KissMeData/004890/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	184100	177070300	49750	49750	49750	49750	28
3	20231023	184000	177070300	49750	49750	49750	49750	0
4	20231023	183900	177070300	49750	49750	49750	49750	0
5	20231023	183800	177070300	49750	49750	49750	49750	0
6	20231023	183700	177070300	49750	49750	49750	49750	0
7	20231023	183600	177070300	49750	49750	49750	49750	0
8	20231023	183500	177070300	49750	49750	49750	49750	0
9	20231023	183400	177070300	49750	49750	49750	49750	0
10	20231023	183300	177070300	49750	49750	49750	49750	0
11	20231023	183200	177070300	49750	49750	49750	49750	0
12	20231023	183100	177070300	49750	49750	49750	49750	0
13	20231023	183000	177070300	49750	49750	49750	49750	0
14	20231023	182900	177070300	49750	49750	49750	49750	0
15	20231023	182800	177070300	49750	49750	49750	49750	0
16	20231023	182700	177070300	49750	49750	49750	49750	0
17	20231023	182600	177070300	49750	49750	49750	49750	0
18	20231023	182500	177070300	49750	49750	49750	49750	0
19	20231023	182400	177070300	49750	49750	49750	49750	0
20	20231023	182300	177070300	49750	49750	49750	49750	0
21	20231023	182200	177070300	49750	49750	49750	49750	0
22	20231023	182100	177070300	49750	49750	49750	49750	0
23	20231023	182000	177070300	49750	49750	49750	49750	0
24	20231023	181900	177070300	49750	49750	49750	49750	0
25	20231023	181800	177070300	49750	49750	49750	49750	0
26	20231023	181700	177070300	49750	49750	49750	49750	0
27	20231023	181600	177070300	49750	49750	49750	49750	0
28	20231023	181500	177070300	49750	49750	49750	49750	0
29	20231023	181400	177070300	49750	49750	49750	49750	0
30	20231023	181300	177070300	49750	49750	49750	49750	0
31	20231023	181200	177070300	49750	49750	49750	49750	0
32	20231023	181100	177070300	49750	49750	49750	49750	28
33	20231023	181000	177070300	49750	49750	49750	49750	0
34	20231023	180900	177070300	49750	49750	49750	49750	0
35	20231023	180800	177070300	49750	49750	49750	49750	0
36	20231023	180700	177070300	49750	49750	49750	49750	0
37	20231023	180600	177070300	49750	49750	49750	49750	0
38	20231023	180500	177070300	49750	49750	49750	49750	0
39	20231023	180400	177070300	49750	49750	49750	49750	0
40	20231023	180300	177070300	49750	49750	49750	49750	0
41	20231023	180200	177070300	49750	49750	49750	49750	0
42	20231023	180100	177070300	49750	49750	49750	49750	0
43	20231023	180000	177070300	49750	49750	49750	49750	0
44	20231023	175900	177070300	49750	49750	49750	49750	0
45	20231023	175800	177070300	49750	49750	49750	49750	0
46	20231023	175700	177070300	49750	49750	49750	49750	0
47	20231023	175600	177070300	49750	49750	49750	49750	0
48	20231023	175500	177070300	49750	49750	49750	49750	0
49	20231023	175400	177070300	49750	49750	49750	49750	0
50	20231023	175300	177070300	49750	49750	49750	49750	0
51	20231023	175200	177070300	49750	49750	49750	49750	0
52	20231023	175100	177070300	49750	49750	49750	49750	0
53	20231023	175000	177070300	49750	49750	49750	49750	0
54	20231023	174900	177070300	49750	49750	49750	49750	0
55	20231023	174800	177070300	49750	49750	49750	49750	0
56	20231023	174700	177070300	49750	49750	49750	49750	0
57	20231023	174600	177070300	49750	49750	49750	49750	0
58	20231023	174500	177070300	49750	49750	49750	49750	0
59	20231023	174400	177070300	49750	49750	49750	49750	0
60	20231023	174300	177070300	49750	49750	49750	49750	0
61	20231023	174200	177070300	49750	49750	49750	49750	0
62	20231023	174100	177070300	49750	49750	49750	49750	28
63	20231023	174000	177070300	49750	49750	49750	49750	0
64	20231023	173900	177070300	49750	49750	49750	49750	0
65	20231023	173800	177070300	49750	49750	49750	49750	0
66	20231023	173700	177070300	49750	49750	49750	49750	0
67	20231023	173600	177070300	49750	49750	49750	49750	0
68	20231023	173500	177070300	49750	49750	49750	49750	0
69	20231023	173400	177070300	49750	49750	49750	49750	0
70	20231023	173300	177070300	49750	49750	49750	49750	0
71	20231023	173200	177070300	49750	49750	49750	49750	0
72	20231023	173100	177070300	49750	49750	49750	49750	0
73	20231023	173000	177070300	49750	49750	49750	49750	0
