KissMeData/004800/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	184300	450668150	49900	49900	49900	49900	296
3	20241025	184200	450668150	49900	49900	49900	49900	0
4	20241025	184100	450668150	49900	49900	49900	49900	0
5	20241025	184000	450668150	49900	49900	49900	49900	0
6	20241025	183900	450668150	49900	49900	49900	49900	0
7	20241025	183800	450668150	49900	49900	49900	49900	0
8	20241025	183700	450668150	49900	49900	49900	49900	0
9	20241025	183600	450668150	49900	49900	49900	49900	0
10	20241025	183500	450668150	49900	49900	49900	49900	0
11	20241025	183400	450668150	49900	49900	49900	49900	0
12	20241025	183300	450668150	49900	49900	49900	49900	0
13	20241025	183200	450668150	49900	49900	49900	49900	0
14	20241025	183100	450668150	49900	49900	49900	49900	0
15	20241025	183000	450668150	49900	49900	49900	49900	0
16	20241025	182900	450668150	49900	49900	49900	49900	0
17	20241025	182800	450668150	49900	49900	49900	49900	0
18	20241025	182700	450668150	49900	49900	49900	49900	0
19	20241025	182600	450668150	49900	49900	49900	49900	0
20	20241025	182500	450668150	49900	49900	49900	49900	0
21	20241025	182400	450668150	49900	49900	49900	49900	0
22	20241025	182300	450668150	49900	49900	49900	49900	0
23	20241025	182200	450668150	49900	49900	49900	49900	0
24	20241025	182100	450668150	49900	49900	49900	49900	0
25	20241025	182000	450668150	49900	49900	49900	49900	0
26	20241025	181900	450668150	49900	49900	49900	49900	0
27	20241025	181800	450668150	49900	49900	49900	49900	0
28	20241025	181700	450668150	49900	49900	49900	49900	0
29	20241025	181600	450668150	49900	49900	49900	49900	0
30	20241025	181500	450668150	49900	49900	49900	49900	0
31	20241025	181400	450668150	49900	49900	49900	49900	0
32	20241025	181300	450668150	49900	49900	49900	49900	296
33	20241025	181200	450668150	49900	49900	49900	49900	0
34	20241025	181100	450668150	49900	49900	49900	49900	0
35	20241025	181000	450668150	49900	49900	49900	49900	0
36	20241025	180900	450668150	49900	49900	49900	49900	0
37	20241025	180800	450668150	49900	49900	49900	49900	0
38	20241025	180700	450668150	49900	49900	49900	49900	0
39	20241025	180600	450668150	49900	49900	49900	49900	0
40	20241025	180500	450668150	49900	49900	49900	49900	0
41	20241025	180400	450668150	49900	49900	49900	49900	0
42	20241025	180300	450668150	49900	49900	49900	49900	0
43	20241025	180200	450668150	49900	49900	49900	49900	0
44	20241025	180100	450668150	49900	49900	49900	49900	0
45	20241025	180000	450668150	49900	49900	49900	49900	0
46	20241025	175900	450668150	49900	49900	49900	49900	0
47	20241025	175800	450668150	49900	49900	49900	49900	0
48	20241025	175700	450668150	49900	49900	49900	49900	0
49	20241025	175600	450668150	49900	49900	49900	49900	0
50	20241025	175500	450668150	49900	49900	49900	49900	0
51	20241025	175400	450668150	49900	49900	49900	49900	0
52	20241025	175300	450668150	49900	49900	49900	49900	0
53	20241025	175200	450668150	49900	49900	49900	49900	0
54	20241025	175100	450668150	49900	49900	49900	49900	0
55	20241025	175000	450668150	49900	49900	49900	49900	0
56	20241025	174900	450668150	49900	49900	49900	49900	0
57	20241025	174800	450668150	49900	49900	49900	49900	0
58	20241025	174700	450668150	49900	49900	49900	49900	0
59	20241025	174600	450668150	49900	49900	49900	49900	0
60	20241025	174500	450668150	49900	49900	49900	49900	0
61	20241025	174400	450668150	49900	49900	49900	49900	0
62	20241025	174300	450668150	49900	49900	49900	49900	296
63	20241025	174200	450668150	49900	49900	49900	49900	0
64	20241025	174100	450668150	49900	49900	49900	49900	0
65	20241025	174000	450668150	49900	49900	49900	49900	0
66	20241025	173900	450668150	49900	49900	49900	49900	0
67	20241025	173800	450668150	49900	49900	49900	49900	0
68	20241025	173700	450668150	49900	49900	49900	49900	0
69	20241025	173600	450668150	49900	49900	49900	49900	0
70	20241025	173500	450668150	49900	49900	49900	49900	0
71	20241025	173400	450668150	49900	49900	49900	49900	0
72	20241025	173300	450668150	49900	49900	49900	49900	0
73	20241025	173200	450668150	49900	49900	49900	49900	0
74	20241025	173100	450668150	49900	49900	49900	49900	0
