KissMeData/015360/min/candle-20241104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241104	190000	272475550	49850	49850	49850	49850	104
3	20241104	185900	272475550	49850	49850	49850	49850	0
4	20241104	185800	272475550	49850	49850	49850	49850	0
5	20241104	185700	272475550	49850	49850	49850	49850	0
6	20241104	185600	272475550	49850	49850	49850	49850	0
7	20241104	185500	272475550	49850	49850	49850	49850	0
8	20241104	185400	272475550	49850	49850	49850	49850	0
9	20241104	185300	272475550	49850	49850	49850	49850	0
10	20241104	185200	272475550	49850	49850	49850	49850	0
11	20241104	185100	272475550	49850	49850	49850	49850	0
12	20241104	185000	272475550	49850	49850	49850	49850	0
13	20241104	184900	272475550	49850	49850	49850	49850	0
14	20241104	184800	272475550	49850	49850	49850	49850	0
15	20241104	184700	272475550	49850	49850	49850	49850	0
16	20241104	184600	272475550	49850	49850	49850	49850	0
17	20241104	184500	272475550	49850	49850	49850	49850	0
18	20241104	184400	272475550	49850	49850	49850	49850	0
19	20241104	184300	272475550	49850	49850	49850	49850	0
20	20241104	184200	272475550	49850	49850	49850	49850	0
21	20241104	184100	272475550	49850	49850	49850	49850	0
22	20241104	184000	272475550	49850	49850	49850	49850	0
23	20241104	183900	272475550	49850	49850	49850	49850	0
24	20241104	183800	272475550	49850	49850	49850	49850	0
25	20241104	183700	272475550	49850	49850	49850	49850	0
26	20241104	183600	272475550	49850	49850	49850	49850	0
27	20241104	183500	272475550	49850	49850	49850	49850	0
28	20241104	183400	272475550	49850	49850	49850	49850	0
29	20241104	183300	272475550	49850	49850	49850	49850	0
30	20241104	183200	272475550	49850	49850	49850	49850	0
31	20241104	183100	272475550	49850	49850	49850	49850	0
32	20241104	183000	272475550	49850	49850	49850	49850	104
33	20241104	182900	272475550	49850	49850	49850	49850	0
34	20241104	182800	272475550	49850	49850	49850	49850	0
35	20241104	182700	272475550	49850	49850	49850	49850	0
36	20241104	182600	272475550	49850	49850	49850	49850	0
37	20241104	182500	272475550	49850	49850	49850	49850	0
38	20241104	182400	272475550	49850	49850	49850	49850	0
39	20241104	182300	272475550	49850	49850	49850	49850	0
40	20241104	182200	272475550	49850	49850	49850	49850	0
41	20241104	182100	272475550	49850	49850	49850	49850	0
42	20241104	182000	272475550	49850	49850	49850	49850	0
43	20241104	181900	272475550	49850	49850	49850	49850	0
44	20241104	181800	272475550	49850	49850	49850	49850	0
45	20241104	181700	272475550	49850	49850	49850	49850	0
46	20241104	181600	272475550	49850	49850	49850	49850	0
47	20241104	181500	272475550	49850	49850	49850	49850	0
48	20241104	181400	272475550	49850	49850	49850	49850	0
49	20241104	181300	272475550	49850	49850	49850	49850	0
50	20241104	181200	272475550	49850	49850	49850	49850	0
51	20241104	181100	272475550	49850	49850	49850	49850	0
52	20241104	181000	272475550	49850	49850	49850	49850	0
53	20241104	180900	272475550	49850	49850	49850	49850	0
54	20241104	180800	272475550	49850	49850	49850	49850	0
55	20241104	180700	272475550	49850	49850	49850	49850	0
56	20241104	180600	272475550	49850	49850	49850	49850	0
57	20241104	180500	272475550	49850	49850	49850	49850	0
58	20241104	180400	272475550	49850	49850	49850	49850	0
59	20241104	180300	272475550	49850	49850	49850	49850	0
60	20241104	180200	272475550	49850	49850	49850	49850	0
61	20241104	180100	272475550	49850	49850	49850	49850	0
62	20241104	180000	272475550	49850	49850	49850	49850	104
63	20241104	175900	272475550	49850	49850	49850	49850	0
64	20241104	175800	272475550	49850	49850	49850	49850	0
65	20241104	175700	272475550	49850	49850	49850	49850	0
66	20241104	175600	272475550	49850	49850	49850	49850	0
67	20241104	175500	272475550	49850	49850	49850	49850	0
68	20241104	175400	272475550	49850	49850	49850	49850	0
69	20241104	175300	272475550	49850	49850	49850	49850	0
70	20241104	175200	272475550	49850	49850	49850	49850	0
71	20241104	175100	272475550	49850	49850	49850	49850	0
72	20241104	175000	272475550	49850	49850	49850	49850	0
73	20241104	174900	272475550	49850	49850	49850	49850	0
74	20241104	174800	272475550	49850	49850	49850	49850	0
75	20241104	174700	272475550	49850	49850	49850	49850	0
76	20241104	174600	272475550	49850	49850	49850	49850	0
