	3
480	20241028	104600	187491900	49600	49600	49600	49600	1
481	20241028	104500	187442300	49600	49600	49600	49600	0
482	20241028	104400	187442300	49600	49600	49600	49600	1
483	20241028	104300	187392700	49600	49550	49600	49500	82
484	20241028	104200	183330300	49550	49550	49550	49550	0
485	20241028	104100	183330300	49550	49550	49550	49550	3
486	20241028	104000	183181650	49550	49550	49550	49550	0
487	20241028	103900	183181650	49550	49550	49550	49550	0
488	20241028	103800	183181650	49550	49650	49650	49550	16
489	20241028	103700	182388150	49600	49700	49700	49600	14
490	20241028	103600	181693600	49700	49700	49700	49700	0
491	20241028	103500	181693600	49700	49700	49700	49700	0
492	20241028	103400	181693600	49700	49800	49800	49700	37
493	20241028	103300	179852000	49800	49800	49800	49800	0
494	20241028	103200	179852000	49800	49800	49800	49800	0
495	20241028	103100	179852000	49800	49650	49800	49650	11
496	20241028	103000	179304800	49600	49650	49650	49600	12
497	20241028	102900	178709100	49700	49700	49700	49700	0
498	20241028	102800	178709100	49700	49700	49700	49700	1
499	20241028	102700	178659400	49700	49600	49800	49600	14
500	20241028	102600	177963500	49550	49600	49600	49550	13
501	20241028	102500	177318850	49600	49600	49600	49550	38
502	20241028	102400	175434250	49600	49600	49600	49600	0
503	20241028	102300	175434250	49600	49700	49700	49600	24
504	20241028	102200	174241750	49550	49550	49550	49550	0
505	20241028	102100	174241750	49550	49550	49550	49550	0
506	20241028	102000	174241750	49550	49550	49550	49550	0
507	20241028	101900	174241750	49550	49550	49550	49550	0
508	20241028	101800	174241750	49550	49700	49700	49550	5
509	20241028	101700	173993700	49700	49700	49700	49700	2
510	20241028	101600	173894300	49550	49600	49600	49550	24
511	20241028	101500	172705000	49600	49600	49600	49600	0
512	20241028	101400	172705000	49600	49600	49600	49600	0
513	20241028	101300	172705000	49600	49600	49600	49600	0
514	20241028	101200	172705000	49600	49600	49600	49600	2
515	20241028	101100	172605800	49650	49650	49650	49650	1
516	20241028	101000	172556150	49650	49650	49650	49650	23
517	20241028	100900	171414200	49550	49550	49550	49550	3
518	20241028	100800	171265550	49550	49400	49550	49400	23
519	20241028	100700	170127350	49400	49400	49400	49400	7
520	20241028	100600	169781550	49300	49300	49300	49300	17
521	20241028	100500	168943450	49300	49300	49300	49300	9
522	20241028	100400	168499750	49250	49400	49400	49250	190
523	20241028	100300	159122100	49400	49400	49400	49400	18
524	20241028	100200	158232900	49450	49400	49450	49400	17
525	20241028	100100	157392450	49450	49550	49550	49450	675
526	20241028	100000	123961100	49600	49650	49650	49550	21
527	20241028	095900	122919600	49600	49600	49600	49600	0
528	20241028	095800	122919600	49600	49600	49600	49600	1
529	20241028	095700	122870000	49550	49600	49600	49550	16
530	20241028	095600	122076700	49550	49550	49550	49550	0
531	20241028	095500	122076700	49550	49600	49600	49550	14
532	20241028	095400	121382450	49500	49500	49500	49500	0
533	20241028	095300	121382450	49500	49500	49500	49500	0
534	20241028	095200	121382450	49500	49500	49500	49500	1
535	20241028	095100	121332950	49500	49500	49500	49500	2
536	20241028	095000	121233950	49600	49500	49650	49500	77
537	20241028	094900	117420950	49450	49450	49450	49450	0
538	20241028	094800	117420950	49450	49500	49500	49450	18
539	20241028	094700	116530350	49450	49500	49500	49400	144
540	20241028	094600	109404300	49400	49400	49400	49400	0
541	20241028	094500	109404300	49400	49450	49450	49400	35
542	20241028	094400	107673900	49450	49450	49450	49450	1
543	20241028	094300	107624450	49500	49450	49500	49400	39
544	20241028	094200	105696600	49450	49500	49600	49400	85
545	20241028	094100	101487550	49450	49450	49450	49450	36
546	20241028	094000	99707350	49450	49450	49450	49450	54
547	20241028	093900	97037050	49450	49450	49450	49450	18
548	20241028	093800	96146950	49450	49450	49450	49450	0
549	20241028	093700	96146950	49450	49450	49450	49450	12
550	20241028	093600	95553550	49450	49550	49600	49450	55
551	20241028	093500	92832250	49550	49550	49550	49550	11
552	20241028	093400	92287200	49450	49600	49600	49450	165
553	20241028	093300	84118600	49650	49650	49650	49650	10
554	20241028	093200	83622100	49700	49700	49750	49500	130
555	20241028	093100	77179000	49700	49800	49800	49700	58
556	20241028	093000	74296200	49750	49750	49750	49750	12
557	20241028	092900	73699200	49750	49750	49750	49750	2
558	20241028	092800	73599700	49750	49850	49850	49750	51
559	20241028	092700	71058700	49700	49800	49800	49700	82
560	20241028	092600	66980600	49850	49850	49850	49850	20
561	20241028	092500	65983600	49800	49850	49900	49800	38
562	20241028	092400	64089350	49850	49850	49850	49850	14
563	20241028	092300	63391450	49800	49800	49800	49800	1
564	20241028	092200	63341650	49900	49900	49900	49900	29
565	20241028	092100	61894550	49850	49800	49850	49800	57
566	20241028	092000	59054700	49800	49750	49800	49750	25
567	20241028	091900	57810000	49700	49850	49850	49700	23
568	20241028	091800	56665650	49700	49850	49850	49700	41
569	20241028	091700	54627800	49850	49850	49850	49800	84
570	20241028	091600	50443350	49900	49900	49900	49900	22
571	20241028	091500	49345550	49800	50000	50000	49800	108
572	20241028	091400	43952850	50000	50000	50000	50000	13
573	20241028	091300	43302850	50000	50100	50100	50000	15
574	20241028	091200	42551550	50200	50200	50200	50200	1
575	20241028	091100	42501350	50300	50300	50300	50200	95
576	20241028	091000	37725550	50300	50300	50300	50300	1
577	20241028	090900	37675250	50200	50200	50200	50000	84
578	20241028	090800	33460750	50200	50200	50200	50200	50
579	20241028	090700	30950750	50200	50100	50200	50100	27
580	20241028	090600	29595650	50100	50100	50100	49900	83
581	20241028	090500	25443150	50100	49900	50100	49850	34
582	20241028	090400	23744350	49800	50100	50100	49800	23
583	20241028	090300	22592350	49800	50000	50100	49800	80
584	20241028	090200	18587550	49700	50000	50300	49700	142
585	20241028	090100	11511700	50300	49900	50300	49900	150
586	20241028	090000	4022700	50000	50500	50500	49450	80