KissMeData/004800/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	184300	505027600	49550	49550	49550	49550	465
3	20241029	184200	505027600	49550	49550	49550	49550	0
4	20241029	184100	505027600	49550	49550	49550	49550	0
5	20241029	184000	505027600	49550	49550	49550	49550	0
6	20241029	183900	505027600	49550	49550	49550	49550	0
7	20241029	183800	505027600	49550	49550	49550	49550	0
8	20241029	183700	505027600	49550	49550	49550	49550	0
9	20241029	183600	505027600	49550	49550	49550	49550	0
10	20241029	183500	505027600	49550	49550	49550	49550	0
11	20241029	183400	505027600	49550	49550	49550	49550	0
12	20241029	183300	505027600	49550	49550	49550	49550	0
13	20241029	183200	505027600	49550	49550	49550	49550	0
14	20241029	183100	505027600	49550	49550	49550	49550	0
15	20241029	183000	505027600	49550	49550	49550	49550	0
16	20241029	182900	505027600	49550	49550	49550	49550	0
17	20241029	182800	505027600	49550	49550	49550	49550	0
18	20241029	182700	505027600	49550	49550	49550	49550	0
19	20241029	182600	505027600	49550	49550	49550	49550	0
20	20241029	182500	505027600	49550	49550	49550	49550	0
21	20241029	182400	505027600	49550	49550	49550	49550	0
22	20241029	182300	505027600	49550	49550	49550	49550	0
23	20241029	182200	505027600	49550	49550	49550	49550	0
24	20241029	182100	505027600	49550	49550	49550	49550	0
25	20241029	182000	505027600	49550	49550	49550	49550	0
26	20241029	181900	505027600	49550	49550	49550	49550	0
27	20241029	181800	505027600	49550	49550	49550	49550	0
28	20241029	181700	505027600	49550	49550	49550	49550	0
29	20241029	181600	505027600	49550	49550	49550	49550	0
30	20241029	181500	505027600	49550	49550	49550	49550	0
31	20241029	181400	505027600	49550	49550	49550	49550	0
32	20241029	181300	505027600	49550	49550	49550	49550	465
33	20241029	181200	505027600	49550	49550	49550	49550	0
34	20241029	181100	505027600	49550	49550	49550	49550	0
35	20241029	181000	505027600	49550	49550	49550	49550	0
36	20241029	180900	505027600	49550	49550	49550	49550	0
37	20241029	180800	505027600	49550	49550	49550	49550	0
38	20241029	180700	505027600	49550	49550	49550	49550	0
39	20241029	180600	505027600	49550	49550	49550	49550	0
40	20241029	180500	505027600	49550	49550	49550	49550	0
41	20241029	180400	505027600	49550	49550	49550	49550	0
42	20241029	180300	505027600	49550	49550	49550	49550	0
43	20241029	180200	505027600	49550	49550	49550	49550	0
44	20241029	180100	505027600	49550	49550	49550	49550	0
45	20241029	180000	505027600	49550	49550	49550	49550	0
46	20241029	175900	505027600	49550	49550	49550	49550	0
47	20241029	175800	505027600	49550	49550	49550	49550	0
48	20241029	175700	505027600	49550	49550	49550	49550	0
49	20241029	175600	505027600	49550	49550	49550	49550	0
50	20241029	175500	505027600	49550	49550	49550	49550	0
51	20241029	175400	505027600	49550	49550	49550	49550	0
52	20241029	175300	505027600	49550	49550	49550	49550	0
53	20241029	175200	505027600	49550	49550	49550	49550	0
54	20241029	175100	505027600	49550	49550	49550	49550	0
55	20241029	175000	505027600	49550	49550	49550	49550	0
56	20241029	174900	505027600	49550	49550	49550	49550	0
57	20241029	174800	505027600	49550	49550	49550	49550	0
58	20241029	174700	505027600	49550	49550	49550	49550	0
59	20241029	174600	505027600	49550	49550	49550	49550	0
60	20241029	174500	505027600	49550	49550	49550	49550	0
61	20241029	174400	505027600	49550	49550	49550	49550	0
62	20241029	174300	505027600	49550	49550	49550	49550	465
63	20241029	174200	505027600	49550	49550	49550	49550	0
64	20241029	174100	505027600	49550	49550	49550	49550	0
65	20241029	174000	505027600	49550	49550	49550	49550	0
66	20241029	173900	505027600	49550	49550	49550	49550	0
67	20241029	173800	505027600	49550	49550	49550	49550	0
68	20241029	173700	505027600	49550	49550	49550	49550	0
69	20241029	173600	505027600	49550	49550	49550	49550	0
70	20241029	173500	505027600	49550	49550	49550	49550	0
71	20241029	173400	505027600	49550	49550	49550	49550	0
72	20241029	173300	505027600	49550	49550	49550	49550	0
73	20241029	173200	505027600	49550	49550	49550	49550	0
74	20241029	173100	505027600	49550	49550	49550	49550	0
