KissMeData/015360/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	190200	781406350	49950	49950	49950	49950	202
3	20241022	190100	781406350	49950	49950	49950	49950	0
4	20241022	190000	781406350	49950	49950	49950	49950	0
5	20241022	185900	781406350	49950	49950	49950	49950	0
6	20241022	185800	781406350	49950	49950	49950	49950	0
7	20241022	185700	781406350	49950	49950	49950	49950	0
8	20241022	185600	781406350	49950	49950	49950	49950	0
9	20241022	185500	781406350	49950	49950	49950	49950	0
10	20241022	185400	781406350	49950	49950	49950	49950	0
11	20241022	185300	781406350	49950	49950	49950	49950	0
12	20241022	185200	781406350	49950	49950	49950	49950	0
13	20241022	185100	781406350	49950	49950	49950	49950	0
14	20241022	185000	781406350	49950	49950	49950	49950	0
15	20241022	184900	781406350	49950	49950	49950	49950	0
16	20241022	184800	781406350	49950	49950	49950	49950	0
17	20241022	184700	781406350	49950	49950	49950	49950	0
18	20241022	184600	781406350	49950	49950	49950	49950	0
19	20241022	184500	781406350	49950	49950	49950	49950	0
20	20241022	184400	781406350	49950	49950	49950	49950	0
21	20241022	184300	781406350	49950	49950	49950	49950	0
22	20241022	184200	781406350	49950	49950	49950	49950	0
23	20241022	184100	781406350	49950	49950	49950	49950	0
24	20241022	184000	781406350	49950	49950	49950	49950	0
25	20241022	183900	781406350	49950	49950	49950	49950	0
26	20241022	183800	781406350	49950	49950	49950	49950	0
27	20241022	183700	781406350	49950	49950	49950	49950	0
28	20241022	183600	781406350	49950	49950	49950	49950	0
29	20241022	183500	781406350	49950	49950	49950	49950	0
30	20241022	183400	781406350	49950	49950	49950	49950	0
31	20241022	183300	781406350	49950	49950	49950	49950	0
32	20241022	183200	781406350	49950	49950	49950	49950	202
33	20241022	183100	781406350	49950	49950	49950	49950	0
34	20241022	183000	781406350	49950	49950	49950	49950	0
35	20241022	182900	781406350	49950	49950	49950	49950	0
36	20241022	182800	781406350	49950	49950	49950	49950	0
37	20241022	182700	781406350	49950	49950	49950	49950	0
38	20241022	182600	781406350	49950	49950	49950	49950	0
39	20241022	182500	781406350	49950	49950	49950	49950	0
40	20241022	182400	781406350	49950	49950	49950	49950	0
41	20241022	182300	781406350	49950	49950	49950	49950	0
42	20241022	182200	781406350	49950	49950	49950	49950	0
43	20241022	182100	781406350	49950	49950	49950	49950	0
44	20241022	182000	781406350	49950	49950	49950	49950	0
45	20241022	181900	781406350	49950	49950	49950	49950	0
46	20241022	181800	781406350	49950	49950	49950	49950	0
47	20241022	181700	781406350	49950	49950	49950	49950	0
48	20241022	181600	781406350	49950	49950	49950	49950	0
49	20241022	181500	781406350	49950	49950	49950	49950	0
50	20241022	181400	781406350	49950	49950	49950	49950	0
51	20241022	181300	781406350	49950	49950	49950	49950	0
52	20241022	181200	781406350	49950	49950	49950	49950	0
53	20241022	181100	781406350	49950	49950	49950	49950	0
54	20241022	181000	781406350	49950	49950	49950	49950	0
55	20241022	180900	781406350	49950	49950	49950	49950	0
56	20241022	180800	781406350	49950	49950	49950	49950	0
57	20241022	180700	781406350	49950	49950	49950	49950	0
58	20241022	180600	781406350	49950	49950	49950	49950	0
59	20241022	180500	781406350	49950	49950	49950	49950	0
60	20241022	180400	781406350	49950	49950	49950	49950	0
61	20241022	180300	781406350	49950	49950	49950	49950	0
62	20241022	180200	781406350	49950	49950	49950	49950	202
63	20241022	180100	781406350	49950	49950	49950	49950	0
64	20241022	180000	781406350	49950	49950	49950	49950	0
65	20241022	175900	781406350	49950	49950	49950	49950	0
66	20241022	175800	781406350	49950	49950	49950	49950	0
67	20241022	175700	781406350	49950	49950	49950	49950	0
68	20241022	175600	781406350	49950	49950	49950	49950	0
69	20241022	175500	781406350	49950	49950	49950	49950	0
70	20241022	175400	781406350	49950	49950	49950	49950	0
71	20241022	175300	781406350	49950	49950	49950	49950	0
72	20241022	175200	781406350	49950	49950	49950	49950	0
73	20241022	175100	781406350	49950	49950	49950	49950	0
74	20241022	175000	781406350	49950	49950	49950	49950	0
75	20241022	174900	781406350	49950	49950	49950	49950	0
76	20241022	174800	781406350	49950	49950	49950	49950	0
77	20241022	174700	781406350	49950	49950	49950	49950	0