75	20241025	173000	450668150	49900	49900	49900	49900	0
76	20241025	172900	450668150	49900	49900	49900	49900	0
77	20241025	172800	450668150	49900	49900	49900	49900	0
78	20241025	172700	450668150	49900	49900	49900	49900	0
79	20241025	172600	450668150	49900	49900	49900	49900	0
80	20241025	172500	450668150	49900	49900	49900	49900	0
81	20241025	172400	450668150	49900	49900	49900	49900	0
82	20241025	172300	450668150	49900	49900	49900	49900	0
83	20241025	172200	450668150	49900	49900	49900	49900	0
84	20241025	172100	450668150	49900	49900	49900	49900	0
85	20241025	172000	450668150	49900	49900	49900	49900	0
86	20241025	171900	450668150	49900	49900	49900	49900	0
87	20241025	171800	450668150	49900	49900	49900	49900	0
88	20241025	171700	450668150	49900	49900	49900	49900	0
89	20241025	171600	450668150	49900	49900	49900	49900	0
90	20241025	171500	450668150	49900	49900	49900	49900	0
91	20241025	171400	450668150	49900	49900	49900	49900	0
92	20241025	171300	450668150	49900	49900	49900	49900	296
93	20241025	171200	450668150	49900	49900	49900	49900	0
94	20241025	171100	450668150	49900	49900	49900	49900	0
95	20241025	171000	450668150	49900	49900	49900	49900	0
96	20241025	170900	450668150	49900	49900	49900	49900	0
97	20241025	170800	450668150	49900	49900	49900	49900	0
98	20241025	170700	450668150	49900	49900	49900	49900	0
99	20241025	170600	450668150	49900	49900	49900	49900	0
100	20241025	170500	450668150	49900	49900	49900	49900	0
101	20241025	170400	450668150	49900	49900	49900	49900	0
102	20241025	170300	450668150	49900	49900	49900	49900	0
103	20241025	170200	450668150	49900	49900	49900	49900	0
104	20241025	170100	450668150	49900	49900	49900	49900	0
105	20241025	170000	450668150	49900	49900	49900	49900	0
106	20241025	165900	450668150	49900	49900	49900	49900	0
107	20241025	165800	450668150	49900	49900	49900	49900	0
108	20241025	165700	450668150	49900	49900	49900	49900	0
109	20241025	165600	450668150	49900	49900	49900	49900	0
110	20241025	165500	450668150	49900	49900	49900	49900	0
111	20241025	165400	450668150	49900	49900	49900	49900	0
112	20241025	165300	450668150	49900	49900	49900	49900	0
113	20241025	165200	450668150	49900	49900	49900	49900	0
114	20241025	165100	450668150	49900	49900	49900	49900	0
115	20241025	165000	450668150	49900	49900	49900	49900	0
116	20241025	164900	450668150	49900	49900	49900	49900	0
117	20241025	164800	450668150	49900	49900	49900	49900	0
118	20241025	164700	450668150	49900	49900	49900	49900	0
119	20241025	164600	450668150	49900	49900	49900	49900	0
120	20241025	164500	450668150	49900	49900	49900	49900	0
121	20241025	164400	450668150	49900	49900	49900	49900	0
122	20241025	164300	450668150	49900	49900	49900	49900	296
123	20241025	164200	450668150	49900	49900	49900	49900	0
124	20241025	164100	450668150	49900	49900	49900	49900	0
125	20241025	164000	450668150	49900	49900	49900	49900	0
126	20241025	163900	450668150	49900	49900	49900	49900	0
127	20241025	163800	450668150	49900	49900	49900	49900	0
128	20241025	163700	450668150	49900	49900	49900	49900	0
129	20241025	163600	450668150	49900	49900	49900	49900	0
130	20241025	163500	450668150	49900	49900	49900	49900	0
131	20241025	163400	450668150	49900	49900	49900	49900	0
132	20241025	163300	450668150	49900	49900	49900	49900	0
133	20241025	163200	450668150	49900	49900	49900	49900	0
134	20241025	163100	450668150	49900	49900	49900	49900	0
135	20241025	163000	450668150	49900	49900	49900	49900	0
136	20241025	162900	450668150	49900	49900	49900	49900	0
137	20241025	162800	450668150	49900	49900	49900	49900	0
138	20241025	162700	450668150	49900	49900	49900	49900	0
139	20241025	162600	450668150	49900	49900	49900	49900	0
140	20241025	162500	450668150	49900	49900	49900	49900	0
141	20241025	162400	450668150	49900	49900	49900	49900	0
142	20241025	162300	450668150	49900	49900	49900	49900	0
143	20241025	162200	450668150	49900	49900	49900	49900	0
144	20241025	162100	450668150	49900	49900	49900	49900	0
145	20241025	162000	450668150	49900	49900	49900	49900	0
146	20241025	161900	450668150	49900	49900	49900	49900	0
147	20241025	161800	450668150	49900	49900	49900	49900	0
148	20241025	161700	450668150	49900	49900	49900	49900	0