75	20241029	173000	505027600	49550	49550	49550	49550	0
76	20241029	172900	505027600	49550	49550	49550	49550	0
77	20241029	172800	505027600	49550	49550	49550	49550	0
78	20241029	172700	505027600	49550	49550	49550	49550	0
79	20241029	172600	505027600	49550	49550	49550	49550	0
80	20241029	172500	505027600	49550	49550	49550	49550	0
81	20241029	172400	505027600	49550	49550	49550	49550	0
82	20241029	172300	505027600	49550	49550	49550	49550	0
83	20241029	172200	505027600	49550	49550	49550	49550	0
84	20241029	172100	505027600	49550	49550	49550	49550	0
85	20241029	172000	505027600	49550	49550	49550	49550	0
86	20241029	171900	505027600	49550	49550	49550	49550	0
87	20241029	171800	505027600	49550	49550	49550	49550	0
88	20241029	171700	505027600	49550	49550	49550	49550	0
89	20241029	171600	505027600	49550	49550	49550	49550	0
90	20241029	171500	505027600	49550	49550	49550	49550	0
91	20241029	171400	505027600	49550	49550	49550	49550	0
92	20241029	171300	505027600	49550	49550	49550	49550	465
93	20241029	171200	505027600	49550	49550	49550	49550	0
94	20241029	171100	505027600	49550	49550	49550	49550	0
95	20241029	171000	505027600	49550	49550	49550	49550	0
96	20241029	170900	505027600	49550	49550	49550	49550	0
97	20241029	170800	505027600	49550	49550	49550	49550	0
98	20241029	170700	505027600	49550	49550	49550	49550	0
99	20241029	170600	505027600	49550	49550	49550	49550	0
100	20241029	170500	505027600	49550	49550	49550	49550	0
101	20241029	170400	505027600	49550	49550	49550	49550	0
102	20241029	170300	505027600	49550	49550	49550	49550	0
103	20241029	170200	505027600	49550	49550	49550	49550	0
104	20241029	170100	505027600	49550	49550	49550	49550	0
105	20241029	170000	505027600	49550	49550	49550	49550	0
106	20241029	165900	505027600	49550	49550	49550	49550	0
107	20241029	165800	505027600	49550	49550	49550	49550	0
108	20241029	165700	505027600	49550	49550	49550	49550	0
109	20241029	165600	505027600	49550	49550	49550	49550	0
110	20241029	165500	505027600	49550	49550	49550	49550	0
111	20241029	165400	505027600	49550	49550	49550	49550	0
112	20241029	165300	505027600	49550	49550	49550	49550	0
113	20241029	165200	505027600	49550	49550	49550	49550	0
114	20241029	165100	505027600	49550	49550	49550	49550	0
115	20241029	165000	505027600	49550	49550	49550	49550	0
116	20241029	164900	505027600	49550	49550	49550	49550	0
117	20241029	164800	505027600	49550	49550	49550	49550	0
118	20241029	164700	505027600	49550	49550	49550	49550	0
119	20241029	164600	505027600	49550	49550	49550	49550	0
120	20241029	164500	505027600	49550	49550	49550	49550	0
121	20241029	164400	505027600	49550	49550	49550	49550	0
122	20241029	164300	505027600	49550	49550	49550	49550	465
123	20241029	164200	505027600	49550	49550	49550	49550	0
124	20241029	164100	505027600	49550	49550	49550	49550	0
125	20241029	164000	505027600	49550	49550	49550	49550	0
126	20241029	163900	505027600	49550	49550	49550	49550	0
127	20241029	163800	505027600	49550	49550	49550	49550	0
128	20241029	163700	505027600	49550	49550	49550	49550	0
129	20241029	163600	505027600	49550	49550	49550	49550	0
130	20241029	163500	505027600	49550	49550	49550	49550	0
131	20241029	163400	505027600	49550	49550	49550	49550	0
132	20241029	163300	505027600	49550	49550	49550	49550	0
133	20241029	163200	505027600	49550	49550	49550	49550	0
134	20241029	163100	505027600	49550	49550	49550	49550	0
135	20241029	163000	505027600	49550	49550	49550	49550	0
136	20241029	162900	505027600	49550	49550	49550	49550	0
137	20241029	162800	505027600	49550	49550	49550	49550	0
138	20241029	162700	505027600	49550	49550	49550	49550	0
139	20241029	162600	505027600	49550	49550	49550	49550	0
140	20241029	162500	505027600	49550	49550	49550	49550	0
141	20241029	162400	505027600	49550	49550	49550	49550	0
142	20241029	162300	505027600	49550	49550	49550	49550	0
143	20241029	162200	505027600	49550	49550	49550	49550	0
144	20241029	162100	505027600	49550	49550	49550	49550	0
145	20241029	162000	505027600	49550	49550	49550	49550	0
146	20241029	161900	505027600	49550	49550	49550	49550	0
147	20241029	161800	505027600	49550	49550	49550	49550	0
148	20241029	161700	505027600	49550	49550	49550	49550	0
