KissMeData/011390/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	185600	43508450	50200	50200	50200	50200	15
3	20241004	185500	43508450	50200	50200	50200	50200	0
4	20241004	185400	43508450	50200	50200	50200	50200	0
5	20241004	185300	43508450	50200	50200	50200	50200	0
6	20241004	185200	43508450	50200	50200	50200	50200	0
7	20241004	185100	43508450	50200	50200	50200	50200	0
8	20241004	185000	43508450	50200	50200	50200	50200	0
9	20241004	184900	43508450	50200	50200	50200	50200	0
10	20241004	184800	43508450	50200	50200	50200	50200	0
11	20241004	184700	43508450	50200	50200	50200	50200	0
12	20241004	184600	43508450	50200	50200	50200	50200	0
13	20241004	184500	43508450	50200	50200	50200	50200	0
14	20241004	184400	43508450	50200	50200	50200	50200	0
15	20241004	184300	43508450	50200	50200	50200	50200	0
16	20241004	184200	43508450	50200	50200	50200	50200	0
17	20241004	184100	43508450	50200	50200	50200	50200	0
18	20241004	184000	43508450	50200	50200	50200	50200	0
19	20241004	183900	43508450	50200	50200	50200	50200	0
20	20241004	183800	43508450	50200	50200	50200	50200	0
21	20241004	183700	43508450	50200	50200	50200	50200	0
22	20241004	183600	43508450	50200	50200	50200	50200	0
23	20241004	183500	43508450	50200	50200	50200	50200	0
24	20241004	183400	43508450	50200	50200	50200	50200	0
25	20241004	183300	43508450	50200	50200	50200	50200	0
26	20241004	183200	43508450	50200	50200	50200	50200	0
27	20241004	183100	43508450	50200	50200	50200	50200	0
28	20241004	183000	43508450	50200	50200	50200	50200	0
29	20241004	182900	43508450	50200	50200	50200	50200	0
30	20241004	182800	43508450	50200	50200	50200	50200	0
31	20241004	182700	43508450	50200	50200	50200	50200	0
32	20241004	182600	43508450	50200	50200	50200	50200	15
33	20241004	182500	43508450	50200	50200	50200	50200	0
34	20241004	182400	43508450	50200	50200	50200	50200	0
35	20241004	182300	43508450	50200	50200	50200	50200	0
36	20241004	182200	43508450	50200	50200	50200	50200	0
37	20241004	182100	43508450	50200	50200	50200	50200	0
38	20241004	182000	43508450	50200	50200	50200	50200	0
39	20241004	181900	43508450	50200	50200	50200	50200	0
40	20241004	181800	43508450	50200	50200	50200	50200	0
41	20241004	181700	43508450	50200	50200	50200	50200	0
42	20241004	181600	43508450	50200	50200	50200	50200	0
43	20241004	181500	43508450	50200	50200	50200	50200	0
44	20241004	181400	43508450	50200	50200	50200	50200	0
45	20241004	181300	43508450	50200	50200	50200	50200	0
46	20241004	181200	43508450	50200	50200	50200	50200	0
47	20241004	181100	43508450	50200	50200	50200	50200	0
48	20241004	181000	43508450	50200	50200	50200	50200	0
49	20241004	180900	43508450	50200	50200	50200	50200	0
50	20241004	180800	43508450	50200	50200	50200	50200	0
51	20241004	180700	43508450	50200	50200	50200	50200	0
52	20241004	180600	43508450	50200	50200	50200	50200	0
53	20241004	180500	43508450	50200	50200	50200	50200	0
54	20241004	180400	43508450	50200	50200	50200	50200	0
55	20241004	180300	43508450	50200	50200	50200	50200	0
56	20241004	180200	43508450	50200	50200	50200	50200	0
57	20241004	180100	43508450	50200	50200	50200	50200	0
58	20241004	180000	43508450	50200	50200	50200	50200	0
59	20241004	175900	43508450	50200	50200	50200	50200	0
60	20241004	175800	43508450	50200	50200	50200	50200	0
61	20241004	175700	43508450	50200	50200	50200	50200	0
62	20241004	175600	43508450	50200	50200	50200	50200	15
63	20241004	175500	43508450	50200	50200	50200	50200	0
64	20241004	175400	43508450	50200	50200	50200	50200	0
65	20241004	175300	43508450	50200	50200	50200	50200	0
66	20241004	175200	43508450	50200	50200	50200	50200	0
67	20241004	175100	43508450	50200	50200	50200	50200	0
68	20241004	175000	43508450	50200	50200	50200	50200	0
69	20241004	174900	43508450	50200	50200	50200	50200	0
70	20241004	174800	43508450	50200	50200	50200	50200	0
71	20241004	174700	43508450	50200	50200	50200	50200	0
72	20241004	174600	43508450	50200	50200	50200	50200	0
73	20241004	174500	43508450	50200	50200	50200	50200	0
74	20241004	174400	43508450	50200	50200	50200	50200	0
75	20241004	174300	43508450	50200	50200	50200	50200	0
76	20241004	174200	43508450	50200	50200	50200	50200	0