77	20241104	174500	272475550	49850	49850	49850	49850	0
78	20241104	174400	272475550	49850	49850	49850	49850	0
79	20241104	174300	272475550	49850	49850	49850	49850	0
80	20241104	174200	272475550	49850	49850	49850	49850	0
81	20241104	174100	272475550	49850	49850	49850	49850	0
82	20241104	174000	272475550	49850	49850	49850	49850	0
83	20241104	173900	272475550	49850	49850	49850	49850	0
84	20241104	173800	272475550	49850	49850	49850	49850	0
85	20241104	173700	272475550	49850	49850	49850	49850	0
86	20241104	173600	272475550	49850	49850	49850	49850	0
87	20241104	173500	272475550	49850	49850	49850	49850	0
88	20241104	173400	272475550	49850	49850	49850	49850	0
89	20241104	173300	272475550	49850	49850	49850	49850	0
90	20241104	173200	272475550	49850	49850	49850	49850	0
91	20241104	173100	272475550	49850	49850	49850	49850	0
92	20241104	173000	272475550	49850	49850	49850	49850	104
93	20241104	172900	272475550	49850	49850	49850	49850	0
94	20241104	172800	272475550	49850	49850	49850	49850	0
95	20241104	172700	272475550	49850	49850	49850	49850	0
96	20241104	172600	272475550	49850	49850	49850	49850	0
97	20241104	172500	272475550	49850	49850	49850	49850	0
98	20241104	172400	272475550	49850	49850	49850	49850	0
99	20241104	172300	272475550	49850	49850	49850	49850	0
100	20241104	172200	272475550	49850	49850	49850	49850	0
101	20241104	172100	272475550	49850	49850	49850	49850	0
102	20241104	172000	272475550	49850	49850	49850	49850	0
103	20241104	171900	272475550	49850	49850	49850	49850	0
104	20241104	171800	272475550	49850	49850	49850	49850	0
105	20241104	171700	272475550	49850	49850	49850	49850	0
106	20241104	171600	272475550	49850	49850	49850	49850	0
107	20241104	171500	272475550	49850	49850	49850	49850	0
108	20241104	171400	272475550	49850	49850	49850	49850	0
109	20241104	171300	272475550	49850	49850	49850	49850	0
110	20241104	171200	272475550	49850	49850	49850	49850	0
111	20241104	171100	272475550	49850	49850	49850	49850	0
112	20241104	171000	272475550	49850	49850	49850	49850	0
113	20241104	170900	272475550	49850	49850	49850	49850	0
114	20241104	170800	272475550	49850	49850	49850	49850	0
115	20241104	170700	272475550	49850	49850	49850	49850	0
116	20241104	170600	272475550	49850	49850	49850	49850	0
117	20241104	170500	272475550	49850	49850	49850	49850	0
118	20241104	170400	272475550	49850	49850	49850	49850	0
119	20241104	170300	272475550	49850	49850	49850	49850	0
120	20241104	170200	272475550	49850	49850	49850	49850	0
121	20241104	170100	272475550	49850	49850	49850	49850	0
122	20241104	170000	272475550	49850	49850	49850	49850	104
123	20241104	165900	272475550	49850	49850	49850	49850	0
124	20241104	165800	272475550	49850	49850	49850	49850	0
125	20241104	165700	272475550	49850	49850	49850	49850	0
126	20241104	165600	272475550	49850	49850	49850	49850	0
127	20241104	165500	272475550	49850	49850	49850	49850	0
128	20241104	165400	272475550	49850	49850	49850	49850	0
129	20241104	165300	272475550	49850	49850	49850	49850	0
130	20241104	165200	272475550	49850	49850	49850	49850	0
131	20241104	165100	272475550	49850	49850	49850	49850	0
132	20241104	165000	272475550	49850	49850	49850	49850	0
133	20241104	164900	272475550	49850	49850	49850	49850	0
134	20241104	164800	272475550	49850	49850	49850	49850	0
135	20241104	164700	272475550	49850	49850	49850	49850	0
136	20241104	164600	272475550	49850	49850	49850	49850	0
137	20241104	164500	272475550	49850	49850	49850	49850	0
138	20241104	164400	272475550	49850	49850	49850	49850	0
139	20241104	164300	272475550	49850	49850	49850	49850	0
140	20241104	164200	272475550	49850	49850	49850	49850	0
141	20241104	164100	272475550	49850	49850	49850	49850	0
142	20241104	164000	272475550	49850	49850	49850	49850	0
143	20241104	163900	272475550	49850	49850	49850	49850	0
144	20241104	163800	272475550	49850	49850	49850	49850	0
145	20241104	163700	272475550	49850	49850	49850	49850	0
146	20241104	163600	272475550	49850	49850	49850	49850	0
147	20241104	163500	272475550	49850	49850	49850	49850	0
148	20241104	163400	272475550	49850	49850	49850	49850	0
149	20241104	163300	272475550	49850	49850	49850	49850	0
150	20241104	163200	272475550	49850	49850	49850	49850	0
151	20241104	163100	272475550	49850	49850	49850	49850	0
152	20241104	163000	272475550	49850	49850	49850	49850	104