149	20241029	161600	505027600	49550	49550	49550	49550	0
150	20241029	161500	505027600	49550	49550	49550	49550	0
151	20241029	161400	505027600	49550	49550	49550	49550	0
152	20241029	161300	505027600	49550	49550	49550	49550	465
153	20241029	161200	505027600	49550	49550	49550	49550	0
154	20241029	161100	505027600	49550	49550	49550	49550	0
155	20241029	161000	505027600	49550	49550	49550	49550	0
156	20241029	160900	505027600	49550	49550	49550	49550	0
157	20241029	160800	505027600	49550	49550	49550	49550	0
158	20241029	160700	505027600	49550	49550	49550	49550	0
159	20241029	160600	505027600	49550	49550	49550	49550	0
160	20241029	160500	505027600	49550	49550	49550	49550	0
161	20241029	160400	505027600	49550	49550	49550	49550	0
162	20241029	160300	505027600	49550	49550	49550	49550	0
163	20241029	160200	505027600	49550	49550	49550	49550	0
164	20241029	160100	505027600	49550	49550	49550	49550	0
165	20241029	160000	505027600	49550	49550	49550	49550	0
166	20241029	155900	505027600	49550	49550	49550	49550	0
167	20241029	155800	505027600	49550	49550	49550	49550	0
168	20241029	155700	505027600	49550	49550	49550	49550	0
169	20241029	155600	505027600	49550	49550	49550	49550	0
170	20241029	155500	505027600	49550	49550	49550	49550	0
171	20241029	155400	505027600	49550	49550	49550	49550	0
172	20241029	155300	505027600	49550	49550	49550	49550	0
173	20241029	155200	505027600	49550	49550	49550	49550	0
174	20241029	155100	505027600	49550	49550	49550	49550	0
175	20241029	155000	505027600	49550	49550	49550	49550	0
176	20241029	154900	505027600	49550	49550	49550	49550	0
177	20241029	154800	505027600	49550	49550	49550	49550	0
178	20241029	154700	505027600	49550	49550	49550	49550	0
179	20241029	154600	505027600	49550	49550	49550	49550	0
180	20241029	154500	505027600	49550	49550	49550	49550	0
181	20241029	154400	505027600	49550	49550	49550	49550	0
182	20241029	154300	505027600	49550	49550	49550	49550	465
183	20241029	154200	505027600	49550	49550	49550	49550	0
184	20241029	154100	505027600	49550	49550	49550	49550	0
185	20241029	154000	505027600	49550	49550	49550	49550	0
186	20241029	153900	505027600	49550	49550	49550	49550	0
187	20241029	153800	505027600	49550	49550	49550	49550	0
188	20241029	153700	505027600	49550	49550	49550	49550	0
189	20241029	153600	505027600	49550	49550	49550	49550	0
190	20241029	153500	505027600	49550	49550	49550	49550	0
191	20241029	153400	505027600	49550	49550	49550	49550	0
192	20241029	153300	505027600	49550	49550	49550	49550	0
193	20241029	153200	505027600	49550	49550	49550	49550	0
194	20241029	153100	505027600	49550	49550	49550	49550	0
195	20241029	153000	505027600	49550	49550	49550	49550	465
196	20241029	152900	481986850	50000	50000	50000	50000	0
197	20241029	152800	481986850	50000	50000	50000	50000	0
198	20241029	152700	481986850	50000	50000	50000	50000	0
199	20241029	152600	481986850	50000	50000	50000	50000	0
200	20241029	152500	481986850	50000	50000	50000	50000	0
201	20241029	152400	481986850	50000	50000	50000	50000	0
202	20241029	152300	481986850	50000	50000	50000	50000	0
203	20241029	152200	481986850	50000	50000	50000	50000	0
204	20241029	152100	481986850	50000	50000	50000	50000	0
205	20241029	152000	481986850	50000	50000	50000	50000	0
206	20241029	151900	481986850	50000	49850	50000	49650	107
207	20241029	151800	476651000	49650	49750	49800	49650	89
208	20241029	151700	472225600	49800	49800	49800	49800	2
209	20241029	151600	472126000	49800	49750	49800	49750	50
210	20241029	151500	469638450	49800	49750	49800	49750	21
211	20241029	151400	468592700	49800	49750	49800	49750	2
212	20241029	151300	468493150	49750	49800	49800	49750	62
213	20241029	151200	465406600	49850	49850	49850	49850	20
214	20241029	151100	464409600	49850	49850	49850	49850	3
215	20241029	151000	464260050	49800	49850	49850	49800	85
216	20241029	150900	460026300	49900	49900	49900	49900	1
217	20241029	150800	459976400	49900	49800	49900	49800	3
218	20241029	150700	459826800	49800	49850	49850	49800	40
219	20241029	150600	457832900	49900	49900	49900	49900	16
220	20241029	150500	457034500	49900	49900	49900	49900	0
221	20241029	150400	457034500	49900	49850	49900	49800	27