77	20241004	174100	43508450	50200	50200	50200	50200	0
78	20241004	174000	43508450	50200	50200	50200	50200	0
79	20241004	173900	43508450	50200	50200	50200	50200	0
80	20241004	173800	43508450	50200	50200	50200	50200	0
81	20241004	173700	43508450	50200	50200	50200	50200	0
82	20241004	173600	43508450	50200	50200	50200	50200	0
83	20241004	173500	43508450	50200	50200	50200	50200	0
84	20241004	173400	43508450	50200	50200	50200	50200	0
85	20241004	173300	43508450	50200	50200	50200	50200	0
86	20241004	173200	43508450	50200	50200	50200	50200	0
87	20241004	173100	43508450	50200	50200	50200	50200	0
88	20241004	173000	43508450	50200	50200	50200	50200	0
89	20241004	172900	43508450	50200	50200	50200	50200	0
90	20241004	172800	43508450	50200	50200	50200	50200	0
91	20241004	172700	43508450	50200	50200	50200	50200	0
92	20241004	172600	43508450	50200	50200	50200	50200	15
93	20241004	172500	43508450	50200	50200	50200	50200	0
94	20241004	172400	43508450	50200	50200	50200	50200	0
95	20241004	172300	43508450	50200	50200	50200	50200	0
96	20241004	172200	43508450	50200	50200	50200	50200	0
97	20241004	172100	43508450	50200	50200	50200	50200	0
98	20241004	172000	43508450	50200	50200	50200	50200	0
99	20241004	171900	43508450	50200	50200	50200	50200	0
100	20241004	171800	43508450	50200	50200	50200	50200	0
101	20241004	171700	43508450	50200	50200	50200	50200	0
102	20241004	171600	43508450	50200	50200	50200	50200	0
103	20241004	171500	43508450	50200	50200	50200	50200	0
104	20241004	171400	43508450	50200	50200	50200	50200	0
105	20241004	171300	43508450	50200	50200	50200	50200	0
106	20241004	171200	43508450	50200	50200	50200	50200	0
107	20241004	171100	43508450	50200	50200	50200	50200	0
108	20241004	171000	43508450	50200	50200	50200	50200	0
109	20241004	170900	43508450	50200	50200	50200	50200	0
110	20241004	170800	43508450	50200	50200	50200	50200	0
111	20241004	170700	43508450	50200	50200	50200	50200	0
112	20241004	170600	43508450	50200	50200	50200	50200	0
113	20241004	170500	43508450	50200	50200	50200	50200	0
114	20241004	170400	43508450	50200	50200	50200	50200	0
115	20241004	170300	43508450	50200	50200	50200	50200	0
116	20241004	170200	43508450	50200	50200	50200	50200	0
117	20241004	170100	43508450	50200	50200	50200	50200	0
118	20241004	170000	43508450	50200	50200	50200	50200	0
119	20241004	165900	43508450	50200	50200	50200	50200	0
120	20241004	165800	43508450	50200	50200	50200	50200	0
121	20241004	165700	43508450	50200	50200	50200	50200	0
122	20241004	165600	43508450	50200	50200	50200	50200	15
123	20241004	165500	43508450	50200	50200	50200	50200	0
124	20241004	165400	43508450	50200	50200	50200	50200	0
125	20241004	165300	43508450	50200	50200	50200	50200	0
126	20241004	165200	43508450	50200	50200	50200	50200	0
127	20241004	165100	43508450	50200	50200	50200	50200	0
128	20241004	165000	43508450	50200	50200	50200	50200	0
129	20241004	164900	43508450	50200	50200	50200	50200	0
130	20241004	164800	43508450	50200	50200	50200	50200	0
131	20241004	164700	43508450	50200	50200	50200	50200	0
132	20241004	164600	43508450	50200	50200	50200	50200	0
133	20241004	164500	43508450	50200	50200	50200	50200	0
134	20241004	164400	43508450	50200	50200	50200	50200	0
135	20241004	164300	43508450	50200	50200	50200	50200	0
136	20241004	164200	43508450	50200	50200	50200	50200	0
137	20241004	164100	43508450	50200	50200	50200	50200	0
138	20241004	164000	43508450	50200	50200	50200	50200	0
139	20241004	163900	43508450	50200	50200	50200	50200	0
140	20241004	163800	43508450	50200	50200	50200	50200	0
141	20241004	163700	43508450	50200	50200	50200	50200	0
142	20241004	163600	43508450	50200	50200	50200	50200	0
143	20241004	163500	43508450	50200	50200	50200	50200	0
144	20241004	163400	43508450	50200	50200	50200	50200	0
145	20241004	163300	43508450	50200	50200	50200	50200	0
146	20241004	163200	43508450	50200	50200	50200	50200	0
147	20241004	163100	43508450	50200	50200	50200	50200	0
148	20241004	163000	43508450	50200	50200	50200	50200	0
149	20241004	162900	43508450	50200	50200	50200	50200	0
150	20241004	162800	43508450	50200	50200	50200	50200	0
