KissMeData/011390/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	185500	77036750	49600	49600	49600	49600	26
3	20240910	185400	77036750	49600	49600	49600	49600	0
4	20240910	185300	77036750	49600	49600	49600	49600	0
5	20240910	185200	77036750	49600	49600	49600	49600	0
6	20240910	185100	77036750	49600	49600	49600	49600	0
7	20240910	185000	77036750	49600	49600	49600	49600	0
8	20240910	184900	77036750	49600	49600	49600	49600	0
9	20240910	184800	77036750	49600	49600	49600	49600	0
10	20240910	184700	77036750	49600	49600	49600	49600	0
11	20240910	184600	77036750	49600	49600	49600	49600	0
12	20240910	184500	77036750	49600	49600	49600	49600	0
13	20240910	184400	77036750	49600	49600	49600	49600	0
14	20240910	184300	77036750	49600	49600	49600	49600	0
15	20240910	184200	77036750	49600	49600	49600	49600	0
16	20240910	184100	77036750	49600	49600	49600	49600	0
17	20240910	184000	77036750	49600	49600	49600	49600	0
18	20240910	183900	77036750	49600	49600	49600	49600	0
19	20240910	183800	77036750	49600	49600	49600	49600	0
20	20240910	183700	77036750	49600	49600	49600	49600	0
21	20240910	183600	77036750	49600	49600	49600	49600	0
22	20240910	183500	77036750	49600	49600	49600	49600	0
23	20240910	183400	77036750	49600	49600	49600	49600	0
24	20240910	183300	77036750	49600	49600	49600	49600	0
25	20240910	183200	77036750	49600	49600	49600	49600	0
26	20240910	183100	77036750	49600	49600	49600	49600	0
27	20240910	183000	77036750	49600	49600	49600	49600	0
28	20240910	182900	77036750	49600	49600	49600	49600	0
29	20240910	182800	77036750	49600	49600	49600	49600	0
30	20240910	182700	77036750	49600	49600	49600	49600	0
31	20240910	182600	77036750	49600	49600	49600	49600	0
32	20240910	182500	77036750	49600	49600	49600	49600	26
33	20240910	182400	77036750	49600	49600	49600	49600	0
34	20240910	182300	77036750	49600	49600	49600	49600	0
35	20240910	182200	77036750	49600	49600	49600	49600	0
36	20240910	182100	77036750	49600	49600	49600	49600	0
37	20240910	182000	77036750	49600	49600	49600	49600	0
38	20240910	181900	77036750	49600	49600	49600	49600	0
39	20240910	181800	77036750	49600	49600	49600	49600	0
40	20240910	181700	77036750	49600	49600	49600	49600	0
41	20240910	181600	77036750	49600	49600	49600	49600	0
42	20240910	181500	77036750	49600	49600	49600	49600	0
43	20240910	181400	77036750	49600	49600	49600	49600	0
44	20240910	181300	77036750	49600	49600	49600	49600	0
45	20240910	181200	77036750	49600	49600	49600	49600	0
46	20240910	181100	77036750	49600	49600	49600	49600	0
47	20240910	181000	77036750	49600	49600	49600	49600	0
48	20240910	180900	77036750	49600	49600	49600	49600	0
49	20240910	180800	77036750	49600	49600	49600	49600	0
50	20240910	180700	77036750	49600	49600	49600	49600	0
51	20240910	180600	77036750	49600	49600	49600	49600	0
52	20240910	180500	77036750	49600	49600	49600	49600	0
53	20240910	180400	77036750	49600	49600	49600	49600	0
54	20240910	180300	77036750	49600	49600	49600	49600	0
55	20240910	180200	77036750	49600	49600	49600	49600	0
56	20240910	180100	77036750	49600	49600	49600	49600	0
57	20240910	180000	77036750	49600	49600	49600	49600	0
58	20240910	175900	77036750	49600	49600	49600	49600	0
59	20240910	175800	77036750	49600	49600	49600	49600	0
60	20240910	175700	77036750	49600	49600	49600	49600	0
61	20240910	175600	77036750	49600	49600	49600	49600	0
62	20240910	175500	77036750	49600	49600	49600	49600	26
63	20240910	175400	77036750	49600	49600	49600	49600	0
64	20240910	175300	77036750	49600	49600	49600	49600	0
65	20240910	175200	77036750	49600	49600	49600	49600	0
66	20240910	175100	77036750	49600	49600	49600	49600	0
67	20240910	175000	77036750	49600	49600	49600	49600	0
68	20240910	174900	77036750	49600	49600	49600	49600	0
69	20240910	174800	77036750	49600	49600	49600	49600	0
70	20240910	174700	77036750	49600	49600	49600	49600	0
71	20240910	174600	77036750	49600	49600	49600	49600	0
72	20240910	174500	77036750	49600	49600	49600	49600	0
73	20240910	174400	77036750	49600	49600	49600	49600	0
74	20240910	174300	77036750	49600	49600	49600	49600	0
75	20240910	174200	77036750	49600	49600	49600	49600	0
76	20240910	174100	77036750	49600	49600	49600	49600	0