74	20231023	172900	177070300	49750	49750	49750	49750	0
75	20231023	172800	177070300	49750	49750	49750	49750	0
76	20231023	172700	177070300	49750	49750	49750	49750	0
77	20231023	172600	177070300	49750	49750	49750	49750	0
78	20231023	172500	177070300	49750	49750	49750	49750	0
79	20231023	172400	177070300	49750	49750	49750	49750	0
80	20231023	172300	177070300	49750	49750	49750	49750	0
81	20231023	172200	177070300	49750	49750	49750	49750	0
82	20231023	172100	177070300	49750	49750	49750	49750	0
83	20231023	172000	177070300	49750	49750	49750	49750	0
84	20231023	171900	177070300	49750	49750	49750	49750	0
85	20231023	171800	177070300	49750	49750	49750	49750	0
86	20231023	171700	177070300	49750	49750	49750	49750	0
87	20231023	171600	177070300	49750	49750	49750	49750	0
88	20231023	171500	177070300	49750	49750	49750	49750	0
89	20231023	171400	177070300	49750	49750	49750	49750	0
90	20231023	171300	177070300	49750	49750	49750	49750	0
91	20231023	171200	177070300	49750	49750	49750	49750	0
92	20231023	171100	177070300	49750	49750	49750	49750	28
93	20231023	171000	177070300	49750	49750	49750	49750	0
94	20231023	170900	177070300	49750	49750	49750	49750	0
95	20231023	170800	177070300	49750	49750	49750	49750	0
96	20231023	170700	177070300	49750	49750	49750	49750	0
97	20231023	170600	177070300	49750	49750	49750	49750	0
98	20231023	170500	177070300	49750	49750	49750	49750	0
99	20231023	170400	177070300	49750	49750	49750	49750	0
100	20231023	170300	177070300	49750	49750	49750	49750	0
101	20231023	170200	177070300	49750	49750	49750	49750	0
102	20231023	170100	177070300	49750	49750	49750	49750	0
103	20231023	170000	177070300	49750	49750	49750	49750	0
104	20231023	165900	177070300	49750	49750	49750	49750	0
105	20231023	165800	177070300	49750	49750	49750	49750	0
106	20231023	165700	177070300	49750	49750	49750	49750	0
107	20231023	165600	177070300	49750	49750	49750	49750	0
108	20231023	165500	177070300	49750	49750	49750	49750	0
109	20231023	165400	177070300	49750	49750	49750	49750	0
110	20231023	165300	177070300	49750	49750	49750	49750	0
111	20231023	165200	177070300	49750	49750	49750	49750	0
112	20231023	165100	177070300	49750	49750	49750	49750	0
113	20231023	165000	177070300	49750	49750	49750	49750	0
114	20231023	164900	177070300	49750	49750	49750	49750	0
115	20231023	164800	177070300	49750	49750	49750	49750	0
116	20231023	164700	177070300	49750	49750	49750	49750	0
117	20231023	164600	177070300	49750	49750	49750	49750	0
118	20231023	164500	177070300	49750	49750	49750	49750	0
119	20231023	164400	177070300	49750	49750	49750	49750	0
120	20231023	164300	177070300	49750	49750	49750	49750	0
121	20231023	164200	177070300	49750	49750	49750	49750	0
122	20231023	164100	177070300	49750	49750	49750	49750	28
123	20231023	164000	177070300	49750	49750	49750	49750	0
124	20231023	163900	177070300	49750	49750	49750	49750	0
125	20231023	163800	177070300	49750	49750	49750	49750	0
126	20231023	163700	177070300	49750	49750	49750	49750	0
127	20231023	163600	177070300	49750	49750	49750	49750	0
128	20231023	163500	177070300	49750	49750	49750	49750	0
129	20231023	163400	177070300	49750	49750	49750	49750	0
130	20231023	163300	177070300	49750	49750	49750	49750	0
131	20231023	163200	177070300	49750	49750	49750	49750	0
132	20231023	163100	177070300	49750	49750	49750	49750	0
133	20231023	163000	177070300	49750	49750	49750	49750	0
134	20231023	162900	177070300	49750	49750	49750	49750	0
135	20231023	162800	177070300	49750	49750	49750	49750	0
136	20231023	162700	177070300	49750	49750	49750	49750	0
137	20231023	162600	177070300	49750	49750	49750	49750	0
138	20231023	162500	177070300	49750	49750	49750	49750	0
139	20231023	162400	177070300	49750	49750	49750	49750	0
140	20231023	162300	177070300	49750	49750	49750	49750	0
141	20231023	162200	177070300	49750	49750	49750	49750	0
142	20231023	162100	177070300	49750	49750	49750	49750	0
143	20231023	162000	177070300	49750	49750	49750	49750	0
144	20231023	161900	177070300	49750	49750	49750	49750	0
145	20231023	161800	177070300	49750	49750	49750	49750	0
146	20231023	161700	177070300	49750	49750	49750	49750	0