151	20241004	162700	43508450	50200	50200	50200	50200	0
152	20241004	162600	43508450	50200	50200	50200	50200	15
153	20241004	162500	43508450	50200	50200	50200	50200	0
154	20241004	162400	43508450	50200	50200	50200	50200	0
155	20241004	162300	43508450	50200	50200	50200	50200	0
156	20241004	162200	43508450	50200	50200	50200	50200	0
157	20241004	162100	43508450	50200	50200	50200	50200	0
158	20241004	162000	43508450	50200	50200	50200	50200	0
159	20241004	161900	43508450	50200	50200	50200	50200	0
160	20241004	161800	43508450	50200	50200	50200	50200	0
161	20241004	161700	43508450	50200	50200	50200	50200	0
162	20241004	161600	43508450	50200	50200	50200	50200	0
163	20241004	161500	43508450	50200	50200	50200	50200	0
164	20241004	161400	43508450	50200	50200	50200	50200	0
165	20241004	161300	43508450	50200	50200	50200	50200	0
166	20241004	161200	43508450	50200	50200	50200	50200	0
167	20241004	161100	43508450	50200	50200	50200	50200	0
168	20241004	161000	43508450	50200	50200	50200	50200	0
169	20241004	160900	43508450	50200	50200	50200	50200	0
170	20241004	160800	43508450	50200	50200	50200	50200	0
171	20241004	160700	43508450	50200	50200	50200	50200	0
172	20241004	160600	43508450	50200	50200	50200	50200	0
173	20241004	160500	43508450	50200	50200	50200	50200	0
174	20241004	160400	43508450	50200	50200	50200	50200	0
175	20241004	160300	43508450	50200	50200	50200	50200	0
176	20241004	160200	43508450	50200	50200	50200	50200	0
177	20241004	160100	43508450	50200	50200	50200	50200	0
178	20241004	160000	43508450	50200	50200	50200	50200	0
179	20241004	155900	43508450	50200	50200	50200	50200	0
180	20241004	155800	43508450	50200	50200	50200	50200	0
181	20241004	155700	43508450	50200	50200	50200	50200	0
182	20241004	155600	43508450	50200	50200	50200	50200	15
183	20241004	155500	43508450	50200	50200	50200	50200	0
184	20241004	155400	43508450	50200	50200	50200	50200	0
185	20241004	155300	43508450	50200	50200	50200	50200	0
186	20241004	155200	43508450	50200	50200	50200	50200	0
187	20241004	155100	43508450	50200	50200	50200	50200	0
188	20241004	155000	43508450	50200	50200	50200	50200	0
189	20241004	154900	43508450	50200	50200	50200	50200	0
190	20241004	154800	43508450	50200	50200	50200	50200	0
191	20241004	154700	43508450	50200	50200	50200	50200	0
192	20241004	154600	43508450	50200	50200	50200	50200	0
193	20241004	154500	43508450	50200	50200	50200	50200	0
194	20241004	154400	43508450	50200	50200	50200	50200	0
195	20241004	154300	43508450	50200	50200	50200	50200	0
196	20241004	154200	43508450	50200	50200	50200	50200	0
197	20241004	154100	43508450	50200	50200	50200	50200	0
198	20241004	154000	43508450	50200	50200	50200	50200	0
199	20241004	153900	43508450	50200	50200	50200	50200	0
200	20241004	153800	43508450	50200	50200	50200	50200	0
201	20241004	153700	43508450	50200	50200	50200	50200	0
202	20241004	153600	43508450	50200	50200	50200	50200	0
203	20241004	153500	43508450	50200	50200	50200	50200	0
204	20241004	153400	43508450	50200	50200	50200	50200	0
205	20241004	153300	43508450	50200	50200	50200	50200	0
206	20241004	153200	43508450	50200	50200	50200	50200	0
207	20241004	153100	43508450	50200	50200	50200	50200	0
208	20241004	153000	43508450	50200	50200	50200	50200	15
209	20241004	152900	42755450	49750	49750	49750	49750	0
210	20241004	152800	42755450	49750	49750	49750	49750	0
211	20241004	152700	42755450	49750	49750	49750	49750	0
212	20241004	152600	42755450	49750	49750	49750	49750	0
213	20241004	152500	42755450	49750	49750	49750	49750	0
214	20241004	152400	42755450	49750	49750	49750	49750	0
215	20241004	152300	42755450	49750	49750	49750	49750	0
216	20241004	152200	42755450	49750	49750	49750	49750	0
217	20241004	152100	42755450	49750	49750	49750	49750	0
218	20241004	152000	42755450	49750	49750	49750	49750	0
219	20241004	151900	42755450	49750	49900	49900	49750	2
220	20241004	151800	42655800	50100	50100	50100	50100	40
221	20241004	151700	40651800	50000	50000	50000	50000	0
222	20241004	151600	40651800	50000	50000	50000	50000	0
223	20241004	151500	40651800	50000	50000	50000	50000	10
224	20241004	151400	40151800	50000	50000	50000	50000	0
225	20241004	151300	40151800	50000	50000	50000	50000	0
