KissMeData/011390/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	185500	117803850	49600	49600	49600	49600	17
3	20240909	185400	117803850	49600	49600	49600	49600	0
4	20240909	185300	117803850	49600	49600	49600	49600	0
5	20240909	185200	117803850	49600	49600	49600	49600	0
6	20240909	185100	117803850	49600	49600	49600	49600	0
7	20240909	185000	117803850	49600	49600	49600	49600	0
8	20240909	184900	117803850	49600	49600	49600	49600	0
9	20240909	184800	117803850	49600	49600	49600	49600	0
10	20240909	184700	117803850	49600	49600	49600	49600	0
11	20240909	184600	117803850	49600	49600	49600	49600	0
12	20240909	184500	117803850	49600	49600	49600	49600	0
13	20240909	184400	117803850	49600	49600	49600	49600	0
14	20240909	184300	117803850	49600	49600	49600	49600	0
15	20240909	184200	117803850	49600	49600	49600	49600	0
16	20240909	184100	117803850	49600	49600	49600	49600	0
17	20240909	184000	117803850	49600	49600	49600	49600	0
18	20240909	183900	117803850	49600	49600	49600	49600	0
19	20240909	183800	117803850	49600	49600	49600	49600	0
20	20240909	183700	117803850	49600	49600	49600	49600	0
21	20240909	183600	117803850	49600	49600	49600	49600	0
22	20240909	183500	117803850	49600	49600	49600	49600	0
23	20240909	183400	117803850	49600	49600	49600	49600	0
24	20240909	183300	117803850	49600	49600	49600	49600	0
25	20240909	183200	117803850	49600	49600	49600	49600	0
26	20240909	183100	117803850	49600	49600	49600	49600	0
27	20240909	183000	117803850	49600	49600	49600	49600	0
28	20240909	182900	117803850	49600	49600	49600	49600	0
29	20240909	182800	117803850	49600	49600	49600	49600	0
30	20240909	182700	117803850	49600	49600	49600	49600	0
31	20240909	182600	117803850	49600	49600	49600	49600	0
32	20240909	182500	117803850	49600	49600	49600	49600	17
33	20240909	182400	117803850	49600	49600	49600	49600	0
34	20240909	182300	117803850	49600	49600	49600	49600	0
35	20240909	182200	117803850	49600	49600	49600	49600	0
36	20240909	182100	117803850	49600	49600	49600	49600	0
37	20240909	182000	117803850	49600	49600	49600	49600	0
38	20240909	181900	117803850	49600	49600	49600	49600	0
39	20240909	181800	117803850	49600	49600	49600	49600	0
40	20240909	181700	117803850	49600	49600	49600	49600	0
41	20240909	181600	117803850	49600	49600	49600	49600	0
42	20240909	181500	117803850	49600	49600	49600	49600	0
43	20240909	181400	117803850	49600	49600	49600	49600	0
44	20240909	181300	117803850	49600	49600	49600	49600	0
45	20240909	181200	117803850	49600	49600	49600	49600	0
46	20240909	181100	117803850	49600	49600	49600	49600	0
47	20240909	181000	117803850	49600	49600	49600	49600	0
48	20240909	180900	117803850	49600	49600	49600	49600	0
49	20240909	180800	117803850	49600	49600	49600	49600	0
50	20240909	180700	117803850	49600	49600	49600	49600	0
51	20240909	180600	117803850	49600	49600	49600	49600	0
52	20240909	180500	117803850	49600	49600	49600	49600	0
53	20240909	180400	117803850	49600	49600	49600	49600	0
54	20240909	180300	117803850	49600	49600	49600	49600	0
55	20240909	180200	117803850	49600	49600	49600	49600	0
56	20240909	180100	117803850	49600	49600	49600	49600	0
57	20240909	180000	117803850	49600	49600	49600	49600	0
58	20240909	175900	117803850	49600	49600	49600	49600	0
59	20240909	175800	117803850	49600	49600	49600	49600	0
60	20240909	175700	117803850	49600	49600	49600	49600	0
61	20240909	175600	117803850	49600	49600	49600	49600	0
62	20240909	175500	117803850	49600	49600	49600	49600	17
63	20240909	175400	117803850	49600	49600	49600	49600	0
64	20240909	175300	117803850	49600	49600	49600	49600	0
65	20240909	175200	117803850	49600	49600	49600	49600	0
66	20240909	175100	117803850	49600	49600	49600	49600	0
67	20240909	175000	117803850	49600	49600	49600	49600	0
68	20240909	174900	117803850	49600	49600	49600	49600	0
69	20240909	174800	117803850	49600	49600	49600	49600	0
70	20240909	174700	117803850	49600	49600	49600	49600	0
71	20240909	174600	117803850	49600	49600	49600	49600	0
72	20240909	174500	117803850	49600	49600	49600	49600	0
73	20240909	174400	117803850	49600	49600	49600	49600	0
74	20240909	174300	117803850	49600	49600	49600	49600	0
75	20240909	174200	117803850	49600	49600	49600	49600	0