147	20231023	161600	177070300	49750	49750	49750	49750	0
148	20231023	161500	177070300	49750	49750	49750	49750	0
149	20231023	161400	177070300	49750	49750	49750	49750	0
150	20231023	161300	177070300	49750	49750	49750	49750	0
151	20231023	161200	177070300	49750	49750	49750	49750	0
152	20231023	161100	177070300	49750	49750	49750	49750	28
153	20231023	161000	177070300	49750	49750	49750	49750	0
154	20231023	160900	177070300	49750	49750	49750	49750	0
155	20231023	160800	177070300	49750	49750	49750	49750	0
156	20231023	160700	177070300	49750	49750	49750	49750	0
157	20231023	160600	177070300	49750	49750	49750	49750	0
158	20231023	160500	177070300	49750	49750	49750	49750	0
159	20231023	160400	177070300	49750	49750	49750	49750	0
160	20231023	160300	177070300	49750	49750	49750	49750	0
161	20231023	160200	177070300	49750	49750	49750	49750	0
162	20231023	160100	177070300	49750	49750	49750	49750	0
163	20231023	160000	177070300	49750	49750	49750	49750	0
164	20231023	155900	177070300	49750	49750	49750	49750	0
165	20231023	155800	177070300	49750	49750	49750	49750	0
166	20231023	155700	177070300	49750	49750	49750	49750	0
167	20231023	155600	177070300	49750	49750	49750	49750	0
168	20231023	155500	177070300	49750	49750	49750	49750	0
169	20231023	155400	177070300	49750	49750	49750	49750	0
170	20231023	155300	177070300	49750	49750	49750	49750	0
171	20231023	155200	177070300	49750	49750	49750	49750	0
172	20231023	155100	177070300	49750	49750	49750	49750	0
173	20231023	155000	177070300	49750	49750	49750	49750	0
174	20231023	154900	177070300	49750	49750	49750	49750	0
175	20231023	154800	177070300	49750	49750	49750	49750	0
176	20231023	154700	177070300	49750	49750	49750	49750	0
177	20231023	154600	177070300	49750	49750	49750	49750	0
178	20231023	154500	177070300	49750	49750	49750	49750	0
179	20231023	154400	177070300	49750	49750	49750	49750	0
180	20231023	154300	177070300	49750	49750	49750	49750	0
181	20231023	154200	177070300	49750	49750	49750	49750	0
182	20231023	154100	177070300	49750	49750	49750	49750	28
183	20231023	154000	177070300	49750	49750	49750	49750	0
184	20231023	153900	177070300	49750	49750	49750	49750	0
185	20231023	153800	177070300	49750	49750	49750	49750	0
186	20231023	153700	177070300	49750	49750	49750	49750	0
187	20231023	153600	177070300	49750	49750	49750	49750	0
188	20231023	153500	177070300	49750	49750	49750	49750	0
189	20231023	153400	177070300	49750	49750	49750	49750	0
190	20231023	153300	177070300	49750	49750	49750	49750	0
191	20231023	153200	177070300	49750	49750	49750	49750	0
192	20231023	153100	177070300	49750	49750	49750	49750	0
193	20231023	153000	177070300	49750	49750	49750	49750	28
194	20231023	152900	175677300	50000	50000	50000	50000	0
195	20231023	152800	175677300	50000	50000	50000	50000	0
196	20231023	152700	175677300	50000	50000	50000	50000	0
197	20231023	152600	175677300	50000	50000	50000	50000	0
198	20231023	152500	175677300	50000	50000	50000	50000	0
199	20231023	152400	175677300	50000	50000	50000	50000	0
200	20231023	152300	175677300	50000	50000	50000	50000	0
201	20231023	152200	175677300	50000	50000	50000	50000	0
202	20231023	152100	175677300	50000	50000	50000	50000	0
203	20231023	152000	175677300	50000	50000	50000	50000	0
204	20231023	151900	175677300	50000	49850	50000	49850	52
205	20231023	151800	173077450	49750	49750	49750	49750	0
206	20231023	151700	173077450	49750	49750	49750	49750	0
207	20231023	151600	173077450	49750	49750	49750	49750	0
208	20231023	151500	173077450	49750	49750	49750	49750	0
209	20231023	151400	173077450	49750	49750	49750	49750	0
210	20231023	151300	173077450	49750	49750	49750	49750	0
211	20231023	151200	173077450	49750	49750	49750	49750	0
212	20231023	151100	173077450	49750	49750	49750	49750	0
213	20231023	151000	173077450	49750	49750	49750	49750	2
214	20231023	150900	172977950	49950	49950	49950	49950	10
215	20231023	150800	172478450	49750	49750	49750	49750	87
216	20231023	150700	168150200	49950	49950	49950	49950	5
217	20231023	150600	167900450	49950	49950	49950	49950	0
218	20231023	150500	167900450	49950	49950	49950	49950	0