149	20241025	161600	450668150	49900	49900	49900	49900	0
150	20241025	161500	450668150	49900	49900	49900	49900	0
151	20241025	161400	450668150	49900	49900	49900	49900	0
152	20241025	161300	450668150	49900	49900	49900	49900	296
153	20241025	161200	450668150	49900	49900	49900	49900	0
154	20241025	161100	450668150	49900	49900	49900	49900	0
155	20241025	161000	450668150	49900	49900	49900	49900	0
156	20241025	160900	450668150	49900	49900	49900	49900	0
157	20241025	160800	450668150	49900	49900	49900	49900	0
158	20241025	160700	450668150	49900	49900	49900	49900	0
159	20241025	160600	450668150	49900	49900	49900	49900	0
160	20241025	160500	450668150	49900	49900	49900	49900	0
161	20241025	160400	450668150	49900	49900	49900	49900	0
162	20241025	160300	450668150	49900	49900	49900	49900	0
163	20241025	160200	450668150	49900	49900	49900	49900	0
164	20241025	160100	450668150	49900	49900	49900	49900	0
165	20241025	160000	450668150	49900	49900	49900	49900	0
166	20241025	155900	450668150	49900	49900	49900	49900	0
167	20241025	155800	450668150	49900	49900	49900	49900	0
168	20241025	155700	450668150	49900	49900	49900	49900	0
169	20241025	155600	450668150	49900	49900	49900	49900	0
170	20241025	155500	450668150	49900	49900	49900	49900	0
171	20241025	155400	450668150	49900	49900	49900	49900	0
172	20241025	155300	450668150	49900	49900	49900	49900	0
173	20241025	155200	450668150	49900	49900	49900	49900	0
174	20241025	155100	450668150	49900	49900	49900	49900	0
175	20241025	155000	450668150	49900	49900	49900	49900	0
176	20241025	154900	450668150	49900	49900	49900	49900	0
177	20241025	154800	450668150	49900	49900	49900	49900	0
178	20241025	154700	450668150	49900	49900	49900	49900	0
179	20241025	154600	450668150	49900	49900	49900	49900	0
180	20241025	154500	450668150	49900	49900	49900	49900	0
181	20241025	154400	450668150	49900	49900	49900	49900	0
182	20241025	154300	450668150	49900	49900	49900	49900	296
183	20241025	154200	450668150	49900	49900	49900	49900	0
184	20241025	154100	450668150	49900	49900	49900	49900	0
185	20241025	154000	450668150	49900	49900	49900	49900	0
186	20241025	153900	450668150	49900	49900	49900	49900	0
187	20241025	153800	450668150	49900	49900	49900	49900	0
188	20241025	153700	450668150	49900	49900	49900	49900	0
189	20241025	153600	450668150	49900	49900	49900	49900	0
190	20241025	153500	450668150	49900	49900	49900	49900	0
191	20241025	153400	450668150	49900	49900	49900	49900	0
192	20241025	153300	450668150	49900	49900	49900	49900	0
193	20241025	153200	450668150	49900	49900	49900	49900	0
194	20241025	153100	450668150	49900	49900	49900	49900	0
195	20241025	153000	450668150	49900	49900	49900	49900	296
196	20241025	152900	435897750	49700	49700	49700	49700	0
197	20241025	152800	435897750	49700	49700	49700	49700	0
198	20241025	152700	435897750	49700	49700	49700	49700	0
199	20241025	152600	435897750	49700	49700	49700	49700	0
200	20241025	152500	435897750	49700	49700	49700	49700	0
201	20241025	152400	435897750	49700	49700	49700	49700	0
202	20241025	152300	435897750	49700	49700	49700	49700	0
203	20241025	152200	435897750	49700	49700	49700	49700	0
204	20241025	152100	435897750	49700	49700	49700	49700	0
205	20241025	152000	435897750	49700	49700	49700	49700	0
206	20241025	151900	435897750	49700	49700	49750	49700	37
207	20241025	151800	434057350	49750	49700	49750	49700	10
208	20241025	151700	433560300	49700	49750	49750	49700	14
209	20241025	151600	432864050	49800	49750	49800	49750	14
210	20241025	151500	432167500	49750	49750	49800	49750	4
211	20241025	151400	431968450	49800	49800	49800	49800	1
212	20241025	151300	431918650	49800	49800	49800	49800	1
213	20241025	151200	431868850	49750	49850	49850	49750	120
214	20241025	151100	425894600	49850	49850	49850	49850	1
215	20241025	151000	425844750	49750	49750	49850	49750	26
216	20241025	150900	424551050	49800	49800	49800	49800	31
217	20241025	150800	423007250	49800	49750	49800	49750	6
218	20241025	150700	422708700	49800	49800	49800	49800	68
219	20241025	150600	419322300	49750	49750	49750	49750	32
220	20241025	150500	417730300	49800	49800	49800	49800	2
221	20241025	150400	417630700	49800	49800	49800	49800	1