76	20240909	174100	117803850	49600	49600	49600	49600	0
77	20240909	174000	117803850	49600	49600	49600	49600	0
78	20240909	173900	117803850	49600	49600	49600	49600	0
79	20240909	173800	117803850	49600	49600	49600	49600	0
80	20240909	173700	117803850	49600	49600	49600	49600	0
81	20240909	173600	117803850	49600	49600	49600	49600	0
82	20240909	173500	117803850	49600	49600	49600	49600	0
83	20240909	173400	117803850	49600	49600	49600	49600	0
84	20240909	173300	117803850	49600	49600	49600	49600	0
85	20240909	173200	117803850	49600	49600	49600	49600	0
86	20240909	173100	117803850	49600	49600	49600	49600	0
87	20240909	173000	117803850	49600	49600	49600	49600	0
88	20240909	172900	117803850	49600	49600	49600	49600	0
89	20240909	172800	117803850	49600	49600	49600	49600	0
90	20240909	172700	117803850	49600	49600	49600	49600	0
91	20240909	172600	117803850	49600	49600	49600	49600	0
92	20240909	172500	117803850	49600	49600	49600	49600	17
93	20240909	172400	117803850	49600	49600	49600	49600	0
94	20240909	172300	117803850	49600	49600	49600	49600	0
95	20240909	172200	117803850	49600	49600	49600	49600	0
96	20240909	172100	117803850	49600	49600	49600	49600	0
97	20240909	172000	117803850	49600	49600	49600	49600	0
98	20240909	171900	117803850	49600	49600	49600	49600	0
99	20240909	171800	117803850	49600	49600	49600	49600	0
100	20240909	171700	117803850	49600	49600	49600	49600	0
101	20240909	171600	117803850	49600	49600	49600	49600	0
102	20240909	171500	117803850	49600	49600	49600	49600	0
103	20240909	171400	117803850	49600	49600	49600	49600	0
104	20240909	171300	117803850	49600	49600	49600	49600	0
105	20240909	171200	117803850	49600	49600	49600	49600	0
106	20240909	171100	117803850	49600	49600	49600	49600	0
107	20240909	171000	117803850	49600	49600	49600	49600	0
108	20240909	170900	117803850	49600	49600	49600	49600	0
109	20240909	170800	117803850	49600	49600	49600	49600	0
110	20240909	170700	117803850	49600	49600	49600	49600	0
111	20240909	170600	117803850	49600	49600	49600	49600	0
112	20240909	170500	117803850	49600	49600	49600	49600	0
113	20240909	170400	117803850	49600	49600	49600	49600	0
114	20240909	170300	117803850	49600	49600	49600	49600	0
115	20240909	170200	117803850	49600	49600	49600	49600	0
116	20240909	170100	117803850	49600	49600	49600	49600	0
117	20240909	170000	117803850	49600	49600	49600	49600	0
118	20240909	165900	117803850	49600	49600	49600	49600	0
119	20240909	165800	117803850	49600	49600	49600	49600	0
120	20240909	165700	117803850	49600	49600	49600	49600	0
121	20240909	165600	117803850	49600	49600	49600	49600	0
122	20240909	165500	117803850	49600	49600	49600	49600	17
123	20240909	165400	117803850	49600	49600	49600	49600	0
124	20240909	165300	117803850	49600	49600	49600	49600	0
125	20240909	165200	117803850	49600	49600	49600	49600	0
126	20240909	165100	117803850	49600	49600	49600	49600	0
127	20240909	165000	117803850	49600	49600	49600	49600	0
128	20240909	164900	117803850	49600	49600	49600	49600	0
129	20240909	164800	117803850	49600	49600	49600	49600	0
130	20240909	164700	117803850	49600	49600	49600	49600	0
131	20240909	164600	117803850	49600	49600	49600	49600	0
132	20240909	164500	117803850	49600	49600	49600	49600	0
133	20240909	164400	117803850	49600	49600	49600	49600	0
134	20240909	164300	117803850	49600	49600	49600	49600	0
135	20240909	164200	117803850	49600	49600	49600	49600	0
136	20240909	164100	117803850	49600	49600	49600	49600	0
137	20240909	164000	117803850	49600	49600	49600	49600	0
138	20240909	163900	117803850	49600	49600	49600	49600	0
139	20240909	163800	117803850	49600	49600	49600	49600	0
140	20240909	163700	117803850	49600	49600	49600	49600	0
141	20240909	163600	117803850	49600	49600	49600	49600	0
142	20240909	163500	117803850	49600	49600	49600	49600	0
143	20240909	163400	117803850	49600	49600	49600	49600	0
144	20240909	163300	117803850	49600	49600	49600	49600	0
145	20240909	163200	117803850	49600	49600	49600	49600	0
146	20240909	163100	117803850	49600	49600	49600	49600	0
147	20240909	163000	117803850	49600	49600	49600	49600	0
148	20240909	162900	117803850	49600	49600	49600	49600	0
149	20240909	162800	117803850	49600	49600	49600	49600	0