219	20231023	150400	167900450	49950	49950	49950	49950	10
220	20231023	150300	167400950	49700	49700	49700	49700	0
221	20231023	150200	167400950	49700	49700	49700	49700	0
222	20231023	150100	167400950	49700	49700	49700	49700	0
223	20231023	150000	167400950	49700	49700	49700	49700	11
224	20231023	145900	166854250	49450	49450	49450	49450	0
225	20231023	145800	166854250	49450	49450	49450	49450	34
226	20231023	145700	165172950	49400	49700	49700	49400	650
227	20231023	145600	132976400	49700	49700	49700	49700	52
228	20231023	145500	130392000	49700	49700	49700	49700	0
229	20231023	145400	130392000	49700	49700	49700	49700	6
230	20231023	145300	130093800	49700	49700	49700	49700	1
231	20231023	145200	130044100	49650	49650	49650	49650	10
232	20231023	145100	129547600	49700	49700	49700	49700	0
233	20231023	145000	129547600	49700	49700	49700	49700	0
234	20231023	144900	129547600	49700	49700	49700	49700	0
235	20231023	144800	129547600	49700	49700	49700	49700	0
236	20231023	144700	129547600	49700	49700	49700	49700	0
237	20231023	144600	129547600	49700	49700	49700	49700	5
238	20231023	144500	129299100	49700	49700	49700	49700	0
239	20231023	144400	129299100	49700	49700	49700	49700	30
240	20231023	144300	127808100	49650	49650	49650	49650	39
241	20231023	144200	125871750	49700	49700	49700	49700	0
242	20231023	144100	125871750	49700	49700	49700	49700	0
243	20231023	144000	125871750	49700	49700	49700	49700	20
244	20231023	143900	124877750	49700	49700	49700	49700	18
245	20231023	143800	123983150	49650	49700	49700	49650	14
246	20231023	143700	123287900	49700	49700	49700	49700	99
247	20231023	143600	118367600	49750	49750	49750	49750	1
248	20231023	143500	118317850	49750	49750	49750	49750	21
249	20231023	143400	117273100	49750	49750	49750	49750	7
250	20231023	143300	116924850	49750	49800	49800	49750	8
251	20231023	143200	116526700	49750	49750	49750	49750	7
252	20231023	143100	116178450	49800	49850	49850	49800	185
253	20231023	143000	106959500	49850	49850	49850	49850	2
254	20231023	142900	106859800	49850	49950	49950	49850	14
255	20231023	142800	106160800	49900	49950	49950	49900	87
256	20231023	142700	101819450	49950	49950	49950	49950	0
257	20231023	142600	101819450	49950	49950	49950	49950	1
258	20231023	142500	101769500	49900	49900	49900	49900	0
259	20231023	142400	101769500	49900	49900	49900	49900	0
260	20231023	142300	101769500	49900	49900	49900	49900	0
261	20231023	142200	101769500	49900	49900	49900	49900	0
262	20231023	142100	101769500	49900	49900	49900	49900	0
263	20231023	142000	101769500	49900	49900	49900	49900	0
264	20231023	141900	101769500	49900	49900	49900	49900	0
265	20231023	141800	101769500	49900	49900	49900	49900	0
266	20231023	141700	101769500	49900	49900	49900	49900	0
267	20231023	141600	101769500	49900	49900	49900	49900	0
268	20231023	141500	101769500	49900	49900	49900	49900	16
269	20231023	141400	100971100	49900	49900	49900	49900	0
270	20231023	141300	100971100	49900	49900	49900	49900	0
271	20231023	141200	100971100	49900	49900	49900	49900	0
272	20231023	141100	100971100	49900	49900	49900	49900	0
273	20231023	141000	100971100	49900	49900	49900	49900	0
274	20231023	140900	100971100	49900	49900	49900	49900	0
275	20231023	140800	100971100	49900	49900	49900	49900	0
276	20231023	140700	100971100	49900	49900	49900	49900	0
277	20231023	140600	100971100	49900	49900	49900	49900	0
278	20231023	140500	100971100	49900	49900	49900	49900	0
279	20231023	140400	100971100	49900	49900	49900	49900	0
280	20231023	140300	100971100	49900	49900	49900	49900	0
281	20231023	140200	100971100	49900	49900	49900	49900	0
282	20231023	140100	100971100	49900	49900	49900	49900	0
283	20231023	140000	100971100	49900	49900	49900	49900	0
284	20231023	135900	100971100	49900	49900	49900	49900	0
285	20231023	135800	100971100	49900	49900	49900	49900	0
286	20231023	135700	100971100	49900	49900	49900	49900	0
287	20231023	135600	100971100	49900	49900	49900	49900	0
288	20231023	135500	100971100	49900	49900	49900	49900	0
289	20231023	135400	100971100	49900	49900	49900	49900	0
290	20231023	135300	100971100	49900	49900	49900	49900	1