77	20240910	174000	77036750	49600	49600	49600	49600	0
78	20240910	173900	77036750	49600	49600	49600	49600	0
79	20240910	173800	77036750	49600	49600	49600	49600	0
80	20240910	173700	77036750	49600	49600	49600	49600	0
81	20240910	173600	77036750	49600	49600	49600	49600	0
82	20240910	173500	77036750	49600	49600	49600	49600	0
83	20240910	173400	77036750	49600	49600	49600	49600	0
84	20240910	173300	77036750	49600	49600	49600	49600	0
85	20240910	173200	77036750	49600	49600	49600	49600	0
86	20240910	173100	77036750	49600	49600	49600	49600	0
87	20240910	173000	77036750	49600	49600	49600	49600	0
88	20240910	172900	77036750	49600	49600	49600	49600	0
89	20240910	172800	77036750	49600	49600	49600	49600	0
90	20240910	172700	77036750	49600	49600	49600	49600	0
91	20240910	172600	77036750	49600	49600	49600	49600	0
92	20240910	172500	77036750	49600	49600	49600	49600	26
93	20240910	172400	77036750	49600	49600	49600	49600	0
94	20240910	172300	77036750	49600	49600	49600	49600	0
95	20240910	172200	77036750	49600	49600	49600	49600	0
96	20240910	172100	77036750	49600	49600	49600	49600	0
97	20240910	172000	77036750	49600	49600	49600	49600	0
98	20240910	171900	77036750	49600	49600	49600	49600	0
99	20240910	171800	77036750	49600	49600	49600	49600	0
100	20240910	171700	77036750	49600	49600	49600	49600	0
101	20240910	171600	77036750	49600	49600	49600	49600	0
102	20240910	171500	77036750	49600	49600	49600	49600	0
103	20240910	171400	77036750	49600	49600	49600	49600	0
104	20240910	171300	77036750	49600	49600	49600	49600	0
105	20240910	171200	77036750	49600	49600	49600	49600	0
106	20240910	171100	77036750	49600	49600	49600	49600	0
107	20240910	171000	77036750	49600	49600	49600	49600	0
108	20240910	170900	77036750	49600	49600	49600	49600	0
109	20240910	170800	77036750	49600	49600	49600	49600	0
110	20240910	170700	77036750	49600	49600	49600	49600	0
111	20240910	170600	77036750	49600	49600	49600	49600	0
112	20240910	170500	77036750	49600	49600	49600	49600	0
113	20240910	170400	77036750	49600	49600	49600	49600	0
114	20240910	170300	77036750	49600	49600	49600	49600	0
115	20240910	170200	77036750	49600	49600	49600	49600	0
116	20240910	170100	77036750	49600	49600	49600	49600	0
117	20240910	170000	77036750	49600	49600	49600	49600	0
118	20240910	165900	77036750	49600	49600	49600	49600	0
119	20240910	165800	77036750	49600	49600	49600	49600	0
120	20240910	165700	77036750	49600	49600	49600	49600	0
121	20240910	165600	77036750	49600	49600	49600	49600	0
122	20240910	165500	77036750	49600	49600	49600	49600	26
123	20240910	165400	77036750	49600	49600	49600	49600	0
124	20240910	165300	77036750	49600	49600	49600	49600	0
125	20240910	165200	77036750	49600	49600	49600	49600	0
126	20240910	165100	77036750	49600	49600	49600	49600	0
127	20240910	165000	77036750	49600	49600	49600	49600	0
128	20240910	164900	77036750	49600	49600	49600	49600	0
129	20240910	164800	77036750	49600	49600	49600	49600	0
130	20240910	164700	77036750	49600	49600	49600	49600	0
131	20240910	164600	77036750	49600	49600	49600	49600	0
132	20240910	164500	77036750	49600	49600	49600	49600	0
133	20240910	164400	77036750	49600	49600	49600	49600	0
134	20240910	164300	77036750	49600	49600	49600	49600	0
135	20240910	164200	77036750	49600	49600	49600	49600	0
136	20240910	164100	77036750	49600	49600	49600	49600	0
137	20240910	164000	77036750	49600	49600	49600	49600	0
138	20240910	163900	77036750	49600	49600	49600	49600	0
139	20240910	163800	77036750	49600	49600	49600	49600	0
140	20240910	163700	77036750	49600	49600	49600	49600	0
141	20240910	163600	77036750	49600	49600	49600	49600	0
142	20240910	163500	77036750	49600	49600	49600	49600	0
143	20240910	163400	77036750	49600	49600	49600	49600	0
144	20240910	163300	77036750	49600	49600	49600	49600	0
145	20240910	163200	77036750	49600	49600	49600	49600	0
146	20240910	163100	77036750	49600	49600	49600	49600	0
147	20240910	163000	77036750	49600	49600	49600	49600	0
148	20240910	162900	77036750	49600	49600	49600	49600	0
149	20240910	162800	77036750	49600	49600	49600	49600	0
150	20240910	162700	77036750	49600	49600	49600	49600	0
151	20240910	162600	77036750	49600	49600	49600	49600	0