226	20241004	151200	40151800	50000	50000	50000	50000	0
227	20241004	151100	40151800	50000	50000	50000	50000	20
228	20241004	151000	39151800	50100	50100	50100	50100	0
229	20241004	150900	39151800	50100	50100	50100	50100	0
230	20241004	150800	39151800	50100	50100	50100	50100	0
231	20241004	150700	39151800	50100	50100	50100	50100	0
232	20241004	150600	39151800	50100	50100	50100	50100	0
233	20241004	150500	39151800	50100	50100	50100	50100	0
234	20241004	150400	39151800	50100	50100	50100	50100	1
235	20241004	150300	39101700	50100	50100	50100	50100	0
236	20241004	150200	39101700	50100	50100	50100	50100	0
237	20241004	150100	39101700	50100	50100	50100	50100	0
238	20241004	150000	39101700	50100	50100	50100	50100	0
239	20241004	145900	39101700	50100	50100	50100	50100	0
240	20241004	145800	39101700	50100	50100	50100	50100	0
241	20241004	145700	39101700	50100	50100	50100	50100	0
242	20241004	145600	39101700	50100	50100	50100	50100	0
243	20241004	145500	39101700	50100	50100	50100	50100	0
244	20241004	145400	39101700	50100	50100	50100	50100	0
245	20241004	145300	39101700	50100	50000	50100	50000	6
246	20241004	145200	38801300	50000	50000	50000	50000	0
247	20241004	145100	38801300	50000	50000	50000	50000	0
248	20241004	145000	38801300	50000	50000	50000	50000	5
249	20241004	144900	38551300	50000	50000	50000	50000	29
250	20241004	144800	37101300	50000	50000	50000	50000	0
251	20241004	144700	37101300	50000	50000	50000	50000	0
252	20241004	144600	37101300	50000	50000	50000	50000	0
253	20241004	144500	37101300	50000	50000	50000	50000	1
254	20241004	144400	37051300	49700	49700	49700	49700	0
255	20241004	144300	37051300	49700	49700	49700	49700	0
256	20241004	144200	37051300	49700	49700	49700	49700	0
257	20241004	144100	37051300	49700	49700	49700	49700	0
258	20241004	144000	37051300	49700	49700	49700	49700	1
259	20241004	143900	37001600	49800	49800	49800	49800	0
260	20241004	143800	37001600	49800	49800	49800	49800	0
261	20241004	143700	37001600	49800	49800	49800	49800	0
262	20241004	143600	37001600	49800	49800	49800	49800	0
263	20241004	143500	37001600	49800	49800	49800	49800	0
264	20241004	143400	37001600	49800	49800	49800	49800	0
265	20241004	143300	37001600	49800	49800	49800	49800	0
266	20241004	143200	37001600	49800	49800	49800	49800	1
267	20241004	143100	36951800	50100	50100	50100	50100	0
268	20241004	143000	36951800	50100	49800	50100	49800	44
269	20241004	142900	34751450	49800	49800	49800	49800	0
270	20241004	142800	34751450	49800	49800	49800	49800	0
271	20241004	142700	34751450	49800	49800	49800	49800	0
272	20241004	142600	34751450	49800	49800	49800	49800	0
273	20241004	142500	34751450	49800	49800	49800	49800	0
274	20241004	142400	34751450	49800	49800	49800	49800	0
275	20241004	142300	34751450	49800	49800	49800	49800	0
276	20241004	142200	34751450	49800	49800	49800	49800	0
277	20241004	142100	34751450	49800	49800	49800	49800	0
278	20241004	142000	34751450	49800	49800	49800	49800	0
279	20241004	141900	34751450	49800	49800	49800	49800	0
280	20241004	141800	34751450	49800	49800	49800	49800	0
281	20241004	141700	34751450	49800	49800	49800	49800	1
282	20241004	141600	34701650	49800	49800	49800	49800	0
283	20241004	141500	34701650	49800	49800	49800	49800	0
284	20241004	141400	34701650	49800	49800	49800	49800	0
285	20241004	141300	34701650	49800	49800	49800	49800	0
286	20241004	141200	34701650	49800	49800	49800	49800	0
287	20241004	141100	34701650	49800	49800	49800	49800	0
288	20241004	141000	34701650	49800	49800	49800	49800	0
289	20241004	140900	34701650	49800	49800	49800	49800	0
290	20241004	140800	34701650	49800	49800	49800	49800	0
291	20241004	140700	34701650	49800	49800	49800	49800	0
292	20241004	140600	34701650	49800	49800	49800	49800	0
293	20241004	140500	34701650	49800	49800	49800	49800	0
294	20241004	140400	34701650	49800	49800	49800	49800	0
295	20241004	140300	34701650	49800	49800	49800	49800	0
296	20241004	140200	34701650	49800	49800	49800	49800	0
297	20241004	140100	34701650	49800	49800	49800	49800	0
298	20241004	140000	34701650	49800	49800	49800	49800	0
299	20241004	135900	34701650	49800	49800	49800	49800	0