291	20231023	135200	100921200	49900	49900	49900	49900	0
292	20231023	135100	100921200	49900	49900	49900	49900	118
293	20231023	135000	95033000	49850	49850	49850	49850	74
294	20231023	134900	91344100	49900	49900	49900	49900	1
295	20231023	134800	91294200	49900	49900	49900	49900	5
296	20231023	134700	91044700	49900	49900	49900	49900	10
297	20231023	134600	90545700	49900	49900	49900	49900	0
298	20231023	134500	90545700	49900	49900	49900	49900	0
299	20231023	134400	90545700	49900	49900	49900	49900	0
300	20231023	134300	90545700	49900	49900	49900	49900	0
301	20231023	134200	90545700	49900	49900	49900	49900	0
302	20231023	134100	90545700	49900	49900	49900	49900	13
303	20231023	134000	89897000	49900	49900	49900	49900	0
304	20231023	133900	89897000	49900	49900	49900	49900	0
305	20231023	133800	89897000	49900	49950	49950	49900	26
306	20231023	133700	88599050	49950	49950	49950	49950	1
307	20231023	133600	88549100	49950	49950	49950	49950	0
308	20231023	133500	88549100	49950	49950	49950	49950	0
309	20231023	133400	88549100	49950	49950	49950	49950	1
310	20231023	133300	88499150	49900	49900	49900	49900	0
311	20231023	133200	88499150	49900	49900	49900	49900	0
312	20231023	133100	88499150	49900	50100	50100	49900	400
313	20231023	133000	68499900	49950	49950	49950	49950	0
314	20231023	132900	68499900	49950	49950	49950	49950	0
315	20231023	132800	68499900	49950	49950	49950	49950	0
316	20231023	132700	68499900	49950	49950	49950	49950	0
317	20231023	132600	68499900	49950	49950	49950	49950	0
318	20231023	132500	68499900	49950	49950	49950	49950	0
319	20231023	132400	68499900	49950	49950	49950	49950	0
320	20231023	132300	68499900	49950	49950	49950	49950	0
321	20231023	132200	68499900	49950	49950	49950	49950	0
322	20231023	132100	68499900	49950	49950	49950	49950	0
323	20231023	132000	68499900	49950	49950	49950	49950	0
324	20231023	131900	68499900	49950	49950	49950	49950	0
325	20231023	131800	68499900	49950	49950	49950	49950	0
326	20231023	131700	68499900	49950	49950	49950	49950	0
327	20231023	131600	68499900	49950	49950	49950	49950	0
328	20231023	131500	68499900	49950	49950	49950	49950	0
329	20231023	131400	68499900	49950	49950	49950	49950	0
330	20231023	131300	68499900	49950	49950	49950	49950	0
331	20231023	131200	68499900	49950	49950	49950	49950	0
332	20231023	131100	68499900	49950	49950	49950	49950	0
333	20231023	131000	68499900	49950	49950	49950	49950	0
334	20231023	130900	68499900	49950	49950	49950	49950	0
335	20231023	130800	68499900	49950	49950	49950	49950	0
336	20231023	130700	68499900	49950	49950	49950	49950	0
337	20231023	130600	68499900	49950	49950	49950	49950	0
338	20231023	130500	68499900	49950	49950	49950	49950	0
339	20231023	130400	68499900	49950	49950	49950	49950	0
340	20231023	130300	68499900	49950	49950	49950	49950	0
341	20231023	130200	68499900	49950	49950	49950	49950	0
342	20231023	130100	68499900	49950	49950	49950	49950	0
343	20231023	130000	68499900	49950	49950	49950	49950	0
344	20231023	125900	68499900	49950	50100	50100	49950	28
345	20231023	125800	67099200	50000	50000	50000	50000	0
346	20231023	125700	67099200	50000	50000	50000	50000	0
347	20231023	125600	67099200	50000	50000	50000	50000	0
348	20231023	125500	67099200	50000	50000	50000	50000	0
349	20231023	125400	67099200	50000	50000	50000	50000	0
350	20231023	125300	67099200	50000	50000	50000	50000	0
351	20231023	125200	67099200	50000	50000	50000	50000	362
352	20231023	125100	48999200	50000	50000	50000	50000	36
353	20231023	125000	47199200	50000	49900	50000	49900	11
354	20231023	124900	46649300	50000	50100	50100	50000	175
355	20231023	124800	37886900	50200	50200	50200	50200	0
356	20231023	124700	37886900	50200	50200	50200	50200	0
357	20231023	124600	37886900	50200	50200	50200	50200	0
358	20231023	124500	37886900	50200	50200	50200	50200	1
359	20231023	124400	37836700	50100	50100	50100	50100	0
360	20231023	124300	37836700	50100	50100	50100	50100	0
361	20231023	124200	37836700	50100	50100	50100	50100	4
362	20231023	124100	37636300	50200	50200	50200	50200	0
363	20231023	124000	37636300	50200	50200	50200	50200	0