153	20241104	162900	272475550	49850	49850	49850	49850	0
154	20241104	162800	272475550	49850	49850	49850	49850	0
155	20241104	162700	272475550	49850	49850	49850	49850	0
156	20241104	162600	272475550	49850	49850	49850	49850	0
157	20241104	162500	272475550	49850	49850	49850	49850	0
158	20241104	162400	272475550	49850	49850	49850	49850	0
159	20241104	162300	272475550	49850	49850	49850	49850	0
160	20241104	162200	272475550	49850	49850	49850	49850	0
161	20241104	162100	272475550	49850	49850	49850	49850	0
162	20241104	162000	272475550	49850	49850	49850	49850	0
163	20241104	161900	272475550	49850	49850	49850	49850	0
164	20241104	161800	272475550	49850	49850	49850	49850	0
165	20241104	161700	272475550	49850	49850	49850	49850	0
166	20241104	161600	272475550	49850	49850	49850	49850	0
167	20241104	161500	272475550	49850	49850	49850	49850	0
168	20241104	161400	272475550	49850	49850	49850	49850	0
169	20241104	161300	272475550	49850	49850	49850	49850	0
170	20241104	161200	272475550	49850	49850	49850	49850	0
171	20241104	161100	272475550	49850	49850	49850	49850	0
172	20241104	161000	272475550	49850	49850	49850	49850	0
173	20241104	160900	272475550	49850	49850	49850	49850	0
174	20241104	160800	272475550	49850	49850	49850	49850	0
175	20241104	160700	272475550	49850	49850	49850	49850	0
176	20241104	160600	272475550	49850	49850	49850	49850	0
177	20241104	160500	272475550	49850	49850	49850	49850	0
178	20241104	160400	272475550	49850	49850	49850	49850	0
179	20241104	160300	272475550	49850	49850	49850	49850	0
180	20241104	160200	272475550	49850	49850	49850	49850	0
181	20241104	160100	272475550	49850	49850	49850	49850	0
182	20241104	160000	272475550	49850	49850	49850	49850	104
183	20241104	155900	272475550	49850	49850	49850	49850	0
184	20241104	155800	272475550	49850	49850	49850	49850	0
185	20241104	155700	272475550	49850	49850	49850	49850	0
186	20241104	155600	272475550	49850	49850	49850	49850	0
187	20241104	155500	272475550	49850	49850	49850	49850	0
188	20241104	155400	272475550	49850	49850	49850	49850	0
189	20241104	155300	272475550	49850	49850	49850	49850	0
190	20241104	155200	272475550	49850	49850	49850	49850	0
191	20241104	155100	272475550	49850	49850	49850	49850	0
192	20241104	155000	272475550	49850	49850	49850	49850	0
193	20241104	154900	272475550	49850	49850	49850	49850	0
194	20241104	154800	272475550	49850	49850	49850	49850	0
195	20241104	154700	272475550	49850	49850	49850	49850	0
196	20241104	154600	272475550	49850	49850	49850	49850	0
197	20241104	154500	272475550	49850	49850	49850	49850	0
198	20241104	154400	272475550	49850	49850	49850	49850	0
199	20241104	154300	272475550	49850	49850	49850	49850	0
200	20241104	154200	272475550	49850	49850	49850	49850	0
201	20241104	154100	272475550	49850	49850	49850	49850	0
202	20241104	154000	272475550	49850	49850	49850	49850	0
203	20241104	153900	272475550	49850	49850	49850	49850	0
204	20241104	153800	272475550	49850	49850	49850	49850	0
205	20241104	153700	272475550	49850	49850	49850	49850	0
206	20241104	153600	272475550	49850	49850	49850	49850	0
207	20241104	153500	272475550	49850	49850	49850	49850	0
208	20241104	153400	272475550	49850	49850	49850	49850	0
209	20241104	153300	272475550	49850	49850	49850	49850	0
210	20241104	153200	272475550	49850	49850	49850	49850	0
211	20241104	153100	272475550	49850	49850	49850	49850	0
212	20241104	153000	272475550	49850	49850	49850	49850	208
213	20241104	152900	267291150	49850	49850	49850	49850	0
214	20241104	152800	267291150	49850	49850	49850	49850	0
215	20241104	152700	267291150	49850	49850	49850	49850	0
216	20241104	152600	267291150	49850	49850	49850	49850	0
217	20241104	152500	267291150	49850	49850	49850	49850	0
218	20241104	152400	267291150	49850	49850	49850	49850	0
219	20241104	152300	267291150	49850	49850	49850	49850	0
220	20241104	152200	267291150	49850	49850	49850	49850	0
221	20241104	152100	267291150	49850	49850	49850	49850	0
222	20241104	152000	267291150	49850	49850	49850	49850	0
223	20241104	151900	267291150	49850	49850	49850	49850	12
224	20241104	151800	266692950	49850	49900	49900	49850	6
225	20241104	151700	266393750	49900	49900	49900	49900	2
226	20241104	151600	266293950	49900	49900	49900	49900	22
227	20241104	151500	265196150	50000	50000	50000	50000	2