78	20241022	174600	781406350	49950	49950	49950	49950	0
79	20241022	174500	781406350	49950	49950	49950	49950	0
80	20241022	174400	781406350	49950	49950	49950	49950	0
81	20241022	174300	781406350	49950	49950	49950	49950	0
82	20241022	174200	781406350	49950	49950	49950	49950	0
83	20241022	174100	781406350	49950	49950	49950	49950	0
84	20241022	174000	781406350	49950	49950	49950	49950	0
85	20241022	173900	781406350	49950	49950	49950	49950	0
86	20241022	173800	781406350	49950	49950	49950	49950	0
87	20241022	173700	781406350	49950	49950	49950	49950	0
88	20241022	173600	781406350	49950	49950	49950	49950	0
89	20241022	173500	781406350	49950	49950	49950	49950	0
90	20241022	173400	781406350	49950	49950	49950	49950	0
91	20241022	173300	781406350	49950	49950	49950	49950	0
92	20241022	173200	781406350	49950	49950	49950	49950	202
93	20241022	173100	781406350	49950	49950	49950	49950	0
94	20241022	173000	781406350	49950	49950	49950	49950	0
95	20241022	172900	781406350	49950	49950	49950	49950	0
96	20241022	172800	781406350	49950	49950	49950	49950	0
97	20241022	172700	781406350	49950	49950	49950	49950	0
98	20241022	172600	781406350	49950	49950	49950	49950	0
99	20241022	172500	781406350	49950	49950	49950	49950	0
100	20241022	172400	781406350	49950	49950	49950	49950	0
101	20241022	172300	781406350	49950	49950	49950	49950	0
102	20241022	172200	781406350	49950	49950	49950	49950	0
103	20241022	172100	781406350	49950	49950	49950	49950	0
104	20241022	172000	781406350	49950	49950	49950	49950	0
105	20241022	171900	781406350	49950	49950	49950	49950	0
106	20241022	171800	781406350	49950	49950	49950	49950	0
107	20241022	171700	781406350	49950	49950	49950	49950	0
108	20241022	171600	781406350	49950	49950	49950	49950	0
109	20241022	171500	781406350	49950	49950	49950	49950	0
110	20241022	171400	781406350	49950	49950	49950	49950	0
111	20241022	171300	781406350	49950	49950	49950	49950	0
112	20241022	171200	781406350	49950	49950	49950	49950	0
113	20241022	171100	781406350	49950	49950	49950	49950	0
114	20241022	171000	781406350	49950	49950	49950	49950	0
115	20241022	170900	781406350	49950	49950	49950	49950	0
116	20241022	170800	781406350	49950	49950	49950	49950	0
117	20241022	170700	781406350	49950	49950	49950	49950	0
118	20241022	170600	781406350	49950	49950	49950	49950	0
119	20241022	170500	781406350	49950	49950	49950	49950	0
120	20241022	170400	781406350	49950	49950	49950	49950	0
121	20241022	170300	781406350	49950	49950	49950	49950	0
122	20241022	170200	781406350	49950	49950	49950	49950	202
123	20241022	170100	781406350	49950	49950	49950	49950	0
124	20241022	170000	781406350	49950	49950	49950	49950	0
125	20241022	165900	781406350	49950	49950	49950	49950	0
126	20241022	165800	781406350	49950	49950	49950	49950	0
127	20241022	165700	781406350	49950	49950	49950	49950	0
128	20241022	165600	781406350	49950	49950	49950	49950	0
129	20241022	165500	781406350	49950	49950	49950	49950	0
130	20241022	165400	781406350	49950	49950	49950	49950	0
131	20241022	165300	781406350	49950	49950	49950	49950	0
132	20241022	165200	781406350	49950	49950	49950	49950	0
133	20241022	165100	781406350	49950	49950	49950	49950	0
134	20241022	165000	781406350	49950	49950	49950	49950	0
135	20241022	164900	781406350	49950	49950	49950	49950	0
136	20241022	164800	781406350	49950	49950	49950	49950	0
137	20241022	164700	781406350	49950	49950	49950	49950	0
138	20241022	164600	781406350	49950	49950	49950	49950	0
139	20241022	164500	781406350	49950	49950	49950	49950	0
140	20241022	164400	781406350	49950	49950	49950	49950	0
141	20241022	164300	781406350	49950	49950	49950	49950	0
142	20241022	164200	781406350	49950	49950	49950	49950	0
143	20241022	164100	781406350	49950	49950	49950	49950	0
144	20241022	164000	781406350	49950	49950	49950	49950	0
145	20241022	163900	781406350	49950	49950	49950	49950	0
146	20241022	163800	781406350	49950	49950	49950	49950	0
147	20241022	163700	781406350	49950	49950	49950	49950	0
148	20241022	163600	781406350	49950	49950	49950	49950	0
149	20241022	163500	781406350	49950	49950	49950	49950	0
150	20241022	163400	781406350	49950	49950	49950	49950	0
151	20241022	163300	781406350	49950	49950	49950	49950	0
152	20241022	163200	781406350	49950	49950	49950	49950	202
153	20241022	163100	781406350	49950	49950	49950	49950	0