222	20241029	150300	455689450	49850	49850	49850	49850	21
223	20241029	150200	454642600	49850	49850	49850	49850	7
224	20241029	150100	454293650	49850	49800	49850	49800	28
225	20241029	150000	452899200	49850	49800	49850	49800	25
226	20241029	145900	451653650	49850	49850	49850	49850	18
227	20241029	145800	450756350	49850	49850	49850	49850	41
228	20241029	145700	448712500	49850	49800	49850	49800	22
229	20241029	145600	447616850	49800	49800	49800	49800	13
230	20241029	145500	446969450	49800	49800	49800	49800	20
231	20241029	145400	445973450	49800	49800	49850	49800	31
232	20241029	145300	444429600	49800	49800	49800	49800	19
233	20241029	145200	443483400	49850	49800	49850	49800	18
234	20241029	145100	442586550	49850	49800	49850	49800	41
235	20241029	145000	440543350	49800	49850	49850	49800	20
236	20241029	144900	439546400	49850	49850	49850	49850	25
237	20241029	144800	438300150	49850	49850	49900	49850	20
238	20241029	144700	437303100	49850	49850	49900	49850	28
239	20241029	144600	435907100	49850	49850	49850	49850	15
240	20241029	144500	435159350	49850	49850	49900	49850	26
241	20241029	144400	433863200	49850	49850	49850	49850	16
242	20241029	144300	433065600	49850	49850	49850	49850	25
243	20241029	144200	431819350	49850	49900	49900	49850	11
244	20241029	144100	431270900	49900	49900	49900	49900	25
245	20241029	144000	430023400	49900	49850	49900	49850	13
246	20241029	143900	429375000	49900	49900	49900	49900	3
247	20241029	143800	429225300	49900	49900	49900	49900	4
248	20241029	143700	429025700	49900	49900	49900	49900	0
249	20241029	143600	429025700	49900	49900	49900	49900	11
250	20241029	143500	428476800	49900	49900	49900	49900	10
251	20241029	143400	427977800	49950	49950	49950	49950	0
252	20241029	143300	427977800	49950	49950	49950	49950	1
253	20241029	143200	427927850	49950	49950	50000	49950	12
254	20241029	143100	427328400	49900	49900	49900	49900	2
255	20241029	143000	427228600	49900	49900	49900	49900	20
256	20241029	142900	426230600	49900	49900	49900	49900	0
257	20241029	142800	426230600	49900	49900	49900	49900	3
258	20241029	142700	426080900	49900	49900	49900	49900	37
259	20241029	142600	424234600	49900	49900	49900	49900	0
260	20241029	142500	424234600	49900	49900	49900	49900	0
261	20241029	142400	424234600	49900	49950	49950	49900	2
262	20241029	142300	424134750	49900	49950	49950	49900	6
263	20241029	142200	423835100	49900	49900	49900	49900	4
264	20241029	142100	423635500	49950	49950	49950	49900	95
265	20241029	142000	418893100	49900	49900	49900	49900	0
266	20241029	141900	418893100	49900	49900	49900	49900	0
267	20241029	141800	418893100	49900	49900	49900	49900	0
268	20241029	141700	418893100	49900	49900	49900	49900	2
269	20241029	141600	418793300	49900	49900	49900	49900	14
270	20241029	141500	418094700	50000	50000	50000	50000	0
271	20241029	141400	418094700	50000	50000	50000	50000	0
272	20241029	141300	418094700	50000	50000	50000	50000	0
273	20241029	141200	418094700	50000	50000	50000	50000	35
274	20241029	141100	416344700	50000	50000	50000	50000	0
275	20241029	141000	416344700	50000	50000	50000	50000	0
276	20241029	140900	416344700	50000	50000	50000	50000	27
277	20241029	140800	414994700	49900	49900	49900	49900	1
278	20241029	140700	414944800	50000	50000	50000	50000	15
279	20241029	140600	414194800	50000	50000	50000	50000	11
280	20241029	140500	413644800	50000	50000	50000	50000	0
281	20241029	140400	413644800	50000	50000	50000	50000	0
282	20241029	140300	413644800	50000	50000	50000	50000	14
283	20241029	140200	412944800	50100	50100	50100	50100	4
284	20241029	140100	412744400	50100	50100	50100	50100	1
285	20241029	140000	412694300	50000	50000	50000	50000	0
286	20241029	135900	412694300	50000	50000	50000	50000	0
287	20241029	135800	412694300	50000	50000	50000	50000	1
288	20241029	135700	412644300	50000	50000	50000	50000	6
289	20241029	135600	412344300	49800	49800	49800	49800	0
290	20241029	135500	412344300	49800	49800	49800	49800	0
291	20241029	135400	412344300	49800	49800	49800	49800	0
292	20241029	135300	412344300	49800	49800	49800	49800	0
293	20241029	135200	412344300	49800	49800	49800	49800	0