152	20240910	162500	77036750	49600	49600	49600	49600	26
153	20240910	162400	77036750	49600	49600	49600	49600	0
154	20240910	162300	77036750	49600	49600	49600	49600	0
155	20240910	162200	77036750	49600	49600	49600	49600	0
156	20240910	162100	77036750	49600	49600	49600	49600	0
157	20240910	162000	77036750	49600	49600	49600	49600	0
158	20240910	161900	77036750	49600	49600	49600	49600	0
159	20240910	161800	77036750	49600	49600	49600	49600	0
160	20240910	161700	77036750	49600	49600	49600	49600	0
161	20240910	161600	77036750	49600	49600	49600	49600	0
162	20240910	161500	77036750	49600	49600	49600	49600	0
163	20240910	161400	77036750	49600	49600	49600	49600	0
164	20240910	161300	77036750	49600	49600	49600	49600	0
165	20240910	161200	77036750	49600	49600	49600	49600	0
166	20240910	161100	77036750	49600	49600	49600	49600	0
167	20240910	161000	77036750	49600	49600	49600	49600	0
168	20240910	160900	77036750	49600	49600	49600	49600	0
169	20240910	160800	77036750	49600	49600	49600	49600	0
170	20240910	160700	77036750	49600	49600	49600	49600	0
171	20240910	160600	77036750	49600	49600	49600	49600	0
172	20240910	160500	77036750	49600	49600	49600	49600	0
173	20240910	160400	77036750	49600	49600	49600	49600	0
174	20240910	160300	77036750	49600	49600	49600	49600	0
175	20240910	160200	77036750	49600	49600	49600	49600	0
176	20240910	160100	77036750	49600	49600	49600	49600	0
177	20240910	160000	77036750	49600	49600	49600	49600	0
178	20240910	155900	77036750	49600	49600	49600	49600	0
179	20240910	155800	77036750	49600	49600	49600	49600	0
180	20240910	155700	77036750	49600	49600	49600	49600	0
181	20240910	155600	77036750	49600	49600	49600	49600	0
182	20240910	155500	77036750	49600	49600	49600	49600	26
183	20240910	155400	77036750	49600	49600	49600	49600	0
184	20240910	155300	77036750	49600	49600	49600	49600	0
185	20240910	155200	77036750	49600	49600	49600	49600	0
186	20240910	155100	77036750	49600	49600	49600	49600	0
187	20240910	155000	77036750	49600	49600	49600	49600	0
188	20240910	154900	77036750	49600	49600	49600	49600	0
189	20240910	154800	77036750	49600	49600	49600	49600	0
190	20240910	154700	77036750	49600	49600	49600	49600	0
191	20240910	154600	77036750	49600	49600	49600	49600	0
192	20240910	154500	77036750	49600	49600	49600	49600	0
193	20240910	154400	77036750	49600	49600	49600	49600	0
194	20240910	154300	77036750	49600	49600	49600	49600	0
195	20240910	154200	77036750	49600	49600	49600	49600	0
196	20240910	154100	77036750	49600	49600	49600	49600	0
197	20240910	154000	77036750	49600	49600	49600	49600	0
198	20240910	153900	77036750	49600	49600	49600	49600	0
199	20240910	153800	77036750	49600	49600	49600	49600	0
200	20240910	153700	77036750	49600	49600	49600	49600	0
201	20240910	153600	77036750	49600	49600	49600	49600	0
202	20240910	153500	77036750	49600	49600	49600	49600	0
203	20240910	153400	77036750	49600	49600	49600	49600	0
204	20240910	153300	77036750	49600	49600	49600	49600	0
205	20240910	153200	77036750	49600	49600	49600	49600	0
206	20240910	153100	77036750	49600	49600	49600	49600	0
207	20240910	153000	77036750	49600	49600	49600	49600	26
208	20240910	152900	75747150	49600	49600	49600	49600	0
209	20240910	152800	75747150	49600	49600	49600	49600	0
210	20240910	152700	75747150	49600	49600	49600	49600	0
211	20240910	152600	75747150	49600	49600	49600	49600	0
212	20240910	152500	75747150	49600	49600	49600	49600	0
213	20240910	152400	75747150	49600	49600	49600	49600	0
214	20240910	152300	75747150	49600	49600	49600	49600	0
215	20240910	152200	75747150	49600	49600	49600	49600	0
216	20240910	152100	75747150	49600	49600	49600	49600	0
217	20240910	152000	75747150	49600	49600	49600	49600	0
218	20240910	151900	75747150	49600	49600	49600	49600	2
219	20240910	151800	75647950	49750	49750	49750	49750	21
220	20240910	151700	74603200	49800	49800	49800	49800	1
221	20240910	151600	74553400	49750	49750	49750	49750	10
222	20240910	151500	74055900	49750	49750	49750	49750	0
223	20240910	151400	74055900	49750	49750	49750	49750	0
224	20240910	151300	74055900	49750	49750	49750	49750	0
225	20240910	151200	74055900	49750	49750	49750	49750	0