222	20241025	150300	417580900	49800	49800	49800	49800	31
223	20241025	150200	416037100	49750	49800	49850	49750	133
224	20241025	150100	409413150	49750	49750	49750	49750	0
225	20241025	150000	409413150	49750	49800	49850	49750	41
226	20241025	145900	407371000	49850	49850	49850	49750	4
227	20241025	145800	407171800	49800	49800	49800	49800	23
228	20241025	145700	406026400	49800	49800	49800	49800	0
229	20241025	145600	406026400	49800	49700	49800	49700	8
230	20241025	145500	405628700	49800	49700	49800	49700	3
231	20241025	145400	405479500	49700	49700	49700	49700	1
232	20241025	145300	405429800	49650	49650	49650	49650	1
233	20241025	145200	405380150	49800	49800	49800	49800	0
234	20241025	145100	405380150	49800	49800	49800	49800	9
235	20241025	145000	404931950	49750	49800	49800	49750	11
236	20241025	144900	404384200	49800	49700	49800	49700	11
237	20241025	144800	403836500	49700	49700	49700	49700	9
238	20241025	144700	403389200	49650	49700	49700	49650	3
239	20241025	144600	403240150	49750	49750	49750	49750	11
240	20241025	144500	402692900	49650	49650	49650	49650	0
241	20241025	144400	402692900	49650	49650	49650	49650	1
242	20241025	144300	402643250	49700	49700	49800	49700	39
243	20241025	144200	400704550	49700	49700	49700	49700	0
244	20241025	144100	400704550	49700	49800	49800	49700	11
245	20241025	144000	400156850	49650	49650	49650	49650	0
246	20241025	143900	400156850	49650	49650	49650	49650	0
247	20241025	143800	400156850	49650	49650	49650	49650	1
248	20241025	143700	400107200	49650	49650	49650	49650	0
249	20241025	143600	400107200	49650	49650	49650	49650	2
250	20241025	143500	400007900	49700	49700	49700	49700	0
251	20241025	143400	400007900	49700	49700	49700	49700	0
252	20241025	143300	400007900	49700	49600	49700	49600	13
253	20241025	143200	399362000	49600	49600	49600	49600	0
254	20241025	143100	399362000	49600	49600	49600	49600	18
255	20241025	143000	398469200	49600	49600	49600	49600	1
256	20241025	142900	398419600	49800	49800	49800	49800	0
257	20241025	142800	398419600	49800	49600	49800	49600	24
258	20241025	142700	397226600	49600	49650	49800	49600	12
259	20241025	142600	396630700	49800	49800	49800	49800	0
260	20241025	142500	396630700	49800	49800	49800	49800	11
261	20241025	142400	396082900	49600	49650	49650	49600	13
262	20241025	142300	395437500	49800	49650	49800	49650	776
263	20241025	142200	356904150	49650	49650	49650	49600	538
264	20241025	142100	330193700	49650	49650	49650	49600	49
265	20241025	142000	327761550	49600	49650	49650	49600	31
266	20241025	141900	326222650	49650	49650	49650	49650	1
267	20241025	141800	326173000	49650	49650	49650	49650	10
268	20241025	141700	325676500	49650	49650	49650	49650	7
269	20241025	141600	325328950	49650	49650	49650	49650	0
270	20241025	141500	325328950	49650	49650	49650	49650	15
271	20241025	141400	324584200	49650	49650	49650	49650	8
272	20241025	141300	324187000	49650	49650	49650	49650	6
273	20241025	141200	323889100	49650	49650	49650	49650	0
274	20241025	141100	323889100	49650	49650	49650	49650	0
275	20241025	141000	323889100	49650	49650	49650	49650	2
276	20241025	140900	323789800	49650	49650	49650	49650	15
277	20241025	140800	323045050	49700	49700	49700	49700	0
278	20241025	140700	323045050	49700	49750	49750	49700	296
279	20241025	140600	308327000	49800	49750	49800	49750	2
280	20241025	140500	308227450	49800	49800	49800	49800	0
281	20241025	140400	308227450	49800	49800	49800	49800	0
282	20241025	140300	308227450	49800	49800	49800	49800	2
283	20241025	140200	308127850	49800	49800	49800	49800	41
284	20241025	140100	306086050	49800	49800	49800	49800	9
285	20241025	140000	305637850	49800	49800	49800	49800	0
286	20241025	135900	305637850	49800	49800	49800	49800	0
287	20241025	135800	305637850	49800	49800	49800	49800	0
288	20241025	135700	305637850	49800	49800	49800	49800	5
289	20241025	135600	305388850	49800	49800	49800	49800	4
290	20241025	135500	305189650	49850	49850	49850	49850	0
291	20241025	135400	305189650	49850	49850	49850	49850	0
292	20241025	135300	305189650	49850	49850	49850	49850	1
293	20241025	135200	305139800	49800	49800	49800	49800	0