154	20241022	163000	781406350	49950	49950	49950	49950	0
155	20241022	162900	781406350	49950	49950	49950	49950	0
156	20241022	162800	781406350	49950	49950	49950	49950	0
157	20241022	162700	781406350	49950	49950	49950	49950	0
158	20241022	162600	781406350	49950	49950	49950	49950	0
159	20241022	162500	781406350	49950	49950	49950	49950	0
160	20241022	162400	781406350	49950	49950	49950	49950	0
161	20241022	162300	781406350	49950	49950	49950	49950	0
162	20241022	162200	781406350	49950	49950	49950	49950	0
163	20241022	162100	781406350	49950	49950	49950	49950	0
164	20241022	162000	781406350	49950	49950	49950	49950	0
165	20241022	161900	781406350	49950	49950	49950	49950	0
166	20241022	161800	781406350	49950	49950	49950	49950	0
167	20241022	161700	781406350	49950	49950	49950	49950	0
168	20241022	161600	781406350	49950	49950	49950	49950	0
169	20241022	161500	781406350	49950	49950	49950	49950	0
170	20241022	161400	781406350	49950	49950	49950	49950	0
171	20241022	161300	781406350	49950	49950	49950	49950	0
172	20241022	161200	781406350	49950	49950	49950	49950	0
173	20241022	161100	781406350	49950	49950	49950	49950	0
174	20241022	161000	781406350	49950	49950	49950	49950	0
175	20241022	160900	781406350	49950	49950	49950	49950	0
176	20241022	160800	781406350	49950	49950	49950	49950	0
177	20241022	160700	781406350	49950	49950	49950	49950	0
178	20241022	160600	781406350	49950	49950	49950	49950	0
179	20241022	160500	781406350	49950	49950	49950	49950	0
180	20241022	160400	781406350	49950	49950	49950	49950	0
181	20241022	160300	781406350	49950	49950	49950	49950	0
182	20241022	160200	781406350	49950	49950	49950	49950	202
183	20241022	160100	781406350	49950	49950	49950	49950	0
184	20241022	160000	781406350	49950	49950	49950	49950	0
185	20241022	155900	781406350	49950	49950	49950	49950	0
186	20241022	155800	781406350	49950	49950	49950	49950	0
187	20241022	155700	781406350	49950	49950	49950	49950	0
188	20241022	155600	781406350	49950	49950	49950	49950	0
189	20241022	155500	781406350	49950	49950	49950	49950	0
190	20241022	155400	781406350	49950	49950	49950	49950	0
191	20241022	155300	781406350	49950	49950	49950	49950	0
192	20241022	155200	781406350	49950	49950	49950	49950	0
193	20241022	155100	781406350	49950	49950	49950	49950	0
194	20241022	155000	781406350	49950	49950	49950	49950	0
195	20241022	154900	781406350	49950	49950	49950	49950	0
196	20241022	154800	781406350	49950	49950	49950	49950	0
197	20241022	154700	781406350	49950	49950	49950	49950	0
198	20241022	154600	781406350	49950	49950	49950	49950	0
199	20241022	154500	781406350	49950	49950	49950	49950	0
200	20241022	154400	781406350	49950	49950	49950	49950	0
201	20241022	154300	781406350	49950	49950	49950	49950	0
202	20241022	154200	781406350	49950	49950	49950	49950	0
203	20241022	154100	781406350	49950	49950	49950	49950	0
204	20241022	154000	781406350	49950	49950	49950	49950	0
205	20241022	153900	781406350	49950	49950	49950	49950	0
206	20241022	153800	781406350	49950	49950	49950	49950	0
207	20241022	153700	781406350	49950	49950	49950	49950	0
208	20241022	153600	781406350	49950	49950	49950	49950	0
209	20241022	153500	781406350	49950	49950	49950	49950	0
210	20241022	153400	781406350	49950	49950	49950	49950	0
211	20241022	153300	781406350	49950	49950	49950	49950	0
212	20241022	153200	781406350	49950	49950	49950	49950	202
213	20241022	153100	781406350	49950	49950	49950	49950	0
214	20241022	153000	781406350	49950	49950	49950	49950	202
215	20241022	152900	771316450	49550	49550	49550	49550	0
216	20241022	152800	771316450	49550	49550	49550	49550	0
217	20241022	152700	771316450	49550	49550	49550	49550	0
218	20241022	152600	771316450	49550	49550	49550	49550	0
219	20241022	152500	771316450	49550	49550	49550	49550	0
220	20241022	152400	771316450	49550	49550	49550	49550	0
221	20241022	152300	771316450	49550	49550	49550	49550	0
222	20241022	152200	771316450	49550	49550	49550	49550	0
223	20241022	152100	771316450	49550	49550	49550	49550	0
224	20241022	152000	771316450	49550	49550	49550	49550	0
225	20241022	151900	771316450	49550	49550	49550	49550	0
226	20241022	151800	771316450	49550	49550	49650	49550	21
227	20241022	151700	770275700	49650	49650	49650	49650	0
228	20241022	151600	770275700	49650	49650	49650	49650	26
229	20241022	151500	768984800	49550	49650	49650	49550	50