294	20241029	135100	412344300	49800	49800	49800	49800	0
295	20241029	135000	412344300	49800	49800	49800	49800	0
296	20241029	134900	412344300	49800	49900	49900	49800	12
297	20241029	134800	411745700	49850	49800	49850	49800	2
298	20241029	134700	411646050	49800	49900	49900	49800	116
299	20241029	134600	405859350	49900	50000	50000	49900	5
300	20241029	134500	405609650	50000	50200	50200	50000	210
301	20241029	134400	395106050	50000	50000	50000	50000	8
302	20241029	134300	394706050	50000	50000	50000	50000	0
303	20241029	134200	394706050	50000	50000	50000	50000	0
304	20241029	134100	394706050	50000	50000	50000	50000	0
305	20241029	134000	394706050	50000	50000	50000	50000	130
306	20241029	133900	388206050	50000	50000	50000	50000	2
307	20241029	133800	388106050	50100	50100	50100	50100	0
308	20241029	133700	388106050	50100	50000	50100	50000	7
309	20241029	133600	387755550	50000	50000	50000	50000	0
310	20241029	133500	387755550	50000	50100	50100	50000	5
311	20241029	133400	387505450	50000	50000	50000	50000	0
312	20241029	133300	387505450	50000	50000	50000	50000	5
313	20241029	133200	387255450	50000	50000	50000	50000	0
314	20241029	133100	387255450	50000	50000	50000	50000	0
315	20241029	133000	387255450	50000	50000	50000	50000	99
316	20241029	132900	382305450	50000	50000	50000	50000	0
317	20241029	132800	382305450	50000	50000	50000	50000	0
318	20241029	132700	382305450	50000	50000	50000	50000	0
319	20241029	132600	382305450	50000	50000	50000	50000	0
320	20241029	132500	382305450	50000	50100	50100	50000	12
321	20241029	132400	381704850	50000	50000	50000	50000	4
322	20241029	132300	381504850	49950	49950	49950	49950	0
323	20241029	132200	381504850	49950	49950	49950	49950	7
324	20241029	132100	381155200	49900	49900	49900	49900	0
325	20241029	132000	381155200	49900	49800	49900	49800	300
326	20241029	131900	366204200	49750	49750	49750	49750	2
327	20241029	131800	366104700	49750	49800	49800	49750	482
328	20241029	131700	342104450	49800	49750	49800	49750	14
329	20241029	131600	341407500	49750	49750	49750	49750	0
330	20241029	131500	341407500	49750	49750	49750	49750	0
331	20241029	131400	341407500	49750	49800	49800	49750	158
332	20241029	131300	333540750	49800	49800	49800	49800	0
333	20241029	131200	333540750	49800	49800	49800	49800	0
334	20241029	131100	333540750	49800	49800	49800	49800	0
335	20241029	131000	333540750	49800	49800	49800	49800	6
336	20241029	130900	333241950	49750	49750	49750	49750	28
337	20241029	130800	331848950	49750	49550	49750	49550	2
338	20241029	130700	331749650	49550	49550	49550	49550	33
339	20241029	130600	330114500	49550	49750	49800	49550	56
340	20241029	130500	327331800	49600	49600	49600	49600	0
341	20241029	130400	327331800	49600	49600	49600	49600	0
342	20241029	130300	327331800	49600	49600	49600	49600	2
343	20241029	130200	327232600	49600	49600	49600	49600	3
344	20241029	130100	327083800	49450	49800	49800	49450	1317
345	20241029	130000	261575550	49850	49850	50000	49800	193
346	20241029	125900	251955050	49850	49900	50100	49850	105
347	20241029	125800	246716250	49900	50000	50000	49900	297
348	20241029	125700	231891200	50000	50000	50000	50000	0
349	20241029	125600	231891200	50000	50000	50000	50000	38
350	20241029	125500	229991200	50000	50000	50000	50000	15
351	20241029	125400	229241200	50000	50000	50000	50000	3
352	20241029	125300	229091200	50100	50000	50100	50000	4
353	20241029	125200	228891100	50100	50000	50100	50000	18
354	20241029	125100	227991000	50000	50000	50000	50000	4
355	20241029	125000	227791000	50000	50000	50000	50000	6
356	20241029	124900	227491000	50000	50000	50000	50000	10
357	20241029	124800	226991000	50000	50000	50000	50000	1
358	20241029	124700	226941000	50000	50000	50000	50000	1
359	20241029	124600	226891000	50100	50100	50100	50100	0
360	20241029	124500	226891000	50100	50100	50100	50100	7
361	20241029	124400	226540300	50000	50000	50000	50000	1
362	20241029	124300	226490300	50100	50100	50100	50100	3
363	20241029	124200	226340000	50000	50000	50000	50000	1
364	20241029	124100	226290000	50100	50000	50100	50000	3
365	20241029	124000	226139900	50000	50000	50000	50000	0
366	20241029	123900	226139900	50000	50000	50000	50000	1