294	20241025	135100	305139800	49800	49800	49800	49800	54
295	20241025	135000	302450600	49800	49800	49800	49800	50
296	20241025	134900	299960600	49900	49900	49900	49900	1
297	20241025	134800	299910700	49850	49850	49850	49850	0
298	20241025	134700	299910700	49850	49850	49850	49850	10
299	20241025	134600	299412200	49850	49850	49850	49850	1
300	20241025	134500	299362350	49850	49850	49850	49850	53
301	20241025	134400	296720300	49850	49850	49850	49850	27
302	20241025	134300	295374350	49850	49850	49850	49850	5
303	20241025	134200	295125100	49900	49900	49900	49900	0
304	20241025	134100	295125100	49900	49900	49900	49900	0
305	20241025	134000	295125100	49900	49900	49900	49900	2
306	20241025	133900	295025300	49900	49900	49900	49900	71
307	20241025	133800	291482400	49950	49950	49950	49950	0
308	20241025	133700	291482400	49950	49950	49950	49950	0
309	20241025	133600	291482400	49950	49950	49950	49950	0
310	20241025	133500	291482400	49950	49950	49950	49950	169
311	20241025	133400	283040850	49950	49950	49950	49950	0
312	20241025	133300	283040850	49950	49950	49950	49950	0
313	20241025	133200	283040850	49950	49950	49950	49950	0
314	20241025	133100	283040850	49950	49950	49950	49950	5
315	20241025	133000	282791100	50000	50000	50000	50000	13
316	20241025	132900	282141100	50000	50000	50000	50000	7
317	20241025	132800	281791100	50000	50000	50000	50000	0
318	20241025	132700	281791100	50000	50000	50000	50000	23
319	20241025	132600	280641100	50000	50000	50000	50000	0
320	20241025	132500	280641100	50000	50000	50000	50000	2
321	20241025	132400	280541100	49950	49950	49950	49950	0
322	20241025	132300	280541100	49950	49950	49950	49950	0
323	20241025	132200	280541100	49950	49950	49950	49950	20
324	20241025	132100	279542100	49950	49950	49950	49950	2
325	20241025	132000	279442200	49950	49950	49950	49950	0
326	20241025	131900	279442200	49950	49950	49950	49950	0
327	20241025	131800	279442200	49950	49950	49950	49950	0
328	20241025	131700	279442200	49950	49950	49950	49950	0
329	20241025	131600	279442200	49950	49950	49950	49950	3
330	20241025	131500	279292350	50000	50000	50000	50000	0
331	20241025	131400	279292350	50000	50000	50000	50000	0
332	20241025	131300	279292350	50000	50000	50000	50000	0
333	20241025	131200	279292350	50000	50000	50000	50000	0
334	20241025	131100	279292350	50000	50000	50000	50000	0
335	20241025	131000	279292350	50000	50000	50000	50000	41
336	20241025	130900	277242350	50000	50000	50000	50000	0
337	20241025	130800	277242350	50000	49950	50000	49950	2
338	20241025	130700	277142400	49950	50000	50000	49950	7
339	20241025	130600	276792650	50000	50000	50000	50000	71
340	20241025	130500	273242650	50100	50100	50100	50100	0
341	20241025	130400	273242650	50100	50100	50100	50100	0
342	20241025	130300	273242650	50100	50100	50100	50100	0
343	20241025	130200	273242650	50100	50000	50100	50000	105
344	20241025	130100	267992550	50100	50100	50100	50100	0
345	20241025	130000	267992550	50100	50100	50100	50100	4
346	20241025	125900	267792150	50100	50100	50100	50100	0
347	20241025	125800	267792150	50100	50100	50100	50100	2
348	20241025	125700	267691950	50100	50100	50100	50100	0
349	20241025	125600	267691950	50100	50000	50100	50000	4
350	20241025	125500	267491650	50000	50000	50100	50000	8
351	20241025	125400	267091450	50100	50100	50100	50100	4
352	20241025	125300	266891050	50100	50000	50100	50000	4
353	20241025	125200	266690750	50000	50100	50100	50000	53
354	20241025	125100	264040550	50100	50100	50100	50100	0
355	20241025	125000	264040550	50100	50100	50100	50100	5
356	20241025	124900	263790050	50100	50100	50100	50100	0
357	20241025	124800	263790050	50100	50100	50100	50100	2
358	20241025	124700	263689850	50100	50100	50100	50100	2
359	20241025	124600	263589650	50100	50100	50100	50100	1
360	20241025	124500	263539550	50100	50200	50200	50100	4
361	20241025	124400	263338950	50100	50100	50100	50100	50
362	20241025	124300	260833950	50100	50200	50200	50100	15
363	20241025	124200	260081450	50200	50200	50200	50200	2
364	20241025	124100	259981050	50200	50200	50200	50200	3
365	20241025	124000	259830450	50100	50100	50100	50100	6
366	20241025	123900	259529850	50200	50200	50200	50200	2