364	20231023	123900	37636300	50200	50200	50200	50200	0
365	20231023	123800	37636300	50200	50200	50200	50200	0
366	20231023	123700	37636300	50200	50200	50200	50200	0
367	20231023	123600	37636300	50200	50200	50200	50200	0
368	20231023	123500	37636300	50200	50200	50200	50200	0
369	20231023	123400	37636300	50200	50200	50200	50200	0
370	20231023	123300	37636300	50200	50200	50200	50200	0
371	20231023	123200	37636300	50200	50200	50200	50200	0
372	20231023	123100	37636300	50200	50200	50200	50200	40
373	20231023	123000	35628300	50200	50200	50200	50200	0
374	20231023	122900	35628300	50200	50200	50200	50200	2
375	20231023	122800	35527900	50300	50300	50300	50300	0
376	20231023	122700	35527900	50300	50300	50300	50300	0
377	20231023	122600	35527900	50300	50300	50300	50300	2
378	20231023	122500	35427300	50300	50300	50300	50300	0
379	20231023	122400	35427300	50300	50300	50300	50300	0
380	20231023	122300	35427300	50300	50300	50300	50300	0
381	20231023	122200	35427300	50300	50300	50300	50300	0
382	20231023	122100	35427300	50300	50300	50300	50300	0
383	20231023	122000	35427300	50300	50300	50300	50300	1
384	20231023	121900	35377000	50300	50300	50300	50300	0
385	20231023	121800	35377000	50300	50300	50300	50300	0
386	20231023	121700	35377000	50300	50300	50300	50300	0
387	20231023	121600	35377000	50300	50300	50300	50300	0
388	20231023	121500	35377000	50300	50300	50300	50300	0
389	20231023	121400	35377000	50300	50300	50300	50300	0
390	20231023	121300	35377000	50300	50300	50300	50300	0
391	20231023	121200	35377000	50300	50300	50300	50300	5
392	20231023	121100	35125500	50300	50300	50300	50300	0
393	20231023	121000	35125500	50300	50300	50300	50300	12
394	20231023	120900	34521900	50300	50300	50300	50300	0
395	20231023	120800	34521900	50300	50300	50300	50300	0
396	20231023	120700	34521900	50300	50300	50300	50300	2
397	20231023	120600	34421300	50200	50200	50200	50200	0
398	20231023	120500	34421300	50200	50200	50200	50200	17
399	20231023	120400	33567900	50200	50200	50200	50200	0
400	20231023	120300	33567900	50200	50200	50200	50200	0
401	20231023	120200	33567900	50200	50200	50200	50200	0
402	20231023	120100	33567900	50200	50200	50200	50200	0
403	20231023	120000	33567900	50200	50200	50200	50200	0
404	20231023	115900	33567900	50200	50200	50200	50200	0
405	20231023	115800	33567900	50200	50400	50400	50200	171
406	20231023	115700	24974500	50400	50400	50400	50400	19
407	20231023	115600	24016900	50500	50500	50500	50500	0
408	20231023	115500	24016900	50500	50500	50500	50500	4
409	20231023	115400	23814900	50500	50500	50500	50500	0
410	20231023	115300	23814900	50500	50500	50500	50500	0
411	20231023	115200	23814900	50500	50500	50500	50500	0
412	20231023	115100	23814900	50500	50500	50500	50500	0
413	20231023	115000	23814900	50500	50500	50500	50500	0
414	20231023	114900	23814900	50500	50500	50500	50500	0
415	20231023	114800	23814900	50500	50500	50500	50500	0
416	20231023	114700	23814900	50500	50500	50500	50500	0
417	20231023	114600	23814900	50500	50500	50500	50500	0
418	20231023	114500	23814900	50500	50500	50500	50500	0
419	20231023	114400	23814900	50500	50500	50500	50500	0
420	20231023	114300	23814900	50500	50500	50500	50500	0
421	20231023	114200	23814900	50500	50500	50500	50500	0
422	20231023	114100	23814900	50500	50500	50500	50500	0
423	20231023	114000	23814900	50500	50500	50500	50500	0
424	20231023	113900	23814900	50500	50400	50500	50400	27
425	20231023	113800	22452900	50500	50500	50500	50500	0
426	20231023	113700	22452900	50500	50500	50500	50500	0
427	20231023	113600	22452900	50500	50500	50500	50500	0
428	20231023	113500	22452900	50500	50500	50500	50500	17
429	20231023	113400	21594400	50600	50600	50600	50600	0
430	20231023	113300	21594400	50600	50600	50600	50600	0
431	20231023	113200	21594400	50600	50600	50600	50600	39
432	20231023	113100	19621000	50700	50700	50700	50700	0
433	20231023	113000	19621000	50700	50700	50700	50700	2
434	20231023	112900	19519600	50700	50700	50700	50700	5
435	20231023	112800	19266100	50700	50700	50700	50700	0
436	20231023	112700	19266100	50700	50700	50700	50700	0