230	20241022	151400	766505850	49650	49650	49650	49650	1
231	20241022	151300	766456200	49700	49700	49700	49700	37
232	20241022	151200	764617300	49700	49700	49700	49700	10
233	20241022	151100	764120300	49650	49550	49650	49550	56
234	20241022	151000	761344900	49650	49600	49650	49600	26
235	20241022	150900	760054950	49550	49600	49600	49550	32
236	20241022	150800	758467800	49700	49600	49700	49600	4
237	20241022	150700	758269300	49600	49600	49600	49600	0
238	20241022	150600	758269300	49600	49600	49600	49600	0
239	20241022	150500	758269300	49600	49600	49600	49600	0
240	20241022	150400	758269300	49600	49600	49600	49600	1
241	20241022	150300	758219700	49550	49550	49550	49550	0
242	20241022	150200	758219700	49550	49550	49550	49550	0
243	20241022	150100	758219700	49550	49550	49550	49550	0
244	20241022	150000	758219700	49550	49650	49650	49550	4
245	20241022	145900	758021400	49550	49550	49550	49550	0
246	20241022	145800	758021400	49550	49550	49550	49550	0
247	20241022	145700	758021400	49550	49650	49650	49550	52
248	20241022	145600	755444700	49550	49550	49550	49550	4
249	20241022	145500	755246500	49650	49650	49650	49650	3
250	20241022	145400	755097550	49550	49550	49550	49550	8
251	20241022	145300	754701150	49550	49550	49550	49550	0
252	20241022	145200	754701150	49550	49550	49550	49550	0
253	20241022	145100	754701150	49550	49550	49550	49550	118
254	20241022	145000	748854250	49500	49500	49500	49500	0
255	20241022	144900	748854250	49500	49500	49500	49500	0
256	20241022	144800	748854250	49500	49500	49500	49500	6
257	20241022	144700	748557250	49500	49500	49500	49500	0
258	20241022	144600	748557250	49500	49500	49500	49500	6
259	20241022	144500	748260250	49550	49550	49550	49550	5
260	20241022	144400	748012500	49550	49550	49550	49550	0
261	20241022	144300	748012500	49550	49550	49550	49550	5
262	20241022	144200	747764750	49550	49550	49550	49550	0
263	20241022	144100	747764750	49550	49550	49550	49550	0
264	20241022	144000	747764750	49550	49550	49550	49550	0
265	20241022	143900	747764750	49550	49550	49550	49550	0
266	20241022	143800	747764750	49550	49550	49550	49550	0
267	20241022	143700	747764750	49550	49550	49550	49550	0
268	20241022	143600	747764750	49550	49550	49550	49550	0
269	20241022	143500	747764750	49550	49550	49550	49550	0
270	20241022	143400	747764750	49550	49550	49550	49550	20
271	20241022	143300	746773750	49550	49550	49550	49550	0
272	20241022	143200	746773750	49550	49550	49550	49550	4
273	20241022	143100	746575550	49550	49550	49550	49550	0
274	20241022	143000	746575550	49550	49500	49550	49500	21
275	20241022	142900	745536000	49500	49500	49500	49500	16
276	20241022	142800	744744000	49450	49450	49450	49450	0
277	20241022	142700	744744000	49450	49450	49450	49450	12
278	20241022	142600	744150600	49450	49450	49450	49450	16
279	20241022	142500	743359400	49450	49450	49450	49450	1
280	20241022	142400	743309950	49450	49450	49450	49450	0
281	20241022	142300	743309950	49450	49450	49450	49450	0
282	20241022	142200	743309950	49450	49450	49450	49450	3
283	20241022	142100	743161600	49450	49450	49450	49450	0
284	20241022	142000	743161600	49450	49450	49450	49450	0
285	20241022	141900	743161600	49450	49450	49450	49450	0
286	20241022	141800	743161600	49450	49450	49450	49450	0
287	20241022	141700	743161600	49450	49450	49450	49450	0
288	20241022	141600	743161600	49450	49450	49450	49450	0
289	20241022	141500	743161600	49450	49450	49450	49450	0
290	20241022	141400	743161600	49450	49450	49450	49450	12
291	20241022	141300	742568200	49450	49450	49450	49450	0
292	20241022	141200	742568200	49450	49450	49450	49450	0
293	20241022	141100	742568200	49450	49450	49450	49450	0
294	20241022	141000	742568200	49450	49450	49450	49450	0
295	20241022	140900	742568200	49450	49450	49550	49450	57
296	20241022	140800	739749450	49450	49450	49450	49450	0
297	20241022	140700	739749450	49450	49450	49450	49450	100
298	20241022	140600	734804450	49450	49450	49450	49450	11
299	20241022	140500	734260500	49450	49450	49450	49450	7
300	20241022	140400	733914350	49450	49450	49450	49450	0
301	20241022	140300	733914350	49450	49450	49450	49450	0
302	20241022	140200	733914350	49450	49450	49450	49450	0
303	20241022	140100	733914350	49450	49450	49450	49450	0
304	20241022	140000	733914350	49450	49650	49650	49450	307