367	20241025	123800	259429450	50200	50200	50200	50200	0
368	20241025	123700	259429450	50200	50200	50200	50200	2
369	20241025	123600	259329050	50100	50100	50100	50100	1
370	20241025	123500	259278950	50100	50100	50100	50100	10
371	20241025	123400	258777950	50200	50200	50200	50200	2
372	20241025	123300	258677550	50200	50200	50200	50200	3
373	20241025	123200	258526950	50200	50200	50200	50200	1
374	20241025	123100	258476750	50200	50000	50200	50000	4
375	20241025	123000	258276350	50000	50100	50100	50000	163
376	20241025	122900	250111550	50100	50100	50100	50100	2
377	20241025	122800	250011350	50100	50100	50100	50100	3
378	20241025	122700	249861050	50100	50100	50100	50100	0
379	20241025	122600	249861050	50100	50100	50100	50100	6
380	20241025	122500	249560450	50100	50100	50100	50100	2
381	20241025	122400	249460250	50100	50100	50100	50100	0
382	20241025	122300	249460250	50100	50100	50100	50100	2
383	20241025	122200	249360050	50100	50100	50100	50100	2
384	20241025	122100	249259850	50100	50100	50100	50100	0
385	20241025	122000	249259850	50100	50000	50100	50000	7
386	20241025	121900	248909650	50100	50100	50100	50100	0
387	20241025	121800	248909650	50100	50100	50100	50100	2
388	20241025	121700	248809450	50100	50100	50100	50100	2
389	20241025	121600	248709250	50100	50100	50100	50100	1
390	20241025	121500	248659150	50100	50100	50100	50100	52
391	20241025	121400	246053950	50100	50100	50100	50100	2
392	20241025	121300	245953750	50100	50100	50100	50100	0
393	20241025	121200	245953750	50100	50000	50100	50000	4
394	20241025	121100	245753550	50000	50000	50000	50000	22
395	20241025	121000	244653550	50000	50000	50000	50000	2
396	20241025	120900	244553550	49950	49950	49950	49950	2
397	20241025	120800	244453650	49950	49950	49950	49950	0
398	20241025	120700	244453650	49950	49950	49950	49950	42
399	20241025	120600	242355750	49900	49900	49900	49900	17
400	20241025	120500	241507450	49900	49900	49900	49900	0
401	20241025	120400	241507450	49900	49900	49900	49900	2
402	20241025	120300	241407650	49900	49900	49900	49900	2
403	20241025	120200	241307850	49900	49900	49900	49900	1
404	20241025	120100	241257950	49900	49900	49900	49900	2
405	20241025	120000	241158150	49900	49900	49900	49900	1
406	20241025	115900	241108250	49900	49850	49900	49850	3
407	20241025	115800	240958600	49850	49850	49900	49850	19
408	20241025	115700	240011350	49850	49850	49850	49850	1
409	20241025	115600	239961500	49900	49850	49900	49850	9
410	20241025	115500	239512450	49850	49900	49900	49850	5
411	20241025	115400	239263050	49850	49850	49850	49850	1
412	20241025	115300	239213200	49900	49850	49900	49850	3
413	20241025	115200	239063550	49850	49850	49850	49850	1
414	20241025	115100	239013700	49900	49850	49900	49850	7
415	20241025	115000	238664450	49850	49850	49850	49850	14
416	20241025	114900	237966550	49800	49850	49850	49800	40
417	20241025	114800	235972600	49850	49800	49850	49800	3
418	20241025	114700	235823100	49800	49850	49850	49800	3
419	20241025	114600	235673600	49800	49800	49800	49800	1
420	20241025	114500	235623800	49800	49800	49800	49750	40
421	20241025	114400	233631850	49750	49850	49850	49750	65
422	20241025	114300	230394800	49800	49800	49800	49800	50
423	20241025	114200	227904800	49800	49850	49850	49800	4
424	20241025	114100	227705450	49850	49850	49850	49850	47
425	20241025	114000	225362500	49900	49850	49900	49850	24
426	20241025	113900	224165950	49900	49900	49900	49850	54
427	20241025	113800	221471400	49850	49850	49850	49800	110
428	20241025	113700	215988250	49850	49800	49850	49800	3
429	20241025	113600	215838750	49800	49900	49900	49800	3
430	20241025	113500	215689150	49900	49850	49900	49850	50
431	20241025	113400	213194700	49900	49850	49900	49850	3
432	20241025	113300	213045050	49850	49850	49850	49850	61
433	20241025	113200	210004200	49900	49850	49900	49850	53
434	20241025	113100	207362050	49900	49850	49900	49850	58
435	20241025	113000	204469650	49900	49900	49900	49900	1
436	20241025	112900	204419750	49850	49900	49900	49850	3
437	20241025	112800	204270100	49900	49900	49900	49900	2
438	20241025	112700	204170300	49900	49900	49900	49900	0
439	20241025	112600	204170300	49900	49900	49900	49900	2