228	20241104	151400	265096150	50000	49900	50000	49900	24
229	20241104	151300	263896650	49900	49900	49900	49900	0
230	20241104	151200	263896650	49900	49900	49900	49900	0
231	20241104	151100	263896650	49900	49900	49900	49900	0
232	20241104	151000	263896650	49900	49900	49900	49900	1
233	20241104	150900	263846750	49900	50000	50000	49900	38
234	20241104	150800	261946950	50000	49950	50000	49950	15
235	20241104	150700	261197200	50000	50000	50000	50000	0
236	20241104	150600	261197200	50000	50000	50000	50000	0
237	20241104	150500	261197200	50000	50000	50000	50000	0
238	20241104	150400	261197200	50000	50000	50000	50000	0
239	20241104	150300	261197200	50000	50000	50000	50000	50
240	20241104	150200	258697200	49950	49950	49950	49950	1
241	20241104	150100	258647250	49950	49950	49950	49950	0
242	20241104	150000	258647250	49950	49950	49950	49900	42
243	20241104	145900	256550300	49950	49950	49950	49950	0
244	20241104	145800	256550300	49950	49950	49950	49950	2
245	20241104	145700	256450400	49950	49950	49950	49950	0
246	20241104	145600	256450400	49950	49950	49950	49950	0
247	20241104	145500	256450400	49950	49950	49950	49950	0
248	20241104	145400	256450400	49950	49950	49950	49950	0
249	20241104	145300	256450400	49950	49950	49950	49950	30
250	20241104	145200	254951900	49900	49900	49900	49900	30
251	20241104	145100	253454900	49900	49900	49900	49900	0
252	20241104	145000	253454900	49900	49900	49900	49900	3
253	20241104	144900	253305200	49900	49900	49900	49900	2
254	20241104	144800	253205400	49900	49900	49900	49900	0
255	20241104	144700	253205400	49900	49900	49900	49900	7
256	20241104	144600	252856100	49950	49950	49950	49950	6
257	20241104	144500	252556400	49900	49900	49900	49900	3
258	20241104	144400	252406700	49900	49900	49900	49900	60
259	20241104	144300	249412700	49900	49900	49900	49900	0
260	20241104	144200	249412700	49900	49900	49900	49900	1
261	20241104	144100	249362800	49950	49950	49950	49950	0
262	20241104	144000	249362800	49950	49950	49950	49950	0
263	20241104	143900	249362800	49950	49950	49950	49950	156
264	20241104	143800	241570600	50000	50000	50000	50000	0
265	20241104	143700	241570600	50000	50000	50000	50000	5
266	20241104	143600	241320600	50100	50100	50100	50100	1
267	20241104	143500	241270500	50100	50100	50100	50100	0
268	20241104	143400	241270500	50100	50100	50100	50100	0
269	20241104	143300	241270500	50100	50100	50100	50100	0
270	20241104	143200	241270500	50100	50100	50100	50100	0
271	20241104	143100	241270500	50100	50100	50100	50100	0
272	20241104	143000	241270500	50100	50100	50100	50100	0
273	20241104	142900	241270500	50100	50100	50100	50100	0
274	20241104	142800	241270500	50100	50100	50100	50100	0
275	20241104	142700	241270500	50100	50100	50100	50100	0
276	20241104	142600	241270500	50100	50100	50100	50100	0
277	20241104	142500	241270500	50100	50100	50100	50100	10
278	20241104	142400	240769500	50000	50000	50000	50000	0
279	20241104	142300	240769500	50000	50000	50000	50000	0
280	20241104	142200	240769500	50000	50000	50000	50000	0
281	20241104	142100	240769500	50000	50000	50000	50000	0
282	20241104	142000	240769500	50000	50000	50000	50000	125
283	20241104	141900	234519500	49950	49950	49950	49950	0
284	20241104	141800	234519500	49950	49950	49950	49950	0
285	20241104	141700	234519500	49950	49950	49950	49950	102
286	20241104	141600	229424600	49950	49950	49950	49950	0
287	20241104	141500	229424600	49950	49950	49950	49950	0
288	20241104	141400	229424600	49950	49950	49950	49950	0
289	20241104	141300	229424600	49950	49950	49950	49950	1
290	20241104	141200	229374650	49950	49950	49950	49950	0
291	20241104	141100	229374650	49950	49950	49950	49950	0
292	20241104	141000	229374650	49950	50000	50000	49950	201
293	20241104	140900	219325150	50000	50000	50000	50000	0
294	20241104	140800	219325150	50000	50000	50000	50000	0
295	20241104	140700	219325150	50000	50000	50000	50000	0
296	20241104	140600	219325150	50000	50200	50200	50000	101
297	20241104	140500	214274450	50200	50200	50200	50200	0
298	20241104	140400	214274450	50200	50200	50200	50200	0
299	20241104	140300	214274450	50200	50200	50200	50200	0
300	20241104	140200	214274450	50200	50200	50200	50200	3
301	20241104	140100	214123850	50200	50200	50200	50200	7
302	20241104	140000	213772450	50200	50200	50200	50200	0