150	20240909	162700	117803850	49600	49600	49600	49600	0
151	20240909	162600	117803850	49600	49600	49600	49600	0
152	20240909	162500	117803850	49600	49600	49600	49600	17
153	20240909	162400	117803850	49600	49600	49600	49600	0
154	20240909	162300	117803850	49600	49600	49600	49600	0
155	20240909	162200	117803850	49600	49600	49600	49600	0
156	20240909	162100	117803850	49600	49600	49600	49600	0
157	20240909	162000	117803850	49600	49600	49600	49600	0
158	20240909	161900	117803850	49600	49600	49600	49600	0
159	20240909	161800	117803850	49600	49600	49600	49600	0
160	20240909	161700	117803850	49600	49600	49600	49600	0
161	20240909	161600	117803850	49600	49600	49600	49600	0
162	20240909	161500	117803850	49600	49600	49600	49600	0
163	20240909	161400	117803850	49600	49600	49600	49600	0
164	20240909	161300	117803850	49600	49600	49600	49600	0
165	20240909	161200	117803850	49600	49600	49600	49600	0
166	20240909	161100	117803850	49600	49600	49600	49600	0
167	20240909	161000	117803850	49600	49600	49600	49600	0
168	20240909	160900	117803850	49600	49600	49600	49600	0
169	20240909	160800	117803850	49600	49600	49600	49600	0
170	20240909	160700	117803850	49600	49600	49600	49600	0
171	20240909	160600	117803850	49600	49600	49600	49600	0
172	20240909	160500	117803850	49600	49600	49600	49600	0
173	20240909	160400	117803850	49600	49600	49600	49600	0
174	20240909	160300	117803850	49600	49600	49600	49600	0
175	20240909	160200	117803850	49600	49600	49600	49600	0
176	20240909	160100	117803850	49600	49600	49600	49600	0
177	20240909	160000	117803850	49600	49600	49600	49600	0
178	20240909	155900	117803850	49600	49600	49600	49600	0
179	20240909	155800	117803850	49600	49600	49600	49600	0
180	20240909	155700	117803850	49600	49600	49600	49600	0
181	20240909	155600	117803850	49600	49600	49600	49600	0
182	20240909	155500	117803850	49600	49600	49600	49600	17
183	20240909	155400	117803850	49600	49600	49600	49600	0
184	20240909	155300	117803850	49600	49600	49600	49600	0
185	20240909	155200	117803850	49600	49600	49600	49600	0
186	20240909	155100	117803850	49600	49600	49600	49600	0
187	20240909	155000	117803850	49600	49600	49600	49600	0
188	20240909	154900	117803850	49600	49600	49600	49600	0
189	20240909	154800	117803850	49600	49600	49600	49600	0
190	20240909	154700	117803850	49600	49600	49600	49600	0
191	20240909	154600	117803850	49600	49600	49600	49600	0
192	20240909	154500	117803850	49600	49600	49600	49600	0
193	20240909	154400	117803850	49600	49600	49600	49600	0
194	20240909	154300	117803850	49600	49600	49600	49600	0
195	20240909	154200	117803850	49600	49600	49600	49600	0
196	20240909	154100	117803850	49600	49600	49600	49600	0
197	20240909	154000	117803850	49600	49600	49600	49600	0
198	20240909	153900	117803850	49600	49600	49600	49600	0
199	20240909	153800	117803850	49600	49600	49600	49600	0
200	20240909	153700	117803850	49600	49600	49600	49600	0
201	20240909	153600	117803850	49600	49600	49600	49600	0
202	20240909	153500	117803850	49600	49600	49600	49600	0
203	20240909	153400	117803850	49600	49600	49600	49600	0
204	20240909	153300	117803850	49600	49600	49600	49600	0
205	20240909	153200	117803850	49600	49600	49600	49600	0
206	20240909	153100	117803850	49600	49600	49600	49600	0
207	20240909	153000	117803850	49600	49600	49600	49600	17
208	20240909	152900	116960650	49950	49950	49950	49950	0
209	20240909	152800	116960650	49950	49950	49950	49950	0
210	20240909	152700	116960650	49950	49950	49950	49950	0
211	20240909	152600	116960650	49950	49950	49950	49950	0
212	20240909	152500	116960650	49950	49950	49950	49950	0
213	20240909	152400	116960650	49950	49950	49950	49950	0
214	20240909	152300	116960650	49950	49950	49950	49950	0
215	20240909	152200	116960650	49950	49950	49950	49950	0
216	20240909	152100	116960650	49950	49950	49950	49950	0
217	20240909	152000	116960650	49950	49950	49950	49950	0
218	20240909	151900	116960650	49950	50000	50000	49950	31
219	20240909	151800	115412050	49950	49950	49950	49950	0
220	20240909	151700	115412050	49950	49950	49950	49950	80
221	20240909	151600	111416050	49850	49850	49850	49850	0
222	20240909	151500	111416050	49850	49850	49850	49850	0
223	20240909	151400	111416050	49850	49800	49850	49800	90