300	20241004	135800	34701650	49800	49800	49800	49800	0
301	20241004	135700	34701650	49800	49800	49800	49800	0
302	20241004	135600	34701650	49800	49800	49800	49800	0
303	20241004	135500	34701650	49800	49800	49800	49800	0
304	20241004	135400	34701650	49800	49800	49800	49800	0
305	20241004	135300	34701650	49800	49800	49800	49800	0
306	20241004	135200	34701650	49800	49800	49800	49800	0
307	20241004	135100	34701650	49800	49800	49800	49800	0
308	20241004	135000	34701650	49800	49800	49800	49800	1
309	20241004	134900	34651850	49550	49550	49550	49550	0
310	20241004	134800	34651850	49550	49550	49550	49550	0
311	20241004	134700	34651850	49550	49550	49550	49550	0
312	20241004	134600	34651850	49550	49550	49550	49550	3
313	20241004	134500	34503200	49600	49600	49600	49600	31
314	20241004	134400	32965600	49600	49650	49650	49600	50
315	20241004	134300	30485500	49850	49850	49850	49850	0
316	20241004	134200	30485500	49850	49850	49850	49850	1
317	20241004	134100	30435650	49850	49850	49850	49850	0
318	20241004	134000	30435650	49850	49850	49850	49850	1
319	20241004	133900	30385800	49600	49600	49600	49600	0
320	20241004	133800	30385800	49600	49600	49600	49600	0
321	20241004	133700	30385800	49600	49600	49600	49600	0
322	20241004	133600	30385800	49600	49600	49600	49600	0
323	20241004	133500	30385800	49600	49600	49600	49600	0
324	20241004	133400	30385800	49600	49600	49600	49600	0
325	20241004	133300	30385800	49600	49600	49600	49600	0
326	20241004	133200	30385800	49600	49600	49600	49600	0
327	20241004	133100	30385800	49600	49600	49600	49600	0
328	20241004	133000	30385800	49600	49600	49600	49600	0
329	20241004	132900	30385800	49600	49600	49600	49600	0
330	20241004	132800	30385800	49600	49600	49600	49600	0
331	20241004	132700	30385800	49600	49600	49600	49600	0
332	20241004	132600	30385800	49600	49600	49600	49600	0
333	20241004	132500	30385800	49600	49600	49600	49600	0
334	20241004	132400	30385800	49600	49600	49600	49600	0
335	20241004	132300	30385800	49600	49600	49600	49600	0
336	20241004	132200	30385800	49600	49600	49600	49600	0
337	20241004	132100	30385800	49600	49600	49600	49600	0
338	20241004	132000	30385800	49600	49600	49600	49600	0
339	20241004	131900	30385800	49600	49600	49600	49600	0
340	20241004	131800	30385800	49600	49600	49600	49600	0
341	20241004	131700	30385800	49600	49600	49600	49600	0
342	20241004	131600	30385800	49600	49750	49750	49600	70
343	20241004	131500	26910300	49950	49950	49950	49950	0
344	20241004	131400	26910300	49950	49950	49950	49950	0
345	20241004	131300	26910300	49950	49950	49950	49950	0
346	20241004	131200	26910300	49950	49950	49950	49950	9
347	20241004	131100	26460750	49950	49950	49950	49950	2
348	20241004	131000	26360850	49950	49950	49950	49950	0
349	20241004	130900	26360850	49950	49950	49950	49950	0
350	20241004	130800	26360850	49950	49950	49950	49950	0
351	20241004	130700	26360850	49950	49950	49950	49950	0
352	20241004	130600	26360850	49950	49950	49950	49950	0
353	20241004	130500	26360850	49950	49950	49950	49950	0
354	20241004	130400	26360850	49950	49950	49950	49950	0
355	20241004	130300	26360850	49950	49950	49950	49950	0
356	20241004	130200	26360850	49950	49950	49950	49950	0
357	20241004	130100	26360850	49950	49950	49950	49950	0
358	20241004	130000	26360850	49950	49950	49950	49950	4
359	20241004	125900	26161050	49900	49900	49900	49900	0
360	20241004	125800	26161050	49900	49900	49900	49900	0
361	20241004	125700	26161050	49900	49900	49900	49900	0
362	20241004	125600	26161050	49900	49900	49900	49900	0
363	20241004	125500	26161050	49900	49900	49900	49900	0
364	20241004	125400	26161050	49900	49900	49900	49900	0
365	20241004	125300	26161050	49900	49900	49900	49900	0
366	20241004	125200	26161050	49900	49900	49900	49900	0
367	20241004	125100	26161050	49900	49900	49900	49900	0
368	20241004	125000	26161050	49900	49900	49900	49900	0
369	20241004	124900	26161050	49900	49900	49900	49900	0
370	20241004	124800	26161050	49900	49900	49900	49900	0
371	20241004	124700	26161050	49900	49900	49900	49900	0
372	20241004	124600	26161050	49900	49900	49900	49900	0
373	20241004	124500	26161050	49900	49900	49900	49900	0