226	20240910	151100	74055900	49750	49750	49750	49750	3
227	20240910	151000	73906650	49750	49750	49750	49750	0
228	20240910	150900	73906650	49750	49750	49750	49750	0
229	20240910	150800	73906650	49750	49750	49750	49750	1
230	20240910	150700	73856900	49700	49700	49700	49700	0
231	20240910	150600	73856900	49700	49700	49700	49700	1
232	20240910	150500	73807200	49600	49600	49600	49600	0
233	20240910	150400	73807200	49600	49600	49600	49600	0
234	20240910	150300	73807200	49600	49600	49600	49600	0
235	20240910	150200	73807200	49600	49600	49600	49600	2
236	20240910	150100	73708000	49750	49750	49750	49750	0
237	20240910	150000	73708000	49750	49750	49750	49750	0
238	20240910	145900	73708000	49750	49750	49750	49750	0
239	20240910	145800	73708000	49750	49750	49750	49750	0
240	20240910	145700	73708000	49750	49750	49750	49750	0
241	20240910	145600	73708000	49750	49750	49750	49750	0
242	20240910	145500	73708000	49750	49750	49750	49750	0
243	20240910	145400	73708000	49750	49750	49750	49750	0
244	20240910	145300	73708000	49750	49750	49750	49750	1
245	20240910	145200	73658250	49550	49550	49550	49550	0
246	20240910	145100	73658250	49550	49550	49550	49550	0
247	20240910	145000	73658250	49550	49550	49550	49550	30
248	20240910	144900	72171750	49600	49600	49600	49600	0
249	20240910	144800	72171750	49600	49650	49650	49600	31
250	20240910	144700	70633600	49650	49650	49650	49650	0
251	20240910	144600	70633600	49650	49650	49650	49650	0
252	20240910	144500	70633600	49650	49650	49650	49650	0
253	20240910	144400	70633600	49650	49650	49650	49650	0
254	20240910	144300	70633600	49650	49650	49650	49650	0
255	20240910	144200	70633600	49650	49650	49650	49650	0
256	20240910	144100	70633600	49650	49650	49650	49650	0
257	20240910	144000	70633600	49650	49650	49650	49650	0
258	20240910	143900	70633600	49650	49650	49650	49650	0
259	20240910	143800	70633600	49650	49550	49650	49550	30
260	20240910	143700	69144400	49550	49550	49550	49550	0
261	20240910	143600	69144400	49550	49550	49550	49550	0
262	20240910	143500	69144400	49550	49550	49550	49550	0
263	20240910	143400	69144400	49550	49550	49550	49550	39
264	20240910	143300	67211950	49550	49550	49550	49550	0
265	20240910	143200	67211950	49550	49550	49550	49550	30
266	20240910	143100	65725450	49700	49700	49700	49700	0
267	20240910	143000	65725450	49700	49700	49700	49700	0
268	20240910	142900	65725450	49700	49700	49700	49700	0
269	20240910	142800	65725450	49700	49700	49700	49700	0
270	20240910	142700	65725450	49700	49700	49700	49700	0
271	20240910	142600	65725450	49700	49700	49700	49700	0
272	20240910	142500	65725450	49700	49700	49700	49700	0
273	20240910	142400	65725450	49700	49700	49700	49700	0
274	20240910	142300	65725450	49700	49700	49700	49700	0
275	20240910	142200	65725450	49700	49700	49700	49700	0
276	20240910	142100	65725450	49700	49700	49700	49700	0
277	20240910	142000	65725450	49700	49700	49700	49700	0
278	20240910	141900	65725450	49700	49700	49700	49700	0
279	20240910	141800	65725450	49700	49700	49700	49700	0
280	20240910	141700	65725450	49700	49700	49700	49700	46
281	20240910	141600	63439250	49600	49600	49600	49600	0
282	20240910	141500	63439250	49600	49600	49600	49600	0
283	20240910	141400	63439250	49600	49600	49600	49600	0
284	20240910	141300	63439250	49600	49600	49600	49600	0
285	20240910	141200	63439250	49600	49600	49600	49600	0
286	20240910	141100	63439250	49600	49600	49600	49600	0
287	20240910	141000	63439250	49600	49600	49600	49600	0
288	20240910	140900	63439250	49600	49600	49600	49600	1
289	20240910	140800	63389650	49600	49600	49600	49600	0
290	20240910	140700	63389650	49600	49600	49600	49600	0
291	20240910	140600	63389650	49600	49600	49600	49600	0
292	20240910	140500	63389650	49600	49600	49600	49600	0
293	20240910	140400	63389650	49600	49600	49600	49600	0
294	20240910	140300	63389650	49600	49600	49600	49600	0
295	20240910	140200	63389650	49600	49600	49600	49600	0
296	20240910	140100	63389650	49600	49600	49600	49600	0
297	20240910	140000	63389650	49600	49600	49600	49600	0
298	20240910	135900	63389650	49600	49600	49600	49600	0
299	20240910	135800	63389650	49600	49600	49600	49600	0