224	20240909	151300	106931650	49500	49500	49500	49500	0
225	20240909	151200	106931650	49500	49550	49550	49500	30
226	20240909	151100	105446350	49550	49550	49550	49550	65
227	20240909	151000	102225600	49500	49650	49650	49500	20
228	20240909	150900	101233650	49700	49700	49700	49700	0
229	20240909	150800	101233650	49700	49700	49700	49700	45
230	20240909	150700	98997150	49700	49700	49700	49700	17
231	20240909	150600	98152250	49700	49750	49750	49700	69
232	20240909	150500	94722300	49750	49750	49750	49750	0
233	20240909	150400	94722300	49750	49750	49750	49750	10
234	20240909	150300	94224800	49750	49750	49750	49750	0
235	20240909	150200	94224800	49750	49900	49900	49750	39
236	20240909	150100	92283950	49950	49950	49950	49950	3
237	20240909	150000	92134100	49950	49950	49950	49950	1
238	20240909	145900	92084150	49950	49950	49950	49950	0
239	20240909	145800	92084150	49950	49950	49950	49950	0
240	20240909	145700	92084150	49950	49950	49950	49950	0
241	20240909	145600	92084150	49950	49950	49950	49950	0
242	20240909	145500	92084150	49950	49950	49950	49950	0
243	20240909	145400	92084150	49950	49950	49950	49950	1
244	20240909	145300	92034200	49950	49950	49950	49950	0
245	20240909	145200	92034200	49950	49950	49950	49950	0
246	20240909	145100	92034200	49950	49950	49950	49950	0
247	20240909	145000	92034200	49950	49950	49950	49950	0
248	20240909	144900	92034200	49950	49950	49950	49950	0
249	20240909	144800	92034200	49950	49950	49950	49950	0
250	20240909	144700	92034200	49950	49950	49950	49950	0
251	20240909	144600	92034200	49950	49950	49950	49950	0
252	20240909	144500	92034200	49950	49950	49950	49950	0
253	20240909	144400	92034200	49950	49950	49950	49950	0
254	20240909	144300	92034200	49950	49950	49950	49950	0
255	20240909	144200	92034200	49950	49950	49950	49950	0
256	20240909	144100	92034200	49950	49950	49950	49950	0
257	20240909	144000	92034200	49950	49950	49950	49950	0
258	20240909	143900	92034200	49950	49950	49950	49950	0
259	20240909	143800	92034200	49950	49950	49950	49950	0
260	20240909	143700	92034200	49950	49950	49950	49950	0
261	20240909	143600	92034200	49950	49950	49950	49950	0
262	20240909	143500	92034200	49950	49950	49950	49950	34
263	20240909	143400	90335900	50100	50100	50100	50100	0
264	20240909	143300	90335900	50100	50100	50100	50100	1
265	20240909	143200	90285800	49950	49950	49950	49950	0
266	20240909	143100	90285800	49950	49950	49950	49950	0
267	20240909	143000	90285800	49950	49950	49950	49950	0
268	20240909	142900	90285800	49950	49950	49950	49950	0
269	20240909	142800	90285800	49950	50100	50200	49950	45
270	20240909	142700	88033100	50000	50000	50000	50000	0
271	20240909	142600	88033100	50000	50000	50000	50000	0
272	20240909	142500	88033100	50000	50000	50000	50000	0
273	20240909	142400	88033100	50000	50000	50000	50000	0
274	20240909	142300	88033100	50000	50000	50000	50000	1
275	20240909	142200	87983100	50200	50200	50200	50200	0
276	20240909	142100	87983100	50200	50000	50200	50000	107
277	20240909	142000	82623000	50000	49850	50000	49850	6
278	20240909	141900	82323750	49850	49850	49850	49850	0
279	20240909	141800	82323750	49850	49850	49850	49850	2
280	20240909	141700	82224050	50100	50100	50100	50100	0
281	20240909	141600	82224050	50100	50100	50100	50100	0
282	20240909	141500	82224050	50100	50100	50100	50100	0
283	20240909	141400	82224050	50100	50100	50100	50100	0
284	20240909	141300	82224050	50100	50100	50100	50100	1
285	20240909	141200	82173950	50000	50000	50000	50000	30
286	20240909	141100	80673950	49850	49850	49850	49850	0
287	20240909	141000	80673950	49850	49850	49850	49850	0
288	20240909	140900	80673950	49850	49850	49850	49850	0
289	20240909	140800	80673950	49850	49850	49850	49850	0
290	20240909	140700	80673950	49850	49850	49850	49850	0
291	20240909	140600	80673950	49850	49850	49850	49850	0
292	20240909	140500	80673950	49850	49900	49900	49850	200
293	20240909	140400	70703400	50200	50200	50200	50200	0
294	20240909	140300	70703400	50200	50200	50200	50200	0
295	20240909	140200	70703400	50200	50200	50200	50200	0
296	20240909	140100	70703400	50200	50200	50200	50200	0
297	20240909	140000	70703400	50200	50200	50200	50200	0