367	20241029	123800	226089900	50000	50000	50000	50000	0
368	20241029	123700	226089900	50000	50000	50300	50000	28
369	20241029	123600	224688700	50000	50000	50000	50000	3
370	20241029	123500	224538700	50000	50000	50000	50000	0
371	20241029	123400	224538700	50000	50000	50000	50000	135
372	20241029	123300	217788700	50100	50100	50100	50100	1
373	20241029	123200	217738600	50100	50100	50100	50100	0
374	20241029	123100	217738600	50100	50100	50100	50100	0
375	20241029	123000	217738600	50100	50000	50300	50000	26
376	20241029	122900	216436100	50200	50200	50200	50200	0
377	20241029	122800	216436100	50200	50200	50200	50200	0
378	20241029	122700	216436100	50200	50200	50200	50200	0
379	20241029	122600	216436100	50200	50200	50200	50200	11
380	20241029	122500	215883900	50100	50000	50100	50000	27
381	20241029	122400	214531300	50100	50000	50100	50000	2
382	20241029	122300	214431200	50000	50000	50000	50000	7
383	20241029	122200	214081200	50100	50000	50100	50000	12
384	20241029	122100	213481000	50000	50000	50000	50000	7
385	20241029	122000	213131000	50000	50000	50000	50000	7
386	20241029	121900	212781000	50000	50000	50100	50000	6
387	20241029	121800	212480900	50000	50000	50000	50000	1
388	20241029	121700	212430900	50100	50000	50100	50000	3
389	20241029	121600	212280800	50100	50000	50100	50000	2
390	20241029	121500	212180700	50000	50000	50000	50000	22
391	20241029	121400	211080700	50000	50000	50000	50000	221
392	20241029	121300	200030700	50100	50000	50100	50000	23
393	20241029	121200	198879700	50100	50100	50100	50100	117
394	20241029	121100	193018000	50200	50200	50200	50200	0
395	20241029	121000	193018000	50200	50200	50200	50200	0
396	20241029	120900	193018000	50200	50200	50200	50200	12
397	20241029	120800	192415600	50200	50100	50200	50100	13
398	20241029	120700	191763100	50100	50100	50100	50100	1
399	20241029	120600	191713000	50200	50100	50200	50100	3
400	20241029	120500	191562600	50200	50200	50200	50200	0
401	20241029	120400	191562600	50200	50200	50200	50200	16
402	20241029	120300	190759400	50300	50300	50300	50300	0
403	20241029	120200	190759400	50300	50300	50300	50300	1
404	20241029	120100	190709100	50300	50000	50300	50000	7
405	20241029	120000	190358500	50000	50000	50000	50000	4
406	20241029	115900	190158500	50100	50100	50100	50100	0
407	20241029	115800	190158500	50100	50000	50100	50000	7
408	20241029	115700	189808400	50000	50100	50100	50000	6
409	20241029	115600	189507900	50100	50100	50100	50100	1
410	20241029	115500	189457800	50100	50000	50100	50000	13
411	20241029	115400	188806600	50100	50100	50100	50100	0
412	20241029	115300	188806600	50100	50100	50100	50100	0
413	20241029	115200	188806600	50100	50100	50100	50100	16
414	20241029	115100	188005000	50200	50100	50200	50100	5
415	20241029	115000	187754400	50100	50100	50100	50000	23
416	20241029	114900	186602200	50100	50100	50100	50100	0
417	20241029	114800	186602200	50100	50100	50100	50100	1
418	20241029	114700	186552100	50100	50100	50100	50100	2
419	20241029	114600	186451900	50100	50100	50100	50100	0
420	20241029	114500	186451900	50100	50100	50100	50100	0
421	20241029	114400	186451900	50100	50100	50100	50100	1
422	20241029	114300	186401800	50100	50100	50100	50100	1
423	20241029	114200	186351700	50100	50100	50100	50100	0
424	20241029	114100	186351700	50100	50000	50100	50000	21
425	20241029	114000	185299700	50100	50100	50100	50100	0
426	20241029	113900	185299700	50100	50100	50100	50100	1
427	20241029	113800	185249600	50200	50200	50200	50200	0
428	20241029	113700	185249600	50200	50200	50200	50200	0
429	20241029	113600	185249600	50200	50200	50200	50200	1
430	20241029	113500	185199400	50200	50200	50200	50200	10
431	20241029	113400	184697400	50100	50000	50100	50000	2
432	20241029	113300	184597300	50000	50000	50000	50000	0
433	20241029	113200	184597300	50000	50000	50000	50000	0
434	20241029	113100	184597300	50000	50100	50100	50000	10
435	20241029	113000	184097200	50100	50100	50100	50100	1
436	20241029	112900	184047100	50100	50100	50100	50100	3
437	20241029	112800	183896800	50100	50000	50100	50000	9
438	20241029	112700	183446700	50000	50000	50000	50000	7
439	20241029	112600	183096700	50000	50000	50000	50000	1