374	20241004	124400	26161050	49900	49900	49900	49900	0
375	20241004	124300	26161050	49900	49900	49900	49900	0
376	20241004	124200	26161050	49900	49900	49900	49900	0
377	20241004	124100	26161050	49900	49900	49900	49900	0
378	20241004	124000	26161050	49900	49900	49900	49900	6
379	20241004	123900	25861650	49900	49900	49900	49900	0
380	20241004	123800	25861650	49900	49900	49900	49900	0
381	20241004	123700	25861650	49900	49900	49900	49900	0
382	20241004	123600	25861650	49900	49900	49900	49900	0
383	20241004	123500	25861650	49900	49900	49900	49900	0
384	20241004	123400	25861650	49900	49900	49900	49900	0
385	20241004	123300	25861650	49900	49900	49900	49900	0
386	20241004	123200	25861650	49900	49900	49900	49900	0
387	20241004	123100	25861650	49900	49900	49900	49900	0
388	20241004	123000	25861650	49900	49900	49900	49900	0
389	20241004	122900	25861650	49900	49900	49900	49900	1
390	20241004	122800	25811750	49900	49900	49900	49900	0
391	20241004	122700	25811750	49900	49900	49900	49900	0
392	20241004	122600	25811750	49900	49900	49900	49900	0
393	20241004	122500	25811750	49900	49900	49900	49900	0
394	20241004	122400	25811750	49900	49900	49900	49900	0
395	20241004	122300	25811750	49900	49900	49900	49900	0
396	20241004	122200	25811750	49900	49900	49900	49900	0
397	20241004	122100	25811750	49900	49900	49900	49900	1
398	20241004	122000	25761850	49900	49900	49900	49900	0
399	20241004	121900	25761850	49900	49900	49900	49900	0
400	20241004	121800	25761850	49900	49900	49900	49900	0
401	20241004	121700	25761850	49900	49900	49900	49900	0
402	20241004	121600	25761850	49900	49950	49950	49900	61
403	20241004	121500	22717450	49950	49950	49950	49950	0
404	20241004	121400	22717450	49950	49950	49950	49950	0
405	20241004	121300	22717450	49950	49950	49950	49950	0
406	20241004	121200	22717450	49950	49950	49950	49950	10
407	20241004	121100	22217950	49950	49950	49950	49950	0
408	20241004	121000	22217950	49950	49950	49950	49950	0
409	20241004	120900	22217950	49950	49950	49950	49950	2
410	20241004	120800	22118050	49950	49950	49950	49950	0
411	20241004	120700	22118050	49950	49950	49950	49950	0
412	20241004	120600	22118050	49950	49950	49950	49950	0
413	20241004	120500	22118050	49950	49950	49950	49950	0
414	20241004	120400	22118050	49950	49950	49950	49950	0
415	20241004	120300	22118050	49950	49950	49950	49950	0
416	20241004	120200	22118050	49950	49950	49950	49950	0
417	20241004	120100	22118050	49950	49950	49950	49950	0
418	20241004	120000	22118050	49950	49950	49950	49950	0
419	20241004	115900	22118050	49950	49950	49950	49950	0
420	20241004	115800	22118050	49950	49950	49950	49950	0
421	20241004	115700	22118050	49950	49950	49950	49950	0
422	20241004	115600	22118050	49950	49950	49950	49950	0
423	20241004	115500	22118050	49950	49950	49950	49950	0
424	20241004	115400	22118050	49950	49950	49950	49950	0
425	20241004	115300	22118050	49950	49950	49950	49950	2
426	20241004	115200	22018150	49650	49650	49650	49650	0
427	20241004	115100	22018150	49650	49650	49650	49650	0
428	20241004	115000	22018150	49650	49650	49650	49650	0
429	20241004	114900	22018150	49650	49650	49650	49650	0
430	20241004	114800	22018150	49650	49650	49650	49650	61
431	20241004	114700	18989500	49650	49650	49650	49650	0
432	20241004	114600	18989500	49650	49650	49650	49650	0
433	20241004	114500	18989500	49650	49650	49650	49650	0
434	20241004	114400	18989500	49650	49650	49650	49650	0
435	20241004	114300	18989500	49650	49650	49650	49650	0
436	20241004	114200	18989500	49650	49650	49650	49650	0
437	20241004	114100	18989500	49650	49650	49650	49650	1
438	20241004	114000	18939850	49750	49750	49750	49750	0
439	20241004	113900	18939850	49750	49750	49750	49750	32
440	20241004	113800	17347850	50000	50000	50000	50000	0
441	20241004	113700	17347850	50000	49750	50000	49750	3
442	20241004	113600	17198350	49650	49750	49750	49650	30
443	20241004	113500	15706050	49750	49750	49750	49750	0
444	20241004	113400	15706050	49750	49850	49850	49750	20
445	20241004	113300	14709600	49850	49850	49850	49850	8
446	20241004	113200	14310800	49850	49850	49850	49850	22
447	20241004	113100	13214100	50000	50000	50000	50000	0