298	20240909	135900	70703400	50200	50200	50200	50200	0
299	20240909	135800	70703400	50200	50200	50200	50200	0
300	20240909	135700	70703400	50200	50200	50200	50200	0
301	20240909	135600	70703400	50200	50200	50200	50200	0
302	20240909	135500	70703400	50200	50200	50200	50200	0
303	20240909	135400	70703400	50200	50200	50200	50200	0
304	20240909	135300	70703400	50200	50200	50200	50200	29
305	20240909	135200	69247600	49850	49850	49850	49850	0
306	20240909	135100	69247600	49850	49850	49850	49850	0
307	20240909	135000	69247600	49850	49850	49850	49850	0
308	20240909	134900	69247600	49850	49850	49850	49850	0
309	20240909	134800	69247600	49850	49850	49850	49850	0
310	20240909	134700	69247600	49850	49850	49850	49850	0
311	20240909	134600	69247600	49850	49850	49850	49850	0
312	20240909	134500	69247600	49850	49850	49850	49850	0
313	20240909	134400	69247600	49850	49850	49850	49850	2
314	20240909	134300	69147900	50200	50200	50200	50200	0
315	20240909	134200	69147900	50200	50200	50200	50200	0
316	20240909	134100	69147900	50200	50200	50200	50200	9
317	20240909	134000	68696100	50300	50300	50300	50300	0
318	20240909	133900	68696100	50300	50300	50300	50300	0
319	20240909	133800	68696100	50300	50300	50300	50300	1
320	20240909	133700	68645800	50300	50300	50300	50300	0
321	20240909	133600	68645800	50300	50300	50300	50300	0
322	20240909	133500	68645800	50300	50300	50300	50300	0
323	20240909	133400	68645800	50300	50300	50300	50300	0
324	20240909	133300	68645800	50300	50300	50300	50300	0
325	20240909	133200	68645800	50300	50300	50300	50300	0
326	20240909	133100	68645800	50300	50300	50300	50300	10
327	20240909	133000	68142800	50400	50400	50400	50400	0
328	20240909	132900	68142800	50400	50400	50400	50400	0
329	20240909	132800	68142800	50400	50400	50400	50400	1
330	20240909	132700	68092400	50300	50300	50300	50300	95
331	20240909	132600	63313900	50300	50300	50300	50300	1
332	20240909	132500	63263600	50200	50100	50200	50100	40
333	20240909	132400	61256300	50100	50000	50100	50000	5
334	20240909	132300	61006200	50000	50000	50000	50000	1
335	20240909	132200	60956200	49850	49850	49950	49850	63
336	20240909	132100	57810850	49850	49850	49850	49850	0
337	20240909	132000	57810850	49850	49850	49850	49850	0
338	20240909	131900	57810850	49850	49850	49850	49850	0
339	20240909	131800	57810850	49850	49800	49850	49800	3
340	20240909	131700	57661400	49800	49800	49800	49800	0
341	20240909	131600	57661400	49800	49800	49800	49800	0
342	20240909	131500	57661400	49800	49800	49800	49800	0
343	20240909	131400	57661400	49800	49800	49800	49800	0
344	20240909	131300	57661400	49800	49800	49800	49800	0
345	20240909	131200	57661400	49800	49800	49800	49800	0
346	20240909	131100	57661400	49800	49800	49800	49800	0
347	20240909	131000	57661400	49800	49800	49800	49800	11
348	20240909	130900	57113600	49750	49350	49750	49350	2
349	20240909	130800	57014500	49800	49800	49800	49800	0
350	20240909	130700	57014500	49800	49800	49800	49800	0
351	20240909	130600	57014500	49800	49800	49800	49800	0
352	20240909	130500	57014500	49800	49800	49800	49800	0
353	20240909	130400	57014500	49800	49800	49800	49800	0
354	20240909	130300	57014500	49800	49800	49800	49800	0
355	20240909	130200	57014500	49800	49800	49800	49800	0
356	20240909	130100	57014500	49800	49800	49800	49800	0
357	20240909	130000	57014500	49800	49800	49800	49800	0
358	20240909	125900	57014500	49800	49800	49800	49800	0
359	20240909	125800	57014500	49800	49800	49800	49800	0
360	20240909	125700	57014500	49800	49800	49800	49800	0
361	20240909	125600	57014500	49800	49800	49800	49800	0
362	20240909	125500	57014500	49800	49800	49800	49800	0
363	20240909	125400	57014500	49800	49800	49800	49800	0
364	20240909	125300	57014500	49800	49800	49800	49800	0
365	20240909	125200	57014500	49800	49800	49800	49800	0
366	20240909	125100	57014500	49800	49800	49800	49800	0
367	20240909	125000	57014500	49800	49800	49800	49800	0
368	20240909	124900	57014500	49800	49800	49800	49800	0
369	20240909	124800	57014500	49800	49800	49800	49800	0
370	20240909	124700	57014500	49800	49800	49800	49800	0
371	20240909	124600	57014500	49800	49800	49800	49800	0
372	20240909	124500	57014500	49800	49800	49800	49800	0