440	20241029	112500	183046700	50000	50000	50000	50000	1
441	20241029	112400	182996700	50000	50100	50400	50000	56
442	20241029	112300	180195100	50000	50000	50000	50000	102
443	20241029	112200	175095100	50100	50100	50100	50100	0
444	20241029	112100	175095100	50100	50100	50100	50100	0
445	20241029	112000	175095100	50100	50100	50100	50100	23
446	20241029	111900	173942800	50100	50100	50100	50100	68
447	20241029	111800	170536000	50000	50000	50000	50000	1
448	20241029	111700	170486000	50000	50000	50000	50000	45
449	20241029	111600	168236000	49950	49950	49950	49950	0
450	20241029	111500	168236000	49950	49900	49950	49900	5
451	20241029	111400	167986450	49900	49900	49950	49900	9
452	20241029	111300	167537200	49900	49900	49900	49900	0
453	20241029	111200	167537200	49900	49900	49900	49900	1
454	20241029	111100	167487300	49900	49950	49950	49900	33
455	20241029	111000	165840100	49950	49950	49950	49950	0
456	20241029	110900	165840100	49950	49950	49950	49950	2
457	20241029	110800	165740200	49950	49950	49950	49950	0
458	20241029	110700	165740200	49950	49950	49950	49950	4
459	20241029	110600	165540400	49950	49950	49950	49950	6
460	20241029	110500	165240700	49950	49950	49950	49950	12
461	20241029	110400	164641300	50000	50000	50000	50000	0
462	20241029	110300	164641300	50000	50000	50000	50000	3
463	20241029	110200	164491300	50000	50000	50000	50000	7
464	20241029	110100	164141300	50000	50000	50000	50000	1
465	20241029	110000	164091300	50100	49950	50100	49950	30
466	20241029	105900	162591300	50000	50000	50000	50000	5
467	20241029	105800	162341300	50000	49950	50000	49950	3
468	20241029	105700	162191400	49950	49950	49950	49950	0
469	20241029	105600	162191400	49950	49950	50000	49950	6
470	20241029	105500	161891650	49950	49950	49950	49950	6
471	20241029	105400	161591950	50000	49950	50000	49950	7
472	20241029	105300	161242250	49950	50000	50000	49950	77
473	20241029	105200	157392450	50000	50000	50000	50000	6
474	20241029	105100	157092450	50100	50100	50100	50100	19
475	20241029	105000	156140550	50100	50100	50100	50100	1
476	20241029	104900	156090450	50100	50100	50100	50100	0
477	20241029	104800	156090450	50100	50100	50100	50100	1
478	20241029	104700	156040350	50100	50100	50100	50100	1
479	20241029	104600	155990250	50100	50100	50100	50100	0
480	20241029	104500	155990250	50100	50100	50100	50100	1
481	20241029	104400	155940150	50100	50200	50200	50100	23
482	20241029	104300	154785850	50100	50100	50100	50100	0
483	20241029	104200	154785850	50100	50100	50100	50100	1
484	20241029	104100	154735750	50100	50100	50100	50100	14
485	20241029	104000	154034350	50100	50100	50100	50100	0
486	20241029	103900	154034350	50100	50000	50100	50000	5
487	20241029	103800	153783950	50000	50000	50000	50000	0
488	20241029	103700	153783950	50000	50000	50000	50000	6
489	20241029	103600	153483950	50000	50000	50000	50000	2
490	20241029	103500	153383950	50300	50200	50300	50000	5
491	20241029	103400	153133450	50300	50300	50300	50300	0
492	20241029	103300	153133450	50300	50200	50300	50200	81
493	20241029	103200	149060050	50200	50000	50200	50000	29
494	20241029	103100	147607050	50000	49900	50100	49900	54
495	20241029	103000	144907150	49900	50000	50000	49900	2
496	20241029	102900	144807250	49900	49900	49900	49900	1
497	20241029	102800	144757350	50100	50100	50100	50100	1
498	20241029	102700	144707250	49900	49900	49900	49900	0
499	20241029	102600	144707250	49900	49900	49900	49900	125
500	20241029	102500	138469750	49900	49950	50100	49900	412
501	20241029	102400	117853900	49900	49950	49950	49900	9
502	20241029	102300	117404550	49900	49900	49900	49900	19
503	20241029	102200	116456450	49900	49900	49900	49900	2
504	20241029	102100	116356650	49900	49950	49950	49900	3
505	20241029	102000	116206850	49900	49900	49950	49900	47
506	20241029	101900	113861400	49950	49950	49950	49950	20
507	20241029	101800	112862400	49900	49900	49900	49900	1
508	20241029	101700	112812500	49900	49900	49900	49900	12
509	20241029	101600	112213700	49950	49950	49950	49950	10
510	20241029	101500	111714200	49950	49900	49950	49900	57
511	20241029	101400	108869850	49900	49900	49900	49900	3