305	20241022	135900	718688600	49650	49700	49700	49650	3
306	20241022	135800	718539600	49700	49700	49700	49700	0
307	20241022	135700	718539600	49700	49700	49700	49700	0
308	20241022	135600	718539600	49700	49700	49700	49700	0
309	20241022	135500	718539600	49700	49700	49700	49700	0
310	20241022	135400	718539600	49700	49700	49700	49700	0
311	20241022	135300	718539600	49700	49700	49700	49700	0
312	20241022	135200	718539600	49700	49700	49700	49700	0
313	20241022	135100	718539600	49700	49700	49700	49700	3
314	20241022	135000	718390500	49700	49700	49700	49700	50
315	20241022	134900	715905500	49700	49700	49700	49700	1
316	20241022	134800	715855800	49700	49700	49700	49700	0
317	20241022	134700	715855800	49700	49700	49700	49700	0
318	20241022	134600	715855800	49700	49700	49700	49700	0
319	20241022	134500	715855800	49700	49700	49700	49700	1
320	20241022	134400	715806100	49700	49700	49700	49700	0
321	20241022	134300	715806100	49700	49700	49700	49700	0
322	20241022	134200	715806100	49700	49700	49700	49700	1
323	20241022	134100	715756400	49750	49750	49750	49750	3
324	20241022	134000	715607150	49700	49700	49700	49700	0
325	20241022	133900	715607150	49700	49700	49700	49700	1
326	20241022	133800	715557450	49650	49650	49650	49650	0
327	20241022	133700	715557450	49650	49650	49650	49650	0
328	20241022	133600	715557450	49650	49650	49650	49650	0
329	20241022	133500	715557450	49650	49650	49650	49650	0
330	20241022	133400	715557450	49650	49650	49650	49650	32
331	20241022	133300	713968650	49600	49850	49850	49600	518
332	20241022	133200	688222600	49850	49850	49850	49850	4
333	20241022	133100	688023200	49850	49850	49850	49850	0
334	20241022	133000	688023200	49850	49850	49850	49850	41
335	20241022	132900	685979350	49850	49850	49850	49850	0
336	20241022	132800	685979350	49850	49850	49850	49850	0
337	20241022	132700	685979350	49850	49900	49900	49850	7
338	20241022	132600	685630300	49900	49900	49900	49900	18
339	20241022	132500	684732100	49900	49900	49900	49900	0
340	20241022	132400	684732100	49900	49900	49900	49900	0
341	20241022	132300	684732100	49900	49900	49900	49900	0
342	20241022	132200	684732100	49900	49900	49900	49900	0
343	20241022	132100	684732100	49900	49900	49900	49900	36
344	20241022	132000	682935700	49900	49900	49900	49900	65
345	20241022	131900	679692200	49850	49850	49850	49850	0
346	20241022	131800	679692200	49850	49850	49850	49850	14
347	20241022	131700	678994300	49850	49850	49850	49850	0
348	20241022	131600	678994300	49850	49900	49900	49850	41
349	20241022	131500	676950400	49850	49850	49850	49850	6
350	20241022	131400	676651300	49850	49900	49900	49850	50
351	20241022	131300	674158050	49950	49950	49950	49950	11
352	20241022	131200	673608600	49950	49950	49950	49950	0
353	20241022	131100	673608600	49950	49950	49950	49950	3
354	20241022	131000	673458750	49900	49900	49900	49900	3
355	20241022	130900	673309050	49950	49950	49950	49950	0
356	20241022	130800	673309050	49950	49950	49950	49950	10
357	20241022	130700	672809550	49950	49950	49950	49950	0
358	20241022	130600	672809550	49950	49950	49950	49950	0
359	20241022	130500	672809550	49950	49950	49950	49950	0
360	20241022	130400	672809550	49950	49900	49950	49900	150
361	20241022	130300	665317100	49850	49850	49850	49850	10
362	20241022	130200	664818600	49850	49850	49850	49850	0
363	20241022	130100	664818600	49850	49850	49850	49850	0
364	20241022	130000	664818600	49850	49800	49850	49800	168
365	20241022	125900	656443850	49850	49850	49850	49850	1
366	20241022	125800	656394000	49850	49850	49850	49850	1
367	20241022	125700	656344150	49850	49850	49850	49850	0
368	20241022	125600	656344150	49850	49850	49850	49850	5
369	20241022	125500	656094900	49850	49800	49850	49800	2
370	20241022	125400	655995250	49800	49800	49800	49800	2
371	20241022	125300	655895650	49800	49800	49800	49800	61
372	20241022	125200	652857850	49800	49800	49800	49800	160
373	20241022	125100	644889850	49850	49850	49850	49850	2
374	20241022	125000	644790150	49950	49950	49950	49950	1
375	20241022	124900	644740200	49850	49850	49850	49850	0
376	20241022	124800	644740200	49850	49900	49950	49800	628
377	20241022	124700	613420450	49950	50000	50000	49950	218
378	20241022	124600	602520800	50000	50300	50300	50000	111
379	20241022	124500	596960100	50300	50200	50300	50200	174