300	20240910	135700	63389650	49600	49600	49600	49600	0
301	20240910	135600	63389650	49600	49600	49600	49600	0
302	20240910	135500	63389650	49600	49600	49600	49600	0
303	20240910	135400	63389650	49600	49600	49600	49600	14
304	20240910	135300	62695250	49850	49850	49850	49850	0
305	20240910	135200	62695250	49850	49850	49850	49850	0
306	20240910	135100	62695250	49850	49850	49850	49850	0
307	20240910	135000	62695250	49850	49850	49850	49850	2
308	20240910	134900	62595550	49500	49500	49500	49500	0
309	20240910	134800	62595550	49500	49500	49500	49500	0
310	20240910	134700	62595550	49500	49500	49500	49500	0
311	20240910	134600	62595550	49500	49500	49500	49500	0
312	20240910	134500	62595550	49500	49500	49500	49500	0
313	20240910	134400	62595550	49500	49500	49500	49500	0
314	20240910	134300	62595550	49500	49500	49500	49500	0
315	20240910	134200	62595550	49500	49500	49500	49500	0
316	20240910	134100	62595550	49500	49500	49500	49500	0
317	20240910	134000	62595550	49500	49500	49500	49500	0
318	20240910	133900	62595550	49500	49500	49500	49500	0
319	20240910	133800	62595550	49500	49500	49500	49500	0
320	20240910	133700	62595550	49500	49500	49500	49500	0
321	20240910	133600	62595550	49500	49500	49500	49500	0
322	20240910	133500	62595550	49500	49500	49500	49500	0
323	20240910	133400	62595550	49500	49500	49500	49500	0
324	20240910	133300	62595550	49500	49500	49500	49500	0
325	20240910	133200	62595550	49500	49500	49500	49500	0
326	20240910	133100	62595550	49500	49500	49500	49500	0
327	20240910	133000	62595550	49500	49500	49500	49500	0
328	20240910	132900	62595550	49500	49500	49500	49500	0
329	20240910	132800	62595550	49500	49500	49500	49500	1
330	20240910	132700	62546050	49800	49800	49800	49800	0
331	20240910	132600	62546050	49800	49800	49800	49800	10
332	20240910	132500	62048050	49500	49500	49500	49500	0
333	20240910	132400	62048050	49500	49500	49500	49500	0
334	20240910	132300	62048050	49500	49500	49500	49500	0
335	20240910	132200	62048050	49500	49500	49500	49500	20
336	20240910	132100	61058050	49500	49550	49550	49500	111
337	20240910	132000	55562500	49550	49550	49550	49550	0
338	20240910	131900	55562500	49550	49550	49550	49550	0
339	20240910	131800	55562500	49550	49550	49550	49550	9
340	20240910	131700	55116550	49600	49600	49600	49600	4
341	20240910	131600	54918150	49600	49600	49600	49600	0
342	20240910	131500	54918150	49600	49600	49600	49600	0
343	20240910	131400	54918150	49600	49600	49600	49600	0
344	20240910	131300	54918150	49600	49600	49600	49600	0
345	20240910	131200	54918150	49600	49600	49600	49600	0
346	20240910	131100	54918150	49600	49600	49600	49600	0
347	20240910	131000	54918150	49600	49600	49600	49600	0
348	20240910	130900	54918150	49600	49600	49600	49600	0
349	20240910	130800	54918150	49600	49600	49600	49600	0
350	20240910	130700	54918150	49600	49600	49600	49600	1
351	20240910	130600	54868550	49600	49600	49600	49600	0
352	20240910	130500	54868550	49600	49600	49600	49600	0
353	20240910	130400	54868550	49600	49600	49600	49600	0
354	20240910	130300	54868550	49600	49600	49600	49600	0
355	20240910	130200	54868550	49600	49600	49600	49600	0
356	20240910	130100	54868550	49600	49600	49600	49600	0
357	20240910	130000	54868550	49600	49600	49600	49600	0
358	20240910	125900	54868550	49600	49600	49600	49600	0
359	20240910	125800	54868550	49600	49600	49600	49600	0
360	20240910	125700	54868550	49600	49600	49600	49600	0
361	20240910	125600	54868550	49600	49600	49600	49600	0
362	20240910	125500	54868550	49600	49600	49600	49600	0
363	20240910	125400	54868550	49600	49600	49600	49600	0
364	20240910	125300	54868550	49600	49600	49600	49600	0
365	20240910	125200	54868550	49600	49600	49600	49600	0
366	20240910	125100	54868550	49600	49600	49600	49600	1
367	20240910	125000	54818950	49500	49500	49500	49500	0
368	20240910	124900	54818950	49500	49500	49500	49500	0
369	20240910	124800	54818950	49500	49500	49500	49500	0
370	20240910	124700	54818950	49500	49500	49500	49500	0
371	20240910	124600	54818950	49500	49600	49600	49500	120
372	20240910	124500	48875450	49600	49600	49600	49600	32
373	20240910	124400	47288250	49850	49850	49850	49850	0