512	20241029	101300	108720150	49900	49900	49900	49900	4
513	20241029	101200	108520550	49950	49950	49950	49950	21
514	20241029	101100	107471600	49950	49950	49950	49950	1
515	20241029	101000	107421650	50000	49950	50000	49950	4
516	20241029	100900	107221750	49900	49900	49900	49900	1
517	20241029	100800	107171850	49950	49950	49950	49950	1
518	20241029	100700	107121900	49900	49900	49900	49900	1
519	20241029	100600	107072000	49950	49900	49950	49900	2
520	20241029	100500	106972150	49900	49900	49900	49900	0
521	20241029	100400	106972150	49900	49900	49900	49900	1
522	20241029	100300	106922250	49900	49900	49900	49900	1
523	20241029	100200	106872350	49900	49950	49950	49900	2
524	20241029	100100	106772500	49900	49950	49950	49900	19
525	20241029	100000	105824350	49950	49950	50000	49950	106
526	20241029	095900	100529600	50000	50000	50000	50000	0
527	20241029	095800	100529600	50000	50000	50000	49950	101
528	20241029	095700	95480800	50000	50100	50200	50000	560
529	20241029	095600	67441300	50100	50100	50100	50100	7
530	20241029	095500	67090600	50100	50100	50100	50100	21
531	20241029	095400	66038500	50100	50100	50100	50100	9
532	20241029	095300	65587600	50100	50200	50300	50100	37
533	20241029	095200	63733600	50100	50100	50100	50100	2
534	20241029	095100	63633400	50300	50300	50300	50300	0
535	20241029	095000	63633400	50300	50100	50300	50100	4
536	20241029	094900	63432500	50300	50200	50300	50200	2
537	20241029	094800	63332000	50100	50100	50100	50100	7
538	20241029	094700	62981300	50100	50100	50100	50100	2
539	20241029	094600	62881100	50200	50200	50200	50100	24
540	20241029	094500	61676800	50200	50200	50200	50200	12
541	20241029	094400	61074400	50200	50200	50200	50200	1
542	20241029	094300	61024200	50200	50200	50200	50200	2
543	20241029	094200	60923800	50200	50100	50200	50100	381
544	20241029	094100	41829700	50100	50000	50100	50000	2
545	20241029	094000	41729600	50100	49950	50100	49950	4
546	20241029	093900	41529600	50100	49950	50100	49950	2
547	20241029	093800	41429550	50000	50000	50000	50000	5
548	20241029	093700	41179550	50000	50100	50100	50000	5
549	20241029	093600	40929250	50000	50100	50100	49950	12
550	20241029	093500	40329250	50000	50000	50000	50000	6
551	20241029	093400	40029250	50100	50100	50100	50100	0
552	20241029	093300	40029250	50100	50000	50100	49950	14
553	20241029	093200	39329600	50000	50000	50000	50000	4
554	20241029	093100	39129600	50000	50100	50100	50000	9
555	20241029	093000	38679400	50100	50000	50100	50000	4
556	20241029	092900	38479100	50100	50100	50100	50100	1
557	20241029	092800	38429000	50000	50000	50100	50000	7
558	20241029	092700	38078500	50100	49950	50100	49950	3
559	20241029	092600	37928450	50100	50100	50100	50100	0
560	20241029	092500	37928450	50100	49950	50100	49900	10
561	20241029	092400	37428850	49950	50000	50000	49950	24
562	20241029	092300	36229550	49950	49950	50000	49850	151
563	20241029	092200	28699700	49950	49900	49950	49900	3
564	20241029	092100	28549900	49850	49850	49850	49850	0
565	20241029	092000	28549900	49850	49950	50100	49850	52
566	20241029	091900	25952200	50000	50100	50100	50000	145
567	20241029	091800	18697100	50100	50100	50100	50100	7
568	20241029	091700	18346400	50100	50100	50100	50100	6
569	20241029	091600	18045800	50100	50100	50100	50100	3
570	20241029	091500	17895500	50100	50000	50100	50000	9
571	20241029	091400	17445300	50000	50000	50000	50000	2
572	20241029	091300	17345300	50000	50000	50000	50000	26
573	20241029	091200	16045300	50000	50000	50000	50000	1
574	20241029	091100	15995300	50100	50100	50100	50100	0
575	20241029	091000	15995300	50100	50300	50300	50100	92
576	20241029	090900	11378200	50200	50200	50200	50200	22
577	20241029	090800	10273800	50300	50300	50300	50300	1
578	20241029	090700	10223500	50200	50200	50300	50200	44
579	20241029	090600	8012500	50200	50300	50300	50200	3
580	20241029	090500	7861800	50200	50200	50200	50200	32
581	20241029	090400	6255400	50200	50200	50300	50200	4
582	20241029	090300	6054400	50300	50300	50300	50200	10
583	20241029	090200	5551500	50300	50300	50300	50300	2
584	20241029	090100	5450900	50400	50300	50400	50200	11
585	20241029	090000	4897200	50500	50500	50500	50400	97