440	20241025	112500	204070500	49900	49900	49900	49900	2
441	20241025	112400	203970700	49900	49900	49900	49900	0
442	20241025	112300	203970700	49900	49900	49900	49900	2
443	20241025	112200	203870900	49900	49900	49900	49900	1
444	20241025	112100	203821000	49900	49900	49900	49900	27
445	20241025	112000	202473700	49950	49950	49950	49900	57
446	20241025	111900	199629250	50000	50000	50000	50000	0
447	20241025	111800	199629250	50000	49900	50000	49900	31
448	20241025	111700	198081950	50000	50000	50000	50000	3
449	20241025	111600	197931950	50000	50000	50000	50000	3
450	20241025	111500	197781950	50000	50000	50000	50000	2
451	20241025	111400	197681950	50000	50000	50000	50000	0
452	20241025	111300	197681950	50000	49900	50000	49900	40
453	20241025	111200	195682750	49900	50000	50000	49900	4
454	20241025	111100	195482950	49950	49950	49950	49950	86
455	20241025	111000	191187250	49950	49950	50000	49950	23
456	20241025	110900	190038300	50000	50000	50000	50000	2
457	20241025	110800	189938300	50000	50000	50000	50000	0
458	20241025	110700	189938300	50000	49950	50000	49950	7
459	20241025	110600	189588550	49950	50000	50000	49950	17
460	20241025	110500	188739300	50000	49950	50000	49950	131
461	20241025	110400	182195550	50000	50000	50000	50000	2
462	20241025	110300	182095550	50000	50000	50000	50000	0
463	20241025	110200	182095550	50000	49950	50000	49950	48
464	20241025	110100	179697850	50000	50000	50000	50000	18
465	20241025	110000	178797850	50000	50000	50000	50000	10
466	20241025	105900	178297850	50100	50000	50100	50000	52
467	20241025	105800	175697650	50000	50100	50100	50000	17
468	20241025	105700	174847450	50100	50100	50100	50100	0
469	20241025	105600	174847450	50100	50100	50100	50100	2
470	20241025	105500	174747250	50100	50000	50100	50000	3
471	20241025	105400	174597150	50100	50000	50100	50000	3
472	20241025	105300	174446950	50100	50000	50100	50000	12
473	20241025	105200	173846750	50000	50000	50000	50000	5
474	20241025	105100	173596750	50100	50100	50100	50100	49
475	20241025	105000	171141850	50200	50200	50200	50200	3
476	20241025	104900	170991250	50100	50200	50200	50100	8
477	20241025	104800	170590050	50200	50200	50200	50200	2
478	20241025	104700	170489650	50200	50200	50200	50200	2
479	20241025	104600	170389250	50200	50200	50200	50200	0
480	20241025	104500	170389250	50200	50200	50200	50200	2
481	20241025	104400	170288850	50200	50200	50200	50200	2
482	20241025	104300	170188450	50200	50000	50200	50000	10
483	20241025	104200	169688050	50200	50200	50200	50200	3
484	20241025	104100	169537450	50100	50100	50100	50100	3
485	20241025	104000	169387150	50200	50100	50200	50100	17
486	20241025	103900	168535250	50100	50100	50100	50100	2
487	20241025	103800	168435050	50100	50100	50100	50100	4
488	20241025	103700	168234650	50100	50100	50100	50100	5
489	20241025	103600	167984150	50100	50100	50100	50100	0
490	20241025	103500	167984150	50100	50100	50100	50100	3
491	20241025	103400	167833850	50100	50100	50100	50100	2
492	20241025	103300	167733650	50000	50000	50000	50000	5
493	20241025	103200	167483650	50000	50100	50100	50000	4
494	20241025	103100	167283450	49950	50100	50100	49950	18
495	20241025	103000	166384050	50100	50100	50100	50100	3
496	20241025	102900	166233750	50100	50100	50100	50100	4
497	20241025	102800	166033350	49950	50100	50100	49950	22
498	20241025	102700	164934150	49950	49950	49950	49950	40
499	20241025	102600	162936150	50000	50000	50100	50000	24
500	20241025	102500	161735950	50000	50000	50000	50000	50
501	20241025	102400	159235950	50100	50000	50100	50000	77
502	20241025	102300	155385750	50100	50100	50100	50100	2
503	20241025	102200	155285550	50000	50200	50200	50000	410
504	20241025	102100	134775850	50200	50200	50200	50200	2
505	20241025	102000	134675450	50200	50200	50200	50200	2
506	20241025	101900	134575050	50100	50100	50100	50100	1
507	20241025	101800	134524950	50200	50200	50200	50200	2
508	20241025	101700	134424550	50200	50200	50200	50200	0
509	20241025	101600	134424550	50200	50200	50200	50200	2
510	20241025	101500	134324150	50200	50200	50200	50200	2
511	20241025	101400	134223750	50100	50100	50100	50100	14
512	20241025	101300	133522350	50200	50200	50200	50200	2