380	20241022	124400	588225000	50200	50200	50200	50100	73
381	20241022	124300	584561000	50200	50200	50200	50200	14
382	20241022	124200	583858200	50100	50100	50100	50100	27
383	20241022	124100	582505500	50100	50100	50100	50100	37
384	20241022	124000	580651800	50100	50100	50100	50100	19
385	20241022	123900	579699900	50100	50100	50100	50100	19
386	20241022	123800	578748000	50100	50000	50100	50000	30
387	20241022	123700	577247900	50000	50000	50000	50000	22
388	20241022	123600	576147900	50000	50000	50000	50000	0
389	20241022	123500	576147900	50000	50000	50000	50000	1
390	20241022	123400	576097900	50000	50000	50000	50000	0
391	20241022	123300	576097900	50000	49950	50000	49950	135
392	20241022	123200	569348400	49950	49950	49950	49950	131
393	20241022	123100	562804950	49950	49950	49950	49950	0
394	20241022	123000	562804950	49950	49950	49950	49950	50
395	20241022	122900	560307450	49950	49950	49950	49950	42
396	20241022	122800	558209550	49950	49950	49950	49950	39
397	20241022	122700	556261500	49950	49950	49950	49950	24
398	20241022	122600	555062700	49950	49850	49950	49850	44
399	20241022	122500	552865950	50000	50000	50000	50000	0
400	20241022	122400	552865950	50000	50000	50000	50000	0
401	20241022	122300	552865950	50000	50000	50000	50000	39
402	20241022	122200	550915950	50000	49850	50000	49850	50
403	20241022	122100	548419900	49850	49850	49850	49850	10
404	20241022	122000	547921400	49800	49800	49800	49800	28
405	20241022	121900	546527000	49750	49800	49800	49750	10
406	20241022	121800	546029050	49850	49850	49850	49850	12
407	20241022	121700	545430850	49900	49900	49900	49900	0
408	20241022	121600	545430850	49900	49900	49900	49900	3
409	20241022	121500	545281150	50000	50000	50000	50000	7
410	20241022	121400	544931150	50000	49850	50000	49850	501
411	20241022	121300	519884650	49800	49800	49800	49800	3
412	20241022	121200	519735250	49800	49800	49800	49800	0
413	20241022	121100	519735250	49800	49800	49800	49800	1
414	20241022	121000	519685450	49800	49800	49800	49800	0
415	20241022	120900	519685450	49800	49800	49800	49800	1
416	20241022	120800	519635650	49650	49650	49650	49650	1
417	20241022	120700	519586000	49700	49700	49700	49700	0
418	20241022	120600	519586000	49700	49700	49700	49700	5
419	20241022	120500	519337500	49700	49700	49700	49700	0
420	20241022	120400	519337500	49700	49800	49800	49700	18
421	20241022	120300	518442600	49800	49800	49800	49800	0
422	20241022	120200	518442600	49800	49800	49800	49700	50
423	20241022	120100	515957350	49800	49850	49850	49800	601
424	20241022	120000	486022250	49850	49950	49950	49850	54
425	20241022	115900	483330150	49950	49950	50000	49950	121
426	20241022	115800	477280800	49950	49800	49950	49800	218
427	20241022	115700	466422150	49900	49700	50000	49700	1482
428	20241022	115600	392481250	49750	49550	49750	49550	299
429	20241022	115500	377626000	49500	49500	49500	49500	50
430	20241022	115400	375151000	49500	49500	49500	49500	0
431	20241022	115300	375151000	49500	49500	49500	49500	0
432	20241022	115200	375151000	49500	49500	49500	49500	0
433	20241022	115100	375151000	49500	49500	49500	49500	0
434	20241022	115000	375151000	49500	49500	49500	49500	6
435	20241022	114900	374854000	49500	49550	49600	49500	115
436	20241022	114800	369160200	49550	49550	49550	49550	0
437	20241022	114700	369160200	49550	49550	49550	49500	3
438	20241022	114600	369011600	49500	49550	49550	49500	125
439	20241022	114500	362822950	49450	49450	49450	49450	0
440	20241022	114400	362822950	49450	49450	49450	49450	11
441	20241022	114300	362279000	49450	49450	49450	49450	0
442	20241022	114200	362279000	49450	49450	49450	49450	0
443	20241022	114100	362279000	49450	49450	49450	49450	0
444	20241022	114000	362279000	49450	49450	49450	49450	0
445	20241022	113900	362279000	49450	49450	49450	49450	0
446	20241022	113800	362279000	49450	49450	49450	49450	64
447	20241022	113700	359114200	49600	49600	49600	49600	2
448	20241022	113600	359015000	49450	49450	49450	49450	3
449	20241022	113500	358866650	49500	49500	49500	49500	0
450	20241022	113400	358866650	49500	49500	49500	49500	0
451	20241022	113300	358866650	49500	49500	49500	49500	59
452	20241022	113200	355946150	49550	49550	49550	49550	3
453	20241022	113100	355797500	49500	49500	49500	49500	88
454	20241022	113000	351441500	49550	49650	49650	49550	37