374	20240910	124300	47288250	49850	49850	49850	49850	0
375	20240910	124200	47288250	49850	49850	49850	49850	0
376	20240910	124100	47288250	49850	49850	49850	49850	0
377	20240910	124000	47288250	49850	49850	49850	49850	0
378	20240910	123900	47288250	49850	49850	49850	49850	0
379	20240910	123800	47288250	49850	49850	49850	49850	0
380	20240910	123700	47288250	49850	49850	49850	49850	35
381	20240910	123600	45543500	49850	49850	49850	49850	40
382	20240910	123500	43549500	49900	49900	49900	49900	0
383	20240910	123400	43549500	49900	49900	49900	49900	13
384	20240910	123300	42900800	49950	49950	49950	49950	0
385	20240910	123200	42900800	49950	49950	49950	49950	0
386	20240910	123100	42900800	49950	49950	49950	49950	0
387	20240910	123000	42900800	49950	49950	49950	49950	0
388	20240910	122900	42900800	49950	49950	49950	49950	0
389	20240910	122800	42900800	49950	49950	49950	49950	1
390	20240910	122700	42850850	50000	50000	50000	50000	0
391	20240910	122600	42850850	50000	50000	50000	50000	3
392	20240910	122500	42700850	49950	49950	49950	49950	0
393	20240910	122400	42700850	49950	49950	49950	49950	0
394	20240910	122300	42700850	49950	49950	49950	49950	0
395	20240910	122200	42700850	49950	49950	49950	49950	0
396	20240910	122100	42700850	49950	49950	49950	49950	0
397	20240910	122000	42700850	49950	49950	49950	49950	0
398	20240910	121900	42700850	49950	49950	49950	49950	0
399	20240910	121800	42700850	49950	49950	49950	49950	0
400	20240910	121700	42700850	49950	49950	49950	49950	0
401	20240910	121600	42700850	49950	49950	49950	49950	0
402	20240910	121500	42700850	49950	49950	49950	49950	0
403	20240910	121400	42700850	49950	49950	49950	49950	4
404	20240910	121300	42501050	49950	49950	49950	49950	2
405	20240910	121200	42401150	49900	49900	49900	49900	0
406	20240910	121100	42401150	49900	49900	49900	49900	0
407	20240910	121000	42401150	49900	49900	49900	49900	0
408	20240910	120900	42401150	49900	49900	49900	49900	0
409	20240910	120800	42401150	49900	49900	49900	49900	0
410	20240910	120700	42401150	49900	49900	49900	49900	0
411	20240910	120600	42401150	49900	49900	49900	49900	0
412	20240910	120500	42401150	49900	49900	49900	49900	0
413	20240910	120400	42401150	49900	49900	49900	49900	0
414	20240910	120300	42401150	49900	49900	49900	49900	0
415	20240910	120200	42401150	49900	49900	49900	49900	0
416	20240910	120100	42401150	49900	49900	49900	49900	0
417	20240910	120000	42401150	49900	49900	49900	49900	7
418	20240910	115900	42051850	50000	50000	50000	50000	0
419	20240910	115800	42051850	50000	50000	50000	50000	0
420	20240910	115700	42051850	50000	50000	50000	50000	0
421	20240910	115600	42051850	50000	50000	50000	50000	0
422	20240910	115500	42051850	50000	50000	50000	50000	0
423	20240910	115400	42051850	50000	50000	50000	50000	0
424	20240910	115300	42051850	50000	50000	50000	50000	0
425	20240910	115200	42051850	50000	50000	50000	50000	0
426	20240910	115100	42051850	50000	50000	50000	50000	0
427	20240910	115000	42051850	50000	50000	50000	50000	0
428	20240910	114900	42051850	50000	50000	50000	50000	0
429	20240910	114800	42051850	50000	50000	50000	50000	0
430	20240910	114700	42051850	50000	50000	50000	50000	0
431	20240910	114600	42051850	50000	50000	50000	50000	0
432	20240910	114500	42051850	50000	50000	50000	50000	0
433	20240910	114400	42051850	50000	50000	50000	50000	0
434	20240910	114300	42051850	50000	50000	50000	50000	0
435	20240910	114200	42051850	50000	50000	50000	50000	0
436	20240910	114100	42051850	50000	50000	50000	50000	0
437	20240910	114000	42051850	50000	50000	50000	50000	0
438	20240910	113900	42051850	50000	50000	50000	50000	0
439	20240910	113800	42051850	50000	50000	50000	50000	0
440	20240910	113700	42051850	50000	50000	50000	50000	0
441	20240910	113600	42051850	50000	50000	50000	50000	0
442	20240910	113500	42051850	50000	50000	50000	50000	0
443	20240910	113400	42051850	50000	50000	50000	50000	0
444	20240910	113300	42051850	50000	50000	50000	50000	1
445	20240910	113200	42001850	49850	49850	49850	49850	5
446	20240910	113100	41752600	49850	49850	49850	49850	0
447	20240910	113000	41752600	49850	49800	49850	49800	24
448	20240910	112900	40556350	49500	49500	49500	49500	0