448	20241004	113000	13214100	50000	50000	50000	50000	0
449	20241004	112900	13214100	50000	50000	50000	50000	0
450	20241004	112800	13214100	50000	50000	50000	50000	0
451	20241004	112700	13214100	50000	50000	50000	50000	0
452	20241004	112600	13214100	50000	50000	50000	50000	0
453	20241004	112500	13214100	50000	50000	50000	50000	0
454	20241004	112400	13214100	50000	50000	50000	50000	0
455	20241004	112300	13214100	50000	50000	50000	50000	0
456	20241004	112200	13214100	50000	50000	50000	50000	0
457	20241004	112100	13214100	50000	50000	50000	50000	0
458	20241004	112000	13214100	50000	50000	50000	50000	0
459	20241004	111900	13214100	50000	50000	50000	50000	0
460	20241004	111800	13214100	50000	50000	50000	50000	0
461	20241004	111700	13214100	50000	50000	50000	50000	0
462	20241004	111600	13214100	50000	50000	50000	50000	0
463	20241004	111500	13214100	50000	50000	50000	50000	0
464	20241004	111400	13214100	50000	50000	50000	50000	0
465	20241004	111300	13214100	50000	50000	50000	50000	0
466	20241004	111200	13214100	50000	50000	50000	50000	0
467	20241004	111100	13214100	50000	50000	50000	50000	0
468	20241004	111000	13214100	50000	50000	50000	50000	0
469	20241004	110900	13214100	50000	50000	50000	50000	0
470	20241004	110800	13214100	50000	49900	50000	49900	19
471	20241004	110700	12265900	50000	50100	50100	50000	61
472	20241004	110600	9215800	50100	50100	50100	50100	0
473	20241004	110500	9215800	50100	50100	50100	50100	0
474	20241004	110400	9215800	50100	50100	50100	50100	10
475	20241004	110300	8714800	50200	50200	50200	50200	0
476	20241004	110200	8714800	50200	50200	50200	50200	0
477	20241004	110100	8714800	50200	50200	50200	50200	0
478	20241004	110000	8714800	50200	50200	50200	50200	0
479	20241004	105900	8714800	50200	50200	50200	50200	0
480	20241004	105800	8714800	50200	50200	50200	50200	0
481	20241004	105700	8714800	50200	50200	50200	50200	0
482	20241004	105600	8714800	50200	50200	50200	50200	0
483	20241004	105500	8714800	50200	50200	50200	50200	0
484	20241004	105400	8714800	50200	50200	50200	50200	0
485	20241004	105300	8714800	50200	50200	50200	50200	0
486	20241004	105200	8714800	50200	50200	50200	50200	0
487	20241004	105100	8714800	50200	50200	50200	50200	0
488	20241004	105000	8714800	50200	50200	50200	50200	0
489	20241004	104900	8714800	50200	50200	50200	50200	10
490	20241004	104800	8212800	50000	50000	50000	50000	0
491	20241004	104700	8212800	50000	50000	50000	50000	0
492	20241004	104600	8212800	50000	50000	50000	50000	0
493	20241004	104500	8212800	50000	50000	50000	50000	0
494	20241004	104400	8212800	50000	50000	50000	50000	0
495	20241004	104300	8212800	50000	50000	50000	50000	0
496	20241004	104200	8212800	50000	50000	50000	50000	0
497	20241004	104100	8212800	50000	50000	50000	50000	0
498	20241004	104000	8212800	50000	50000	50000	50000	0
499	20241004	103900	8212800	50000	50000	50000	50000	0
500	20241004	103800	8212800	50000	50000	50000	50000	0
501	20241004	103700	8212800	50000	50000	50000	50000	1
502	20241004	103600	8162800	50000	50000	50000	50000	2
503	20241004	103500	8062800	50300	50300	50300	50300	0
504	20241004	103400	8062800	50300	50300	50300	50300	0
505	20241004	103300	8062800	50300	50300	50300	50300	0
506	20241004	103200	8062800	50300	50300	50300	50300	2
507	20241004	103100	7962200	50300	50300	50300	50300	0
508	20241004	103000	7962200	50300	50300	50300	50300	0
509	20241004	102900	7962200	50300	50300	50300	50300	0
510	20241004	102800	7962200	50300	50300	50300	50300	0
511	20241004	102700	7962200	50300	50300	50300	50300	0
512	20241004	102600	7962200	50300	50300	50300	50300	0
513	20241004	102500	7962200	50300	50300	50300	50300	0
514	20241004	102400	7962200	50300	50300	50300	50300	0
515	20241004	102300	7962200	50300	50300	50300	50300	0
516	20241004	102200	7962200	50300	50300	50300	50300	0
517	20241004	102100	7962200	50300	50300	50300	50300	0
518	20241004	102000	7962200	50300	50300	50300	50300	0
519	20241004	101900	7962200	50300	50300	50300	50300	0
520	20241004	101800	7962200	50300	50300	50300	50300	0
521	20241004	101700	7962200	50300	50300	50300	50300	0
522	20241004	101600	7962200	50300	50300	50300	50300	0