373	20240909	124400	57014500	49800	49800	49800	49800	0
374	20240909	124300	57014500	49800	49800	49800	49800	0
375	20240909	124200	57014500	49800	49800	49800	49800	0
376	20240909	124100	57014500	49800	49800	49800	49800	0
377	20240909	124000	57014500	49800	49800	49800	49800	0
378	20240909	123900	57014500	49800	49800	49800	49800	0
379	20240909	123800	57014500	49800	49800	49800	49800	0
380	20240909	123700	57014500	49800	49800	49800	49800	0
381	20240909	123600	57014500	49800	49800	49800	49800	0
382	20240909	123500	57014500	49800	49800	49800	49800	0
383	20240909	123400	57014500	49800	49800	49800	49800	0
384	20240909	123300	57014500	49800	49800	49800	49800	0
385	20240909	123200	57014500	49800	49800	49800	49800	0
386	20240909	123100	57014500	49800	49800	49800	49800	0
387	20240909	123000	57014500	49800	49800	49800	49800	0
388	20240909	122900	57014500	49800	49800	49800	49800	0
389	20240909	122800	57014500	49800	49800	49800	49800	0
390	20240909	122700	57014500	49800	49800	49800	49800	0
391	20240909	122600	57014500	49800	49800	49800	49800	0
392	20240909	122500	57014500	49800	49800	49800	49800	0
393	20240909	122400	57014500	49800	49800	49800	49800	0
394	20240909	122300	57014500	49800	49800	49800	49800	5
395	20240909	122200	56765500	49800	49800	49800	49800	0
396	20240909	122100	56765500	49800	49800	49800	49800	0
397	20240909	122000	56765500	49800	49800	49800	49800	0
398	20240909	121900	56765500	49800	49750	49800	49750	17
399	20240909	121800	55918950	49800	49800	49800	49800	0
400	20240909	121700	55918950	49800	49800	49800	49800	0
401	20240909	121600	55918950	49800	49800	49800	49800	0
402	20240909	121500	55918950	49800	49800	49800	49800	0
403	20240909	121400	55918950	49800	49800	49800	49800	0
404	20240909	121300	55918950	49800	49800	49800	49800	0
405	20240909	121200	55918950	49800	49350	49800	49250	31
406	20240909	121100	54389500	49850	49850	49850	49850	1
407	20240909	121000	54339650	49850	49850	49850	49850	4
408	20240909	120900	54140250	49900	49900	49900	49900	0
409	20240909	120800	54140250	49900	49900	49900	49900	0
410	20240909	120700	54140250	49900	49900	49900	49900	0
411	20240909	120600	54140250	49900	49900	49900	49900	0
412	20240909	120500	54140250	49900	49900	49900	49900	0
413	20240909	120400	54140250	49900	49900	49900	49900	0
414	20240909	120300	54140250	49900	49900	49900	49900	0
415	20240909	120200	54140250	49900	49900	49900	49900	0
416	20240909	120100	54140250	49900	49900	49900	49900	0
417	20240909	120000	54140250	49900	49900	49900	49900	0
418	20240909	115900	54140250	49900	49900	49900	49900	0
419	20240909	115800	54140250	49900	49900	49900	49900	0
420	20240909	115700	54140250	49900	49900	49900	49900	0
421	20240909	115600	54140250	49900	49900	49900	49900	0
422	20240909	115500	54140250	49900	49900	49900	49900	0
423	20240909	115400	54140250	49900	49900	49900	49900	0
424	20240909	115300	54140250	49900	49900	49900	49900	0
425	20240909	115200	54140250	49900	49900	49900	49900	0
426	20240909	115100	54140250	49900	49900	49900	49900	0
427	20240909	115000	54140250	49900	49900	49900	49900	0
428	20240909	114900	54140250	49900	49900	49900	49900	0
429	20240909	114800	54140250	49900	49900	49900	49900	0
430	20240909	114700	54140250	49900	49900	49900	49900	1
431	20240909	114600	54090350	49900	49900	49900	49900	0
432	20240909	114500	54090350	49900	49900	49900	49900	0
433	20240909	114400	54090350	49900	49900	49900	49900	5
434	20240909	114300	53840850	49950	49950	49950	49950	0
435	20240909	114200	53840850	49950	49950	49950	49950	0
436	20240909	114100	53840850	49950	49950	49950	49950	0
437	20240909	114000	53840850	49950	49950	49950	49950	0
438	20240909	113900	53840850	49950	49900	49950	49900	6
439	20240909	113800	53541200	49700	49700	49700	49700	26
440	20240909	113700	52249000	49500	49500	49500	49500	0
441	20240909	113600	52249000	49500	49500	49500	49500	0
442	20240909	113500	52249000	49500	49500	49500	49500	4
443	20240909	113400	52051000	49450	49400	49450	49400	6
444	20240909	113300	51754350	49400	49400	49400	49400	0
445	20240909	113200	51754350	49400	49400	49400	49400	0
446	20240909	113100	51754350	49400	49400	49400	49400	0
447	20240909	113000	51754350	49400	49400	49400	49400	0