449	20240910	112800	40556350	49500	49550	49550	49500	45
450	20240910	112700	38328800	49500	49500	49500	49500	0
451	20240910	112600	38328800	49500	50400	50400	49500	313
452	20240910	112500	22780600	50400	50400	50400	50400	1
453	20240910	112400	22730200	50500	50400	50500	50400	45
454	20240910	112300	20459800	50400	50400	50400	50400	0
455	20240910	112200	20459800	50400	50400	50400	50400	0
456	20240910	112100	20459800	50400	50400	50400	50400	0
457	20240910	112000	20459800	50400	50400	50400	50400	0
458	20240910	111900	20459800	50400	50200	50400	50200	3
459	20240910	111800	20308900	50200	50200	50200	50200	0
460	20240910	111700	20308900	50200	50200	50200	50200	0
461	20240910	111600	20308900	50200	50200	50200	50200	0
462	20240910	111500	20308900	50200	50200	50200	50200	0
463	20240910	111400	20308900	50200	50100	50200	50100	6
464	20240910	111300	20008200	50300	50300	50300	50300	0
465	20240910	111200	20008200	50300	50300	50300	50300	0
466	20240910	111100	20008200	50300	50300	50300	50300	0
467	20240910	111000	20008200	50300	50300	50300	50300	0
468	20240910	110900	20008200	50300	49800	50300	49800	2
469	20240910	110800	19908100	49800	49800	49800	49800	2
470	20240910	110700	19808500	49800	49800	49800	49800	0
471	20240910	110600	19808500	49800	49800	49800	49800	0
472	20240910	110500	19808500	49800	49800	49800	49800	3
473	20240910	110400	19659100	49850	49850	49850	49850	2
474	20240910	110300	19559400	50400	50300	50400	50300	3
475	20240910	110200	19408300	50400	50400	50400	50400	0
476	20240910	110100	19408300	50400	50400	50400	50400	0
477	20240910	110000	19408300	50400	50400	50400	50400	0
478	20240910	105900	19408300	50400	50400	50400	50400	1
479	20240910	105800	19357900	50500	50500	50500	50500	0
480	20240910	105700	19357900	50500	50500	50500	50500	0
481	20240910	105600	19357900	50500	50500	50500	50500	0
482	20240910	105500	19357900	50500	50500	50500	50500	0
483	20240910	105400	19357900	50500	50500	50500	50500	0
484	20240910	105300	19357900	50500	50100	50500	50100	100
485	20240910	105200	14318000	50000	50000	50000	50000	0
486	20240910	105100	14318000	50000	50000	50000	50000	0
487	20240910	105000	14318000	50000	50000	50000	50000	0
488	20240910	104900	14318000	50000	50000	50000	50000	0
489	20240910	104800	14318000	50000	50000	50000	50000	0
490	20240910	104700	14318000	50000	50000	50000	50000	0
491	20240910	104600	14318000	50000	50000	50000	50000	29
492	20240910	104500	12868000	50000	50000	50000	50000	0
493	20240910	104400	12868000	50000	49950	50000	49950	20
494	20240910	104300	11868950	49800	49800	49800	49800	0
495	20240910	104200	11868950	49800	49800	49800	49800	0
496	20240910	104100	11868950	49800	49800	49800	49800	1
497	20240910	104000	11819150	50000	50000	50000	50000	0
498	20240910	103900	11819150	50000	50000	50000	50000	0
499	20240910	103800	11819150	50000	50000	50000	50000	0
500	20240910	103700	11819150	50000	50000	50000	50000	0
501	20240910	103600	11819150	50000	50000	50000	50000	0
502	20240910	103500	11819150	50000	50000	50000	50000	0
503	20240910	103400	11819150	50000	50000	50000	50000	0
504	20240910	103300	11819150	50000	50000	50000	50000	0
505	20240910	103200	11819150	50000	50000	50000	50000	0
506	20240910	103100	11819150	50000	50000	50000	50000	0
507	20240910	103000	11819150	50000	50000	50000	50000	0
508	20240910	102900	11819150	50000	50000	50000	50000	0
509	20240910	102800	11819150	50000	50000	50000	50000	0
510	20240910	102700	11819150	50000	50000	50000	50000	0
511	20240910	102600	11819150	50000	50000	50000	50000	0
512	20240910	102500	11819150	50000	50000	50000	50000	0
513	20240910	102400	11819150	50000	50000	50000	50000	0
514	20240910	102300	11819150	50000	50000	50000	50000	0
515	20240910	102200	11819150	50000	50000	50000	50000	0
516	20240910	102100	11819150	50000	50000	50000	50000	0
517	20240910	102000	11819150	50000	50000	50000	50000	0
518	20240910	101900	11819150	50000	50000	50000	50000	0
519	20240910	101800	11819150	50000	50000	50000	50000	0
520	20240910	101700	11819150	50000	50000	50000	50000	0
521	20240910	101600	11819150	50000	50000	50000	50000	0
522	20240910	101500	11819150	50000	50000	50000	50000	0