303	20241104	135900	213772450	50200	50200	50200	50200	0
304	20241104	135800	213772450	50200	50200	50200	50200	4
305	20241104	135700	213571650	50200	50200	50200	50200	16
306	20241104	135600	212768450	50200	50200	50200	50200	12
307	20241104	135500	212166050	50200	50200	50200	50200	11
308	20241104	135400	211613850	50100	50100	50100	50100	0
309	20241104	135300	211613850	50100	50100	50100	50100	0
310	20241104	135200	211613850	50100	50100	50100	50100	0
311	20241104	135100	211613850	50100	50100	50100	50100	0
312	20241104	135000	211613850	50100	50100	50100	50100	0
313	20241104	134900	211613850	50100	50100	50100	50100	30
314	20241104	134800	210110850	50100	50100	50100	50100	0
315	20241104	134700	210110850	50100	50100	50100	50100	0
316	20241104	134600	210110850	50100	50100	50100	50100	0
317	20241104	134500	210110850	50100	50100	50100	50100	0
318	20241104	134400	210110850	50100	50300	50300	50100	108
319	20241104	134300	204693950	50300	50300	50300	50300	0
320	20241104	134200	204693950	50300	50300	50300	50300	0
321	20241104	134100	204693950	50300	50300	50300	50300	0
322	20241104	134000	204693950	50300	50300	50300	50300	0
323	20241104	133900	204693950	50300	50300	50300	50300	19
324	20241104	133800	203738250	50300	50300	50300	50300	6
325	20241104	133700	203436450	50400	50400	50400	50400	0
326	20241104	133600	203436450	50400	50400	50400	50400	0
327	20241104	133500	203436450	50400	50400	50400	50400	2
328	20241104	133400	203335650	50400	50400	50400	50400	0
329	20241104	133300	203335650	50400	50400	50400	50400	0
330	20241104	133200	203335650	50400	50400	50400	50400	0
331	20241104	133100	203335650	50400	50400	50400	50400	0
332	20241104	133000	203335650	50400	50400	50400	50400	0
333	20241104	132900	203335650	50400	50400	50400	50400	0
334	20241104	132800	203335650	50400	50400	50400	50400	0
335	20241104	132700	203335650	50400	50400	50400	50400	0
336	20241104	132600	203335650	50400	50400	50400	50400	0
337	20241104	132500	203335650	50400	50400	50400	50400	20
338	20241104	132400	202327650	50400	50300	50400	50300	10
339	20241104	132300	201823750	50300	50300	50300	50300	0
340	20241104	132200	201823750	50300	50300	50300	50300	5
341	20241104	132100	201572250	50300	50300	50300	50300	0
342	20241104	132000	201572250	50300	50300	50300	50300	0
343	20241104	131900	201572250	50300	50300	50300	50300	0
344	20241104	131800	201572250	50300	50300	50300	50300	0
345	20241104	131700	201572250	50300	50300	50300	50300	29
346	20241104	131600	200113550	50200	50200	50200	50200	0
347	20241104	131500	200113550	50200	50200	50200	50200	0
348	20241104	131400	200113550	50200	50200	50200	50200	16
349	20241104	131300	199310350	50100	50100	50100	50100	0
350	20241104	131200	199310350	50100	50100	50100	50100	0
351	20241104	131100	199310350	50100	50100	50100	50100	1
352	20241104	131000	199260250	50100	50100	50100	50100	0
353	20241104	130900	199260250	50100	50100	50100	50100	0
354	20241104	130800	199260250	50100	50100	50100	50100	0
355	20241104	130700	199260250	50100	50100	50100	50100	0
356	20241104	130600	199260250	50100	50100	50100	50100	0
357	20241104	130500	199260250	50100	50100	50100	50100	0
358	20241104	130400	199260250	50100	50100	50100	50100	0
359	20241104	130300	199260250	50100	50100	50100	50100	20
360	20241104	130200	198258250	50100	50100	50100	50100	0
361	20241104	130100	198258250	50100	50100	50100	50100	4
362	20241104	130000	198057850	50100	50100	50100	50100	0
363	20241104	125900	198057850	50100	50100	50100	50100	13
364	20241104	125800	197406550	50200	50200	50200	50200	0
365	20241104	125700	197406550	50200	50200	50200	50200	1
366	20241104	125600	197356350	50200	50200	50200	50200	0
367	20241104	125500	197356350	50200	50200	50200	50200	0
368	20241104	125400	197356350	50200	50200	50200	50200	0
369	20241104	125300	197356350	50200	50200	50200	50200	0
370	20241104	125200	197356350	50200	50200	50200	50200	0
371	20241104	125100	197356350	50200	50200	50200	50200	0
372	20241104	125000	197356350	50200	50000	50200	50000	82
373	20241104	124900	193252350	50000	50000	50000	50000	0
374	20241104	124800	193252350	50000	50000	50000	50000	0
375	20241104	124700	193252350	50000	50000	50000	50000	0
376	20241104	124600	193252350	50000	50000	50000	50000	0
377	20241104	124500	193252350	50000	50000	50000	50000	0