513	20241025	101200	133421950	50200	50300	50300	50200	11
514	20241025	101100	132869450	50300	50300	50300	50300	0
515	20241025	101000	132869450	50300	50200	50300	50200	3
516	20241025	100900	132718650	50300	50300	50300	50300	3
517	20241025	100800	132567750	50200	50200	50300	50200	29
518	20241025	100700	131111750	50300	50300	50300	50300	8
519	20241025	100600	130709350	50300	50300	50300	50300	2
520	20241025	100500	130608750	50300	50300	50300	50300	6
521	20241025	100400	130306950	50300	50300	50300	50200	5
522	20241025	100300	130055550	50300	50300	50300	50300	105
523	20241025	100200	124774050	50300	50300	50300	50300	2
524	20241025	100100	124673450	50300	50300	50300	50300	5
525	20241025	100000	124421950	50300	50300	50300	50300	3
526	20241025	095900	124271050	50300	50300	50300	50300	2
527	20241025	095800	124170450	50300	50300	50300	50300	26
528	20241025	095700	122862650	50300	50200	50300	50200	103
529	20241025	095600	117691750	50300	50100	50300	50100	89
530	20241025	095500	113231350	50000	50200	50200	50000	12
531	20241025	095400	112630950	50200	50200	50200	50200	2
532	20241025	095300	112530550	50200	50200	50200	50200	2
533	20241025	095200	112430150	50200	50200	50200	50200	26
534	20241025	095100	111124950	50200	50200	50200	50100	77
535	20241025	095000	107266650	50200	50100	50200	50100	14
536	20241025	094900	106565050	50200	50200	50200	50200	0
537	20241025	094800	106565050	50200	50200	50200	50200	79
538	20241025	094700	102599250	50200	50200	50200	50200	94
539	20241025	094600	97880450	50300	50300	50300	50300	0
540	20241025	094500	97880450	50300	50300	50300	50300	3
541	20241025	094400	97729550	50200	50300	50300	50200	4
542	20241025	094300	97528550	50300	50300	50300	50300	2
543	20241025	094200	97427950	50300	50400	50400	50300	6
544	20241025	094100	97125950	50400	50400	50400	50400	9
545	20241025	094000	96672350	50400	50300	50400	50300	4
546	20241025	093900	96470950	50300	50300	50300	50300	11
547	20241025	093800	95917650	50400	50400	50400	50400	1
548	20241025	093700	95867250	50400	50300	50400	50300	28
549	20241025	093600	94456550	50300	50300	50300	50300	3
550	20241025	093500	94305650	50400	50200	50400	50200	4
551	20241025	093400	94104450	50400	50300	50400	50300	6
552	20241025	093300	93802450	50300	50500	50500	50300	33
553	20241025	093200	92139250	50500	50500	50500	50500	0
554	20241025	093100	92139250	50500	50500	50500	50500	96
555	20241025	093000	87291250	50500	50500	50500	50500	7
556	20241025	092900	86937750	50400	50400	50500	50400	34
557	20241025	092800	85223950	50500	50500	50500	50500	39
558	20241025	092700	83254450	50500	50100	50500	50100	6
559	20241025	092600	82953450	50500	50100	50500	50000	72
560	20241025	092500	79345450	50400	50400	50500	50100	555
561	20241025	092400	51515050	50400	50400	50400	50400	0
562	20241025	092300	51515050	50400	50500	50500	50400	11
563	20241025	092200	50960450	50400	50400	50400	50400	3
564	20241025	092100	50809250	50500	50500	50500	50500	0
565	20241025	092000	50809250	50500	50400	50500	50000	147
566	20241025	091900	43433750	50400	50400	50400	50400	2
567	20241025	091800	43332950	50400	50400	50400	50400	12
568	20241025	091700	42728150	50500	50500	50500	50500	42
569	20241025	091600	40607150	50500	50400	50500	50400	104
570	20241025	091500	35362450	50200	50500	50500	50200	43
571	20241025	091400	33195350	50500	50300	50500	50200	31
572	20241025	091300	31635150	50300	50300	50300	50300	0
573	20241025	091200	31635150	50300	50200	50300	50000	45
574	20241025	091100	29375350	50100	49900	50100	49900	279
575	20241025	091000	15426250	49800	50000	50000	49800	21
576	20241025	090900	14380250	49800	49800	49800	49800	16
577	20241025	090800	13583450	49800	50000	50000	49800	7
578	20241025	090700	13234450	49800	49800	49800	49800	20
579	20241025	090600	12238450	50000	50000	50000	50000	6
580	20241025	090500	11938450	49750	49750	49750	49750	7
581	20241025	090400	11590200	49800	50000	50100	49800	30
582	20241025	090300	10094550	49800	49800	49800	49800	42
583	20241025	090200	8002950	49800	49900	49950	49800	84
584	20241025	090100	3815000	50000	50000	50000	50000	11
585	20241025	090000	3265000	50000	50400	50500	50000	65