523	20240910	101400	11819150	50000	50000	50000	50000	0
524	20240910	101300	11819150	50000	50000	50000	50000	1
525	20240910	101200	11769150	50100	50100	50100	50100	0
526	20240910	101100	11769150	50100	50100	50100	50100	0
527	20240910	101000	11769150	50100	50100	50100	50100	0
528	20240910	100900	11769150	50100	50100	50100	50100	0
529	20240910	100800	11769150	50100	50100	50100	50100	9
530	20240910	100700	11318250	50000	50000	50000	50000	6
531	20240910	100600	11018250	49950	49950	49950	49950	2
532	20240910	100500	10918350	49900	49900	49900	49900	0
533	20240910	100400	10918350	49900	49900	49900	49900	0
534	20240910	100300	10918350	49900	49900	49900	49900	0
535	20240910	100200	10918350	49900	49900	49900	49900	0
536	20240910	100100	10918350	49900	49900	49900	49900	0
537	20240910	100000	10918350	49900	49900	49900	49900	2
538	20240910	095900	10818550	49600	49600	49600	49600	0
539	20240910	095800	10818550	49600	49600	49600	49600	0
540	20240910	095700	10818550	49600	49600	49600	49600	0
541	20240910	095600	10818550	49600	49600	49600	49600	2
542	20240910	095500	10719350	49950	49950	49950	49950	0
543	20240910	095400	10719350	49950	49950	49950	49950	1
544	20240910	095300	10669400	49950	49950	49950	49950	1
545	20240910	095200	10619450	50100	50100	50100	50100	0
546	20240910	095100	10619450	50100	50100	50100	50100	0
547	20240910	095000	10619450	50100	50100	50100	50100	0
548	20240910	094900	10619450	50100	50100	50100	50100	0
549	20240910	094800	10619450	50100	50100	50100	50100	0
550	20240910	094700	10619450	50100	50100	50100	50100	0
551	20240910	094600	10619450	50100	50100	50100	50100	1
552	20240910	094500	10569350	49500	49500	49500	49500	0
553	20240910	094400	10569350	49500	49500	49500	49500	0
554	20240910	094300	10569350	49500	49500	49500	49500	0
555	20240910	094200	10569350	49500	49500	49500	49500	0
556	20240910	094100	10569350	49500	49500	49500	49500	10
557	20240910	094000	10074350	49750	49750	49750	49750	0
558	20240910	093900	10074350	49750	49750	49750	49750	6
559	20240910	093800	9775850	49400	49400	49400	49400	0
560	20240910	093700	9775850	49400	49400	49400	49400	0
561	20240910	093600	9775850	49400	49900	49900	49400	70
562	20240910	093500	6309100	49900	49900	49900	49900	9
563	20240910	093400	5860000	49900	49900	49900	49900	19
564	20240910	093300	4911900	50000	50000	50000	50000	0
565	20240910	093200	4911900	50000	50000	50000	50000	0
566	20240910	093100	4911900	50000	50000	50000	50000	0
567	20240910	093000	4911900	50000	50000	50000	50000	0
568	20240910	092900	4911900	50000	50000	50000	50000	0
569	20240910	092800	4911900	50000	50000	50000	50000	0
570	20240910	092700	4911900	50000	50000	50000	50000	0
571	20240910	092600	4911900	50000	50000	50000	50000	0
572	20240910	092500	4911900	50000	50000	50000	50000	0
573	20240910	092400	4911900	50000	50000	50000	50000	0
574	20240910	092300	4911900	50000	50000	50000	50000	0
575	20240910	092200	4911900	50000	49500	50000	49500	2
576	20240910	092100	4812400	49450	49450	49450	49450	0
577	20240910	092000	4812400	49450	49450	49450	49450	0
578	20240910	091900	4812400	49450	49450	49450	49450	0
579	20240910	091800	4812400	49450	49450	49450	49450	1
580	20240910	091700	4762950	49450	49450	49450	49450	0
581	20240910	091600	4762950	49450	49450	49450	49450	0
582	20240910	091500	4762950	49450	49450	49450	49450	0
583	20240910	091400	4762950	49450	49500	49500	49450	24
584	20240910	091300	3575800	49500	50000	50000	49500	22
585	20240910	091200	2476300	49950	49950	49950	49950	2
586	20240910	091100	2376400	49950	49950	49950	49950	0
587	20240910	091000	2376400	49950	49950	49950	49950	0
588	20240910	090900	2376400	49950	49950	49950	49950	2
589	20240910	090800	2276500	49950	49950	49950	49950	3
590	20240910	090700	2126650	49950	49350	49950	49350	10
591	20240910	090600	1632550	49350	49600	49600	49350	16
592	20240910	090500	841500	50000	50000	50000	50000	0
593	20240910	090400	841500	50000	50000	50000	50000	0
594	20240910	090300	841500	50000	50000	50000	50000	0
595	20240910	090200	841500	50000	50000	50000	50000	1
596	20240910	090100	791500	50000	50000	50000	50000	1
597	20240910	090000	741500	49350	49600	49600	49350	15