437	20231023	112600	19266100	50700	50700	50700	50700	3
438	20231023	112500	19114000	50700	50700	50700	50700	10
439	20231023	112400	18607000	51100	51100	51100	51100	0
440	20231023	112300	18607000	51100	51100	51100	51100	0
441	20231023	112200	18607000	51100	51100	51100	51100	0
442	20231023	112100	18607000	51100	51100	51100	51100	0
443	20231023	112000	18607000	51100	51100	51100	51100	0
444	20231023	111900	18607000	51100	51100	51100	51100	0
445	20231023	111800	18607000	51100	51100	51100	51100	1
446	20231023	111700	18555900	50700	50700	50700	50700	0
447	20231023	111600	18555900	50700	50700	50700	50700	0
448	20231023	111500	18555900	50700	50700	50700	50700	0
449	20231023	111400	18555900	50700	50700	50700	50700	0
450	20231023	111300	18555900	50700	50700	50700	50700	0
451	20231023	111200	18555900	50700	50700	50700	50700	0
452	20231023	111100	18555900	50700	50700	50700	50700	6
453	20231023	111000	18251700	50700	50700	50700	50700	1
454	20231023	110900	18201000	50800	50800	50800	50800	0
455	20231023	110800	18201000	50800	50800	50800	50800	0
456	20231023	110700	18201000	50800	50800	50800	50800	0
457	20231023	110600	18201000	50800	50800	50800	50800	10
458	20231023	110500	17693000	50800	50800	50800	50800	0
459	20231023	110400	17693000	50800	50800	50800	50800	0
460	20231023	110300	17693000	50800	50800	50800	50800	0
461	20231023	110200	17693000	50800	50800	50800	50800	0
462	20231023	110100	17693000	50800	50800	50800	50800	31
463	20231023	110000	16118200	50900	50900	50900	50900	2
464	20231023	105900	16016400	50900	50900	50900	50900	0
465	20231023	105800	16016400	50900	50900	50900	50900	0
466	20231023	105700	16016400	50900	50900	50900	50900	0
467	20231023	105600	16016400	50900	50900	50900	50900	0
468	20231023	105500	16016400	50900	50900	50900	50900	5
469	20231023	105400	15761900	50900	50900	50900	50900	0
470	20231023	105300	15761900	50900	50900	50900	50900	0
471	20231023	105200	15761900	50900	50900	50900	50900	0
472	20231023	105100	15761900	50900	50900	50900	50900	0
473	20231023	105000	15761900	50900	50900	50900	50900	0
474	20231023	104900	15761900	50900	50900	50900	50900	0
475	20231023	104800	15761900	50900	50900	50900	50900	0
476	20231023	104700	15761900	50900	50900	50900	50900	11
477	20231023	104600	15202000	50900	50900	50900	50900	0
478	20231023	104500	15202000	50900	50900	50900	50900	0
479	20231023	104400	15202000	50900	50900	50900	50900	0
480	20231023	104300	15202000	50900	50900	50900	50900	0
481	20231023	104200	15202000	50900	50900	50900	50900	0
482	20231023	104100	15202000	50900	50900	50900	50900	0
483	20231023	104000	15202000	50900	50900	50900	50900	0
484	20231023	103900	15202000	50900	50900	50900	50900	0
485	20231023	103800	15202000	50900	50900	50900	50900	0
486	20231023	103700	15202000	50900	50900	50900	50900	0
487	20231023	103600	15202000	50900	50900	50900	50900	0
488	20231023	103500	15202000	50900	50900	50900	50900	5
489	20231023	103400	14947500	51300	51300	51300	51300	0
490	20231023	103300	14947500	51300	51300	51300	51300	0
491	20231023	103200	14947500	51300	51300	51300	51300	0
492	20231023	103100	14947500	51300	51300	51300	51300	0
493	20231023	103000	14947500	51300	51300	51300	51300	0
494	20231023	102900	14947500	51300	51300	51300	51300	0
495	20231023	102800	14947500	51300	51300	51300	51300	0
496	20231023	102700	14947500	51300	51300	51300	51300	0
497	20231023	102600	14947500	51300	51300	51300	51300	0
498	20231023	102500	14947500	51300	51300	51300	51300	0
499	20231023	102400	14947500	51300	51300	51300	51300	0
500	20231023	102300	14947500	51300	51300	51300	51300	0
501	20231023	102200	14947500	51300	51300	51300	51300	0
502	20231023	102100	14947500	51300	51300	51300	51300	0
503	20231023	102000	14947500	51300	51300	51300	51300	0
504	20231023	101900	14947500	51300	51300	51300	51300	0
505	20231023	101800	14947500	51300	51300	51300	51300	0
506	20231023	101700	14947500	51300	51300	51300	51300	0
507	20231023	101600	14947500	51300	51300	51300	51300	0
508	20231023	101500	14947500	51300	51300	51300	51300	0
509	20231023	101400	14947500	51300	51300	51300	51300	0