378	20241104	124400	193252350	50000	50000	50000	50000	0
379	20241104	124300	193252350	50000	50000	50000	50000	0
380	20241104	124200	193252350	50000	50000	50000	50000	20
381	20241104	124100	192252350	50000	50000	50000	50000	0
382	20241104	124000	192252350	50000	50000	50000	50000	0
383	20241104	123900	192252350	50000	50000	50000	50000	0
384	20241104	123800	192252350	50000	50000	50000	50000	0
385	20241104	123700	192252350	50000	50000	50000	50000	0
386	20241104	123600	192252350	50000	50000	50000	50000	0
387	20241104	123500	192252350	50000	50000	50000	50000	24
388	20241104	123400	191052350	50100	50100	50100	50100	17
389	20241104	123300	190200650	50100	50100	50100	50100	0
390	20241104	123200	190200650	50100	50100	50100	50100	10
391	20241104	123100	189699650	50100	50100	50100	50100	1
392	20241104	123000	189649550	50100	50100	50100	50100	3
393	20241104	122900	189499250	50000	50000	50000	50000	0
394	20241104	122800	189499250	50000	50000	50000	50000	0
395	20241104	122700	189499250	50000	50000	50000	50000	0
396	20241104	122600	189499250	50000	50000	50000	50000	0
397	20241104	122500	189499250	50000	50000	50000	50000	14
398	20241104	122400	188799250	50000	50000	50000	50000	0
399	20241104	122300	188799250	50000	50000	50000	50000	0
400	20241104	122200	188799250	50000	50000	50000	50000	0
401	20241104	122100	188799250	50000	50100	50100	50000	519
402	20241104	122000	162848450	50100	50100	50100	50100	2
403	20241104	121900	162748250	50100	50100	50100	50100	10
404	20241104	121800	162247250	50100	50100	50100	50100	0
405	20241104	121700	162247250	50100	50100	50100	50100	0
406	20241104	121600	162247250	50100	50200	50200	50100	4
407	20241104	121500	162046650	50300	50200	50300	50200	3
408	20241104	121400	161895850	50200	50200	50200	50200	0
409	20241104	121300	161895850	50200	50200	50200	50200	0
410	20241104	121200	161895850	50200	50200	50200	50200	6
411	20241104	121100	161594650	50200	50200	50200	50200	0
412	20241104	121000	161594650	50200	50200	50200	50200	0
413	20241104	120900	161594650	50200	50200	50200	50200	0
414	20241104	120800	161594650	50200	50200	50200	50200	0
415	20241104	120700	161594650	50200	50200	50200	50200	0
416	20241104	120600	161594650	50200	50200	50200	50200	9
417	20241104	120500	161142850	50300	50300	50300	50300	0
418	20241104	120400	161142850	50300	50300	50300	50300	0
419	20241104	120300	161142850	50300	50300	50300	50300	0
420	20241104	120200	161142850	50300	50300	50300	50300	84
421	20241104	120100	156917650	50200	50200	50200	50200	2
422	20241104	120000	156817250	50200	50200	50200	50200	2
423	20241104	115900	156716850	50200	50200	50200	50200	0
424	20241104	115800	156716850	50200	50200	50200	50200	0
425	20241104	115700	156716850	50200	50200	50200	50200	0
426	20241104	115600	156716850	50200	50200	50200	50200	0
427	20241104	115500	156716850	50200	50200	50200	50200	1
428	20241104	115400	156666650	50200	50200	50200	50200	0
429	20241104	115300	156666650	50200	50200	50200	50200	0
430	20241104	115200	156666650	50200	50200	50200	50200	0
431	20241104	115100	156666650	50200	50200	50200	50200	0
432	20241104	115000	156666650	50200	50200	50200	50200	1
433	20241104	114900	156616450	50200	50200	50200	50200	13
434	20241104	114800	155963850	50100	50100	50100	50100	0
435	20241104	114700	155963850	50100	50100	50100	50100	0
436	20241104	114600	155963850	50100	50100	50100	50100	0
437	20241104	114500	155963850	50100	50100	50100	50100	0
438	20241104	114400	155963850	50100	50100	50100	50100	0
439	20241104	114300	155963850	50100	50100	50100	50100	0
440	20241104	114200	155963850	50100	50100	50100	50100	0
441	20241104	114100	155963850	50100	50100	50100	50100	0
442	20241104	114000	155963850	50100	50100	50100	50100	0
443	20241104	113900	155963850	50100	50100	50100	50100	0
444	20241104	113800	155963850	50100	50100	50100	50100	0
445	20241104	113700	155963850	50100	50100	50100	50100	19
446	20241104	113600	155011950	50100	50100	50100	50100	0
447	20241104	113500	155011950	50100	50100	50100	50100	6
448	20241104	113400	154711350	50100	50100	50100	50100	0
449	20241104	113300	154711350	50100	50100	50100	50100	0
450	20241104	113200	154711350	50100	50100	50100	50100	0
451	20241104	113100	154711350	50100	50100	50100	50100	1
452	20241104	113000	154661250	50000	50000	50000	50000	1