448	20240909	112900	51754350	49400	49400	49400	49400	0
449	20240909	112800	51754350	49400	49400	49400	49400	0
450	20240909	112700	51754350	49400	49400	49400	49400	0
451	20240909	112600	51754350	49400	49400	49400	49400	0
452	20240909	112500	51754350	49400	49400	49400	49400	0
453	20240909	112400	51754350	49400	49400	49400	49400	0
454	20240909	112300	51754350	49400	49400	49400	49400	0
455	20240909	112200	51754350	49400	49400	49400	49400	0
456	20240909	112100	51754350	49400	49400	49400	49400	0
457	20240909	112000	51754350	49400	49400	49400	49400	0
458	20240909	111900	51754350	49400	49400	49400	49400	2
459	20240909	111800	51655550	49400	49400	49400	49400	0
460	20240909	111700	51655550	49400	49400	49400	49400	0
461	20240909	111600	51655550	49400	49400	49400	49400	0
462	20240909	111500	51655550	49400	49400	49400	49400	0
463	20240909	111400	51655550	49400	49400	49400	49400	0
464	20240909	111300	51655550	49400	49400	49400	49400	0
465	20240909	111200	51655550	49400	49400	49400	49400	1
466	20240909	111100	51606150	49400	49400	49400	49400	0
467	20240909	111000	51606150	49400	49400	49400	49400	0
468	20240909	110900	51606150	49400	49400	49400	49400	0
469	20240909	110800	51606150	49400	49400	49400	49400	0
470	20240909	110700	51606150	49400	49400	49400	49400	0
471	20240909	110600	51606150	49400	49400	49400	49400	1
472	20240909	110500	51556750	49000	49000	49000	49000	0
473	20240909	110400	51556750	49000	49000	49000	49000	30
474	20240909	110300	50086750	49000	49100	49100	49000	80
475	20240909	110200	46165750	49400	49400	49400	49400	0
476	20240909	110100	46165750	49400	49400	49400	49400	0
477	20240909	110000	46165750	49400	49400	49400	49400	0
478	20240909	105900	46165750	49400	49400	49400	49400	0
479	20240909	105800	46165750	49400	49400	49400	49400	0
480	20240909	105700	46165750	49400	49400	49400	49400	0
481	20240909	105600	46165750	49400	49400	49400	49400	0
482	20240909	105500	46165750	49400	49400	49400	49400	0
483	20240909	105400	46165750	49400	49400	49400	49400	0
484	20240909	105300	46165750	49400	49400	49400	49400	0
485	20240909	105200	46165750	49400	49400	49400	49400	0
486	20240909	105100	46165750	49400	49400	49400	49400	0
487	20240909	105000	46165750	49400	49400	49400	49400	0
488	20240909	104900	46165750	49400	49400	49400	49400	0
489	20240909	104800	46165750	49400	49400	49400	49400	0
490	20240909	104700	46165750	49400	49400	49400	49400	30
491	20240909	104600	44683750	49400	49400	49400	49400	0
492	20240909	104500	44683750	49400	49400	49400	49400	0
493	20240909	104400	44683750	49400	49400	49400	49400	1
494	20240909	104300	44634350	49000	49000	49000	49000	0
495	20240909	104200	44634350	49000	49000	49000	49000	0
496	20240909	104100	44634350	49000	49000	49000	49000	0
497	20240909	104000	44634350	49000	49000	49000	49000	0
498	20240909	103900	44634350	49000	49000	49000	49000	0
499	20240909	103800	44634350	49000	49000	49000	49000	0
500	20240909	103700	44634350	49000	49000	49000	49000	0
501	20240909	103600	44634350	49000	49000	49000	49000	0
502	20240909	103500	44634350	49000	49000	49000	49000	0
503	20240909	103400	44634350	49000	49000	49000	49000	0
504	20240909	103300	44634350	49000	49000	49000	49000	0
505	20240909	103200	44634350	49000	49000	49000	49000	0
506	20240909	103100	44634350	49000	49000	49000	49000	0
507	20240909	103000	44634350	49000	49000	49000	49000	0
508	20240909	102900	44634350	49000	49000	49000	49000	0
509	20240909	102800	44634350	49000	49000	49000	49000	0
510	20240909	102700	44634350	49000	49000	49000	49000	0
511	20240909	102600	44634350	49000	49000	49000	49000	0
512	20240909	102500	44634350	49000	49000	49000	49000	0
513	20240909	102400	44634350	49000	49000	49000	49000	0
514	20240909	102300	44634350	49000	49000	49000	49000	0
515	20240909	102200	44634350	49000	49000	49000	49000	1
516	20240909	102100	44585350	49000	49000	49000	49000	0
517	20240909	102000	44585350	49000	49000	49000	49000	0
518	20240909	101900	44585350	49000	49000	49000	49000	0
519	20240909	101800	44585350	49000	49000	49000	49000	0
520	20240909	101700	44585350	49000	49000	49000	49000	0
521	20240909	101600	44585350	49000	49000	49000	49000	0
522	20240909	101500	44585350	49000	49000	49000	49000	0