510	20231023	101300	14947500	51300	51300	51300	51300	0
511	20231023	101200	14947500	51300	51300	51300	51300	0
512	20231023	101100	14947500	51300	51300	51300	51300	0
513	20231023	101000	14947500	51300	51300	51300	51300	0
514	20231023	100900	14947500	51300	51300	51300	51300	0
515	20231023	100800	14947500	51300	51300	51300	51300	0
516	20231023	100700	14947500	51300	51300	51300	51300	0
517	20231023	100600	14947500	51300	51300	51300	51300	0
518	20231023	100500	14947500	51300	51300	51300	51300	0
519	20231023	100400	14947500	51300	51300	51300	51300	0
520	20231023	100300	14947500	51300	51300	51300	51300	0
521	20231023	100200	14947500	51300	51300	51300	51300	0
522	20231023	100100	14947500	51300	51300	51300	51300	0
523	20231023	100000	14947500	51300	51300	51300	51300	1
524	20231023	095900	14896200	50900	50900	50900	50900	0
525	20231023	095800	14896200	50900	50900	50900	50900	0
526	20231023	095700	14896200	50900	50900	50900	50900	0
527	20231023	095600	14896200	50900	50900	50900	50900	0
528	20231023	095500	14896200	50900	50900	50900	50900	0
529	20231023	095400	14896200	50900	50900	50900	50900	0
530	20231023	095300	14896200	50900	50900	50900	50900	0
531	20231023	095200	14896200	50900	50900	50900	50900	6
532	20231023	095100	14590800	50900	50900	50900	50900	0
533	20231023	095000	14590800	50900	50900	50900	50900	1
534	20231023	094900	14539900	50900	50900	50900	50900	0
535	20231023	094800	14539900	50900	50900	50900	50900	10
536	20231023	094700	14030900	50900	50900	50900	50900	0
537	20231023	094600	14030900	50900	50900	50900	50900	0
538	20231023	094500	14030900	50900	51000	51000	50900	34
539	20231023	094400	12299700	51100	51100	51100	51100	0
540	20231023	094300	12299700	51100	51100	51100	51100	0
541	20231023	094200	12299700	51100	51100	51100	51100	6
542	20231023	094100	11993100	51200	51200	51200	51200	0
543	20231023	094000	11993100	51200	51200	51200	51200	0
544	20231023	093900	11993100	51200	51200	51200	51200	0
545	20231023	093800	11993100	51200	51100	51200	51100	15
546	20231023	093700	11226200	50900	50900	50900	50900	0
547	20231023	093600	11226200	50900	50900	50900	50900	0
548	20231023	093500	11226200	50900	50900	50900	50900	0
549	20231023	093400	11226200	50900	50900	50900	50900	0
550	20231023	093300	11226200	50900	50900	50900	50900	0
551	20231023	093200	11226200	50900	50900	50900	50900	0
552	20231023	093100	11226200	50900	50900	50900	50900	0
553	20231023	093000	11226200	50900	50900	50900	50900	0
554	20231023	092900	11226200	50900	50900	50900	50900	0
555	20231023	092800	11226200	50900	50900	50900	50900	0
556	20231023	092700	11226200	50900	50900	50900	50900	0
557	20231023	092600	11226200	50900	51200	51200	50900	115
558	20231023	092500	5366500	51800	51800	51800	51800	0
559	20231023	092400	5366500	51800	51800	51800	51800	0
560	20231023	092300	5366500	51800	51800	51800	51800	0
561	20231023	092200	5366500	51800	51800	51800	51800	0
562	20231023	092100	5366500	51800	51800	51800	51800	0
563	20231023	092000	5366500	51800	51800	51800	51800	0
564	20231023	091900	5366500	51800	51800	51800	51800	0
565	20231023	091800	5366500	51800	51800	51800	51800	0
566	20231023	091700	5366500	51800	51800	51800	51800	0
567	20231023	091600	5366500	51800	51800	51800	51800	0
568	20231023	091500	5366500	51800	51800	51800	51800	0
569	20231023	091400	5366500	51800	51800	51800	51800	0
570	20231023	091300	5366500	51800	51800	51800	51800	0
571	20231023	091200	5366500	51800	51800	51800	51800	0
572	20231023	091100	5366500	51800	51800	51800	51800	0
573	20231023	091000	5366500	51800	51800	51800	51800	1
574	20231023	090900	5314700	51000	51000	51000	50900	60
575	20231023	090800	2257500	51000	51100	51100	51000	21
576	20231023	090700	1186300	51200	51300	51300	51200	10
577	20231023	090600	673500	51500	51500	51500	51500	0
578	20231023	090500	673500	51500	51500	51500	51500	5
579	20231023	090400	416000	52000	52000	52000	52000	0
580	20231023	090300	416000	52000	52000	52000	52000	0
581	20231023	090200	416000	52000	52000	52000	52000	0
582	20231023	090100	416000	52000	52000	52000	52000	0
583	20231023	090000	416000	52000	52000	52000	52000	8