455	20241022	112900	349607200	49600	49600	49600	49600	0
456	20241022	112800	349607200	49600	49700	49700	49600	10
457	20241022	112700	349111000	49700	49700	49700	49700	0
458	20241022	112600	349111000	49700	49700	49700	49700	1
459	20241022	112500	349061300	49650	49650	49650	49650	0
460	20241022	112400	349061300	49650	49650	49650	49650	32
461	20241022	112300	347472500	49650	49650	49650	49650	0
462	20241022	112200	347472500	49650	49650	49650	49650	0
463	20241022	112100	347472500	49650	49650	49650	49650	65
464	20241022	112000	344245250	49600	49600	49600	49600	4
465	20241022	111900	344046850	49600	49600	49600	49600	74
466	20241022	111800	340376450	49600	49600	49600	49600	24
467	20241022	111700	339186050	49550	49550	49550	49550	0
468	20241022	111600	339186050	49550	49550	49600	49550	9
469	20241022	111500	338740000	49550	49550	49550	49550	1
470	20241022	111400	338690450	49550	49550	49550	49550	2
471	20241022	111300	338591350	49550	49550	49550	49550	0
472	20241022	111200	338591350	49550	49550	49550	49550	0
473	20241022	111100	338591350	49550	49550	49550	49550	1
474	20241022	111000	338541800	49600	49550	49600	49550	32
475	20241022	110900	336955850	49600	49600	49600	49600	4
476	20241022	110800	336757450	49600	49600	49600	49600	4
477	20241022	110700	336559050	49600	49600	49600	49600	0
478	20241022	110600	336559050	49600	49600	49600	49600	4
479	20241022	110500	336360650	49550	49550	49550	49550	2
480	20241022	110400	336261550	49550	49550	49550	49550	0
481	20241022	110300	336261550	49550	49550	49550	49550	0
482	20241022	110200	336261550	49550	49550	49550	49550	0
483	20241022	110100	336261550	49550	49550	49550	49550	124
484	20241022	110000	330117350	49500	49500	49500	49500	2
485	20241022	105900	330018350	49500	49500	49500	49500	19
486	20241022	105800	329077850	49450	49450	49450	49450	0
487	20241022	105700	329077850	49450	49450	49450	49450	0
488	20241022	105600	329077850	49450	49450	49450	49450	1
489	20241022	105500	329028400	49450	49450	49450	49450	0
490	20241022	105400	329028400	49450	49450	49450	49450	5
491	20241022	105300	328781150	49400	49450	49450	49400	10
492	20241022	105200	328287100	49450	49450	49450	49450	39
493	20241022	105100	326358550	49400	49400	49400	49400	0
494	20241022	105000	326358550	49400	49500	49500	49400	155
495	20241022	104900	318694150	49500	49500	49500	49500	0
496	20241022	104800	318694150	49500	49500	49500	49500	16
497	20241022	104700	317902150	49500	49500	49500	49500	0
498	20241022	104600	317902150	49500	49500	49500	49500	0
499	20241022	104500	317902150	49500	49500	49500	49500	10
500	20241022	104400	317407150	49500	49500	49500	49500	0
501	20241022	104300	317407150	49500	49500	49500	49500	0
502	20241022	104200	317407150	49500	49600	49600	49500	7
503	20241022	104100	317060050	49500	49500	49500	49500	0
504	20241022	104000	317060050	49500	49500	49500	49500	3
505	20241022	103900	316911550	49500	49500	49500	49500	29
506	20241022	103800	315476050	49500	49500	49500	49500	0
507	20241022	103700	315476050	49500	49500	49500	49500	0
508	20241022	103600	315476050	49500	49500	49500	49500	16
509	20241022	103500	314684050	49650	49650	49650	49450	44
510	20241022	103400	312503500	49700	49700	49700	49700	1
511	20241022	103300	312453800	49700	49700	49700	49700	145
512	20241022	103200	305247300	49650	49550	49650	49550	156
513	20241022	103100	297508200	49500	49450	49500	49450	112
514	20241022	103000	291964300	49350	49350	49350	49350	0
515	20241022	102900	291964300	49350	49350	49350	49350	0
516	20241022	102800	291964300	49350	49350	49450	49350	14
517	20241022	102700	291272600	49400	49400	49400	49400	0
518	20241022	102600	291272600	49400	49400	49400	49400	0
519	20241022	102500	291272600	49400	49400	49400	49400	0
520	20241022	102400	291272600	49400	49400	49400	49400	0
521	20241022	102300	291272600	49400	49250	49400	49250	315
522	20241022	102200	275738400	49250	49250	49250	49250	0
523	20241022	102100	275738400	49250	49250	49250	49250	5
524	20241022	102000	275492150	49250	49250	49250	49250	18
525	20241022	101900	274605650	49250	49300	49300	49250	4
526	20241022	101800	274408600	49250	49200	49250	49200	140
527	20241022	101700	267519400	49200	49200	49200	49200	0
528	20241022	101600	267519400	49200	49250	49250	49200	34
529	20241022	101500	265846400	49250	49150	49250	49150	21