453	20241104	112900	154611250	50100	50100	50100	50100	1
454	20241104	112800	154561150	50100	50100	50100	50100	2
455	20241104	112700	154460950	50100	50100	50100	50100	20
456	20241104	112600	153458950	50100	50100	50100	50100	8
457	20241104	112500	153058150	50100	50100	50100	50100	0
458	20241104	112400	153058150	50100	50100	50100	50100	0
459	20241104	112300	153058150	50100	50100	50100	50100	0
460	20241104	112200	153058150	50100	50100	50100	50100	0
461	20241104	112100	153058150	50100	50100	50100	50100	2
462	20241104	112000	152957950	50100	50100	50100	50100	0
463	20241104	111900	152957950	50100	50100	50100	50100	0
464	20241104	111800	152957950	50100	50100	50100	50100	0
465	20241104	111700	152957950	50100	50100	50100	50100	0
466	20241104	111600	152957950	50100	50100	50100	50100	0
467	20241104	111500	152957950	50100	50100	50100	50100	2
468	20241104	111400	152857750	50100	50100	50100	50100	20
469	20241104	111300	151855750	50000	50000	50000	50000	0
470	20241104	111200	151855750	50000	50000	50000	50000	0
471	20241104	111100	151855750	50000	50000	50000	50000	0
472	20241104	111000	151855750	50000	50000	50000	50000	24
473	20241104	110900	150655750	50000	50000	50000	50000	0
474	20241104	110800	150655750	50000	50000	50000	50000	0
475	20241104	110700	150655750	50000	50000	50000	50000	0
476	20241104	110600	150655750	50000	50000	50000	50000	3
477	20241104	110500	150505750	50000	50000	50000	50000	0
478	20241104	110400	150505750	50000	50000	50000	50000	0
479	20241104	110300	150505750	50000	50000	50000	50000	32
480	20241104	110200	148905750	50100	50100	50100	50100	0
481	20241104	110100	148905750	50100	50100	50100	50100	0
482	20241104	110000	148905750	50100	50100	50100	50100	5
483	20241104	105900	148655250	50000	50000	50000	50000	41
484	20241104	105800	146605250	50000	50000	50000	50000	28
485	20241104	105700	145205250	50000	50000	50000	50000	0
486	20241104	105600	145205250	50000	50000	50000	50000	23
487	20241104	105500	144055250	50000	50000	50000	50000	1
488	20241104	105400	144005250	50000	50000	50000	50000	0
489	20241104	105300	144005250	50000	50000	50000	50000	0
490	20241104	105200	144005250	50000	50000	50000	50000	0
491	20241104	105100	144005250	50000	50000	50000	50000	0
492	20241104	105000	144005250	50000	50000	50000	50000	0
493	20241104	104900	144005250	50000	50000	50000	50000	0
494	20241104	104800	144005250	50000	50000	50000	50000	10
495	20241104	104700	143505250	50000	50000	50000	50000	0
496	20241104	104600	143505250	50000	50000	50000	50000	0
497	20241104	104500	143505250	50000	50000	50000	50000	3
498	20241104	104400	143355250	50000	50000	50000	50000	0
499	20241104	104300	143355250	50000	50000	50000	50000	0
500	20241104	104200	143355250	50000	50000	50000	50000	4
501	20241104	104100	143155250	49950	49950	49950	49950	0
502	20241104	104000	143155250	49950	49950	49950	49950	0
503	20241104	103900	143155250	49950	49950	49950	49950	0
504	20241104	103800	143155250	49950	49950	49950	49950	11
505	20241104	103700	142605800	49950	49950	49950	49950	0
506	20241104	103600	142605800	49950	49950	49950	49950	0
507	20241104	103500	142605800	49950	50000	50000	49950	15
508	20241104	103400	141856300	50000	50000	50000	50000	3
509	20241104	103300	141706300	50000	50000	50000	50000	0
510	20241104	103200	141706300	50000	50000	50000	50000	0
511	20241104	103100	141706300	50000	50000	50000	50000	0
512	20241104	103000	141706300	50000	50000	50000	50000	3
513	20241104	102900	141556300	50000	50000	50000	50000	0
514	20241104	102800	141556300	50000	50000	50000	50000	0
515	20241104	102700	141556300	50000	50000	50000	50000	0
516	20241104	102600	141556300	50000	50000	50000	50000	1
517	20241104	102500	141506300	49900	49900	49900	49900	18
518	20241104	102400	140608100	49950	49950	49950	49950	0
519	20241104	102300	140608100	49950	49950	49950	49950	0
520	20241104	102200	140608100	49950	49950	49950	49950	10
521	20241104	102100	140108600	50000	49950	50000	49950	4
522	20241104	102000	139908750	49950	49950	49950	49950	0
523	20241104	101900	139908750	49950	49950	49950	49950	1
524	20241104	101800	139858800	49950	49950	49950	49950	5
525	20241104	101700	139609050	49950	49950	49950	49950	2
526	20241104	101600	139509150	49850	49950	49950	49850	5
527	20241104	101500	139259650	49950	49950	49950	49950	0