523	20240909	101400	44585350	49000	49450	49450	49000	300
524	20240909	101300	29841350	49500	49550	49550	49500	50
525	20240909	101200	27365850	49900	49750	49900	49750	2
526	20240909	101100	27266200	49350	49350	49350	49350	0
527	20240909	101000	27266200	49350	49350	49350	49350	0
528	20240909	100900	27266200	49350	49350	49350	49350	0
529	20240909	100800	27266200	49350	49350	49350	49350	0
530	20240909	100700	27266200	49350	49350	49350	49350	0
531	20240909	100600	27266200	49350	49350	49350	49350	0
532	20240909	100500	27266200	49350	49350	49350	49350	0
533	20240909	100400	27266200	49350	49350	49350	49350	0
534	20240909	100300	27266200	49350	49350	49350	49350	0
535	20240909	100200	27266200	49350	49350	49350	49350	0
536	20240909	100100	27266200	49350	49350	49350	49350	0
537	20240909	100000	27266200	49350	49500	49500	49350	41
538	20240909	095900	25241450	49500	49500	49500	49500	0
539	20240909	095800	25241450	49500	49500	49500	49500	0
540	20240909	095700	25241450	49500	49500	49500	49500	0
541	20240909	095600	25241450	49500	49500	49500	49500	2
542	20240909	095500	25142450	49900	49900	49900	49900	1
543	20240909	095400	25092550	49900	49900	49900	49900	0
544	20240909	095300	25092550	49900	49900	49900	49900	1
545	20240909	095200	25042650	49450	49450	49450	49450	0
546	20240909	095100	25042650	49450	49450	49450	49450	0
547	20240909	095000	25042650	49450	49450	49450	49450	0
548	20240909	094900	25042650	49450	49450	49450	49450	0
549	20240909	094800	25042650	49450	49450	49450	49450	0
550	20240909	094700	25042650	49450	49450	49450	49450	0
551	20240909	094600	25042650	49450	49500	49900	49450	45
552	20240909	094500	22816450	49600	49600	49600	49600	10
553	20240909	094400	22320450	49600	49600	49600	49600	0
554	20240909	094300	22320450	49600	49600	49600	49600	0
555	20240909	094200	22320450	49600	49600	49600	49600	0
556	20240909	094100	22320450	49600	49600	49600	49600	0
557	20240909	094000	22320450	49600	49600	49600	49600	21
558	20240909	093900	21278850	49950	49950	49950	49950	1
559	20240909	093800	21228900	49900	49900	49900	49900	0
560	20240909	093700	21228900	49900	49900	49900	49900	0
561	20240909	093600	21228900	49900	49900	49900	49900	0
562	20240909	093500	21228900	49900	49900	49900	49900	0
563	20240909	093400	21228900	49900	49900	49900	49900	0
564	20240909	093300	21228900	49900	49900	49900	49900	0
565	20240909	093200	21228900	49900	49900	49900	49900	0
566	20240909	093100	21228900	49900	49900	49900	49900	0
567	20240909	093000	21228900	49900	49900	49900	49900	20
568	20240909	092900	20230900	50000	50000	50000	50000	0
569	20240909	092800	20230900	50000	50000	50000	50000	0
570	20240909	092700	20230900	50000	50000	50000	50000	1
571	20240909	092600	20180900	50000	50000	50000	50000	0
572	20240909	092500	20180900	50000	50000	50000	50000	1
573	20240909	092400	20130900	49950	49950	49950	49950	0
574	20240909	092300	20130900	49950	49950	49950	49950	0
575	20240909	092200	20130900	49950	49950	49950	49950	30
576	20240909	092100	18632400	49950	49950	49950	49950	0
577	20240909	092000	18632400	49950	49900	49950	49900	3
578	20240909	091900	18482600	49900	49900	49900	49900	20
579	20240909	091800	17484600	49900	49900	49900	49900	0
580	20240909	091700	17484600	49900	49500	49900	49500	11
581	20240909	091600	16939700	49450	49450	49450	49450	1
582	20240909	091500	16890250	49450	49450	49450	49450	13
583	20240909	091400	16247400	49400	49400	49400	49400	12
584	20240909	091300	15654600	49050	49200	49200	49050	13
585	20240909	091200	15016500	49050	49050	49050	49050	18
586	20240909	091100	14133600	49050	49050	49050	49050	1
587	20240909	091000	14084550	48400	48400	48400	48400	0
588	20240909	090900	14084550	48400	48450	48450	48400	4
589	20240909	090800	13890900	49000	49000	49000	49000	1
590	20240909	090700	13841900	49000	49000	49050	49000	10
591	20240909	090600	13351850	48000	48000	48000	48000	0
592	20240909	090500	13351850	48000	48000	48000	48000	0
593	20240909	090400	13351850	48000	48000	48000	48000	0
594	20240909	090300	13351850	48000	49050	49050	48000	206
595	20240909	090200	3384450	49050	49050	49050	49050	10
596	20240909	090100	2893950	49050	49050	49050	49050	0
597	20240909	090000	2893950	49050	49050	49050	49050	59