530	20241022	101400	264812350	49250	49250	49250	49250	0
531	20241022	101300	264812350	49250	49250	49250	49250	1
532	20241022	101200	264763100	49250	49250	49250	49200	12
533	20241022	101100	264172600	49200	49200	49200	49200	1
534	20241022	101000	264123400	49250	49250	49250	49250	10
535	20241022	100900	263630900	49250	49250	49250	49250	0
536	20241022	100800	263630900	49250	49250	49250	49250	0
537	20241022	100700	263630900	49250	49250	49250	49250	1
538	20241022	100600	263581650	49150	49150	49150	49150	0
539	20241022	100500	263581650	49150	49150	49150	49150	0
540	20241022	100400	263581650	49150	49050	49150	49050	40
541	20241022	100300	261619450	49100	49150	49150	49100	12
542	20241022	100200	261030200	49100	49100	49100	49100	20
543	20241022	100100	260048200	49050	49050	49050	49050	0
544	20241022	100000	260048200	49050	49150	49150	49050	13
545	20241022	095900	259410450	49050	49200	49200	49050	52
546	20241022	095800	256856900	49300	49300	49300	49300	1
547	20241022	095700	256807600	49250	49250	49250	49250	0
548	20241022	095600	256807600	49250	49250	49250	49250	44
549	20241022	095500	254640600	49250	49300	49300	49250	157
550	20241022	095400	246904350	49400	49400	49400	49400	0
551	20241022	095300	246904350	49400	49400	49400	49400	1
552	20241022	095200	246854950	49350	49350	49350	49350	0
553	20241022	095100	246854950	49350	49450	49450	49250	732
554	20241022	095000	210723200	49500	49550	49550	49500	28
555	20241022	094900	209336400	49600	49600	49600	49600	5
556	20241022	094800	209088400	49600	49600	49600	49600	18
557	20241022	094700	208195600	49600	49600	49600	49600	10
558	20241022	094600	207699600	49550	49550	49550	49550	25
559	20241022	094500	206460850	49550	49500	49550	49500	40
560	20241022	094400	204479050	49500	49600	49600	49500	193
561	20241022	094300	194916850	49650	49600	49650	49600	124
562	20241022	094200	188761400	49600	49550	49600	49550	15
563	20241022	094100	188018100	49550	49600	49600	49550	44
564	20241022	094000	185837200	49600	49600	49600	49600	23
565	20241022	093900	184696400	49600	49500	49600	49500	63
566	20241022	093800	181574500	49500	49400	49500	49400	215
567	20241022	093700	170940450	49400	49400	49400	49400	117
568	20241022	093600	165160650	49400	49400	49400	49400	233
569	20241022	093500	153650450	49350	49350	49350	49350	5
570	20241022	093400	153403700	49400	49300	49400	49300	44
571	20241022	093300	151231800	49350	49350	49350	49350	2
572	20241022	093200	151133100	49350	49250	49350	49250	128
573	20241022	093100	144823900	49250	49250	49250	49250	3
574	20241022	093000	144676150	49250	49200	49300	49200	14
575	20241022	092900	143986300	49200	49150	49200	49150	37
576	20241022	092800	142166850	49100	49100	49100	49100	51
577	20241022	092700	139662750	49100	48950	49100	48950	49
578	20241022	092600	137260950	48950	48950	48950	48950	46
579	20241022	092500	135009250	48950	48850	48950	48850	11
580	20241022	092400	134470950	48900	48850	48900	48850	22
581	20241022	092300	133396200	48850	48850	48850	48850	0
582	20241022	092200	133396200	48850	48800	48900	48800	262
583	20241022	092100	120605950	48700	48900	48900	48700	116
584	20241022	092000	114954150	48850	49100	49100	48850	477
585	20241022	091900	91628650	49100	49100	49100	49100	0
586	20241022	091800	91628650	49100	49100	49100	49050	23
587	20241022	091700	90500200	49100	49100	49100	49100	14
588	20241022	091600	89812800	49100	49050	49100	49000	71
589	20241022	091500	86330150	49050	49050	49050	49050	6
590	20241022	091400	86035850	49050	49100	49100	49050	33
591	20241022	091300	84416700	49100	49300	49300	49100	44
592	20241022	091200	82251700	49400	49400	49400	49300	14
593	20241022	091100	81560200	49300	49350	49700	49300	279
594	20241022	091000	67761500	49000	49350	49500	49000	148
595	20241022	090900	60474450	48800	48700	49400	48700	54
596	20241022	090800	57824850	48700	48800	48800	48700	18
597	20241022	090700	56946550	48800	48800	48800	48800	54
598	20241022	090600	54311350	48950	48750	48950	48750	66
599	20241022	090500	51080850	48700	48750	48750	48700	65
600	20241022	090400	47915250	49000	49450	49750	49000	283
601	20241022	090300	33930900	49450	49000	49450	48950	216
602	20241022	090200	23323450	49000	48650	49450	48650	250
603	20241022	090100	11097150	48500	48550	48550	48500	15
604	20241022	090000	10369400	48450	48450	48550	48450	214