528	20241104	101400	139259650	49950	49950	49950	49950	1
529	20241104	101300	139209700	49950	49950	49950	49950	1
530	20241104	101200	139159750	49900	50000	50000	49900	61
531	20241104	101100	136115750	50000	50000	50000	50000	2
532	20241104	101000	136015750	49900	49900	49900	49900	0
533	20241104	100900	136015750	49900	49900	49900	49900	0
534	20241104	100800	136015750	49900	50000	50000	49900	10
535	20241104	100700	135516650	50000	50000	50000	50000	0
536	20241104	100600	135516650	50000	50000	50000	50000	1
537	20241104	100500	135466650	50000	50000	50000	50000	7
538	20241104	100400	135116650	50000	50000	50000	50000	0
539	20241104	100300	135116650	50000	50000	50000	50000	2
540	20241104	100200	135016650	50000	50000	50000	50000	16
541	20241104	100100	134216650	50000	50000	50000	50000	16
542	20241104	100000	133416650	49950	49950	49950	49950	10
543	20241104	095900	132917150	49950	49950	49950	49950	5
544	20241104	095800	132667400	49950	49900	49950	49900	176
545	20241104	095700	123881350	49900	49900	49900	49900	1
546	20241104	095600	123831450	49800	49800	49800	49800	5
547	20241104	095500	123582450	49900	49900	49900	49900	2
548	20241104	095400	123482650	49900	49900	49900	49900	3
549	20241104	095300	123332950	49900	49900	49900	49900	2
550	20241104	095200	123233150	49900	49850	49900	49800	35
551	20241104	095100	121487350	49900	49900	49900	49900	0
552	20241104	095000	121487350	49900	49900	49900	49900	1
553	20241104	094900	121437450	49900	49900	49900	49900	0
554	20241104	094800	121437450	49900	49900	49900	49900	0
555	20241104	094700	121437450	49900	49900	49900	49900	0
556	20241104	094600	121437450	49900	49900	49900	49900	0
557	20241104	094500	121437450	49900	49800	49900	49800	6
558	20241104	094400	121138150	49750	49750	49750	49750	0
559	20241104	094300	121138150	49750	49800	49800	49750	122
560	20241104	094200	115066200	49800	49950	49950	49800	12
561	20241104	094100	114467850	49950	49950	49950	49950	1
562	20241104	094000	114417900	49950	49950	49950	49950	2
563	20241104	093900	114318000	49950	49950	49950	49950	2
564	20241104	093800	114218100	49850	49950	49950	49850	9
565	20241104	093700	113769350	49850	49850	49850	49850	56
566	20241104	093600	110977750	49850	49850	49850	49850	17
567	20241104	093500	110130300	49950	49950	49950	49950	0
568	20241104	093400	110130300	49950	49950	49950	49950	2
569	20241104	093300	110030400	49850	49850	49850	49850	1
570	20241104	093200	109980550	49800	49850	49900	49800	72
571	20241104	093100	106392150	49800	49800	49800	49800	2
572	20241104	093000	106292550	49900	49750	49900	49750	67
573	20241104	092900	102955800	49750	49750	49750	49650	102
574	20241104	092800	97887350	49750	49950	49950	49750	521
575	20241104	092700	71905950	50000	50000	50000	50000	1
576	20241104	092600	71855950	50000	50000	50000	50000	0
577	20241104	092500	71855950	50000	50000	50000	50000	82
578	20241104	092400	67755950	50100	50100	50100	50100	3
579	20241104	092300	67605650	50100	50100	50100	50100	0
580	20241104	092200	67605650	50100	49900	50100	49900	17
581	20241104	092100	66756450	49900	49900	49900	49900	2
582	20241104	092000	66656650	49900	49900	49900	49900	7
583	20241104	091900	66307350	49950	49850	49950	49850	218
584	20241104	091800	55432800	49900	50300	50300	49900	473
585	20241104	091700	31754800	50300	50600	50600	50300	185
586	20241104	091600	22433800	50700	50700	50700	50700	2
587	20241104	091500	22332400	50700	50700	50700	50700	0
588	20241104	091400	22332400	50700	50700	50700	50700	1
589	20241104	091300	22281700	50200	50200	50200	50200	78
590	20241104	091200	18366100	50200	50000	50200	50000	46
591	20241104	091100	16064900	50000	50000	50000	50000	0
592	20241104	091000	16064900	50000	50000	50000	50000	10
593	20241104	090900	15564900	50000	50000	50000	50000	1
594	20241104	090800	15514900	50000	50100	50100	50000	52
595	20241104	090700	12910700	50000	50000	50000	50000	120
596	20241104	090600	6910700	50100	50100	50100	50100	13
597	20241104	090500	6259400	50100	50100	50100	50100	5
598	20241104	090400	6008900	50200	50200	50200	50200	2
599	20241104	090300	5908500	50500	50500	50500	50500	1
600	20241104	090200	5858000	50500	50500	50500	50500	0
601	20241104	090100	5858000	50500	50500	50500	50500	0
602	20241104	090000	5858000	50500	50500	50500	50500	116