523	20241004	101500	7962200	50300	50300	50300	50300	0
524	20241004	101400	7962200	50300	50300	50300	50300	0
525	20241004	101300	7962200	50300	50300	50300	50300	0
526	20241004	101200	7962200	50300	50300	50300	50300	0
527	20241004	101100	7962200	50300	50300	50300	50300	0
528	20241004	101000	7962200	50300	50300	50300	50300	0
529	20241004	100900	7962200	50300	50300	50300	50300	0
530	20241004	100800	7962200	50300	50300	50300	50300	0
531	20241004	100700	7962200	50300	50300	50300	50300	1
532	20241004	100600	7911900	50000	50000	50000	50000	0
533	20241004	100500	7911900	50000	50000	50000	50000	0
534	20241004	100400	7911900	50000	50000	50000	50000	0
535	20241004	100300	7911900	50000	50000	50000	50000	0
536	20241004	100200	7911900	50000	50000	50000	50000	0
537	20241004	100100	7911900	50000	50000	50000	50000	0
538	20241004	100000	7911900	50000	50000	50000	50000	0
539	20241004	095900	7911900	50000	50000	50000	50000	0
540	20241004	095800	7911900	50000	50000	50000	50000	0
541	20241004	095700	7911900	50000	50000	50000	50000	0
542	20241004	095600	7911900	50000	50000	50000	50000	0
543	20241004	095500	7911900	50000	50000	50000	50000	0
544	20241004	095400	7911900	50000	50000	50000	50000	0
545	20241004	095300	7911900	50000	50000	50000	50000	0
546	20241004	095200	7911900	50000	50000	50000	50000	0
547	20241004	095100	7911900	50000	50000	50000	50000	0
548	20241004	095000	7911900	50000	50000	50000	50000	0
549	20241004	094900	7911900	50000	50000	50000	50000	0
550	20241004	094800	7911900	50000	50000	50000	50000	0
551	20241004	094700	7911900	50000	50000	50000	50000	0
552	20241004	094600	7911900	50000	50000	50000	50000	0
553	20241004	094500	7911900	50000	50000	50000	50000	0
554	20241004	094400	7911900	50000	50000	50000	50000	2
555	20241004	094300	7811900	49900	49900	49900	49900	0
556	20241004	094200	7811900	49900	49900	49900	49900	0
557	20241004	094100	7811900	49900	49900	49900	49900	0
558	20241004	094000	7811900	49900	49900	49900	49900	0
559	20241004	093900	7811900	49900	49900	49900	49900	0
560	20241004	093800	7811900	49900	49900	49900	49900	0
561	20241004	093700	7811900	49900	49900	49900	49900	0
562	20241004	093600	7811900	49900	49900	49900	49900	5
563	20241004	093500	7562400	49900	49900	49900	49900	15
564	20241004	093400	6813900	49900	49900	49900	49900	0
565	20241004	093300	6813900	49900	49900	49900	49900	0
566	20241004	093200	6813900	49900	49900	49900	49900	0
567	20241004	093100	6813900	49900	49900	49900	49900	0
568	20241004	093000	6813900	49900	49900	49900	49900	0
569	20241004	092900	6813900	49900	49900	49900	49900	0
570	20241004	092800	6813900	49900	49900	49900	49900	0
571	20241004	092700	6813900	49900	49900	49900	49900	0
572	20241004	092600	6813900	49900	49900	49900	49900	0
573	20241004	092500	6813900	49900	49900	49900	49900	0
574	20241004	092400	6813900	49900	49900	49900	49900	0
575	20241004	092300	6813900	49900	49900	49900	49900	0
576	20241004	092200	6813900	49900	49900	49900	49900	5
577	20241004	092100	6564400	49900	49900	49900	49900	0
578	20241004	092000	6564400	49900	49900	49900	49900	0
579	20241004	091900	6564400	49900	49950	49950	49900	27
580	20241004	091800	5216450	49950	49950	49950	49950	14
581	20241004	091700	4517150	49950	49950	49950	49950	0
582	20241004	091600	4517150	49950	49950	49950	49950	0
583	20241004	091500	4517150	49950	49950	49950	49950	16
584	20241004	091400	3717950	49950	49950	49950	49950	0
585	20241004	091300	3717950	49950	49950	49950	49950	0
586	20241004	091200	3717950	49950	49950	49950	49950	0
587	20241004	091100	3717950	49950	49950	50000	49950	4
588	20241004	091000	3518050	49900	49900	49900	49900	0
589	20241004	090900	3518050	49900	49900	49900	49900	5
590	20241004	090800	3268550	49850	49850	49850	49850	0
591	20241004	090700	3268550	49850	49850	49850	49850	0
592	20241004	090600	3268550	49850	49850	49850	49850	1
593	20241004	090500	3218700	49600	49600	49600	49600	0
594	20241004	090400	3218700	49600	49600	49600	49600	1
595	20241004	090300	3169100	49850	49850	49850	49850	1
596	20241004	090200	3119250	49550	49550	49550	49550	10
597	20241004	090100	2623750	49750	49750	49750	49750	1
598	20241004	090000	2574000	49500	49500	49500	49500	52