KissMeData/011390/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	185900	44113650	49800	49800	49800	49800	38
3	20241010	185800	44113650	49800	49800	49800	49800	0
4	20241010	185700	44113650	49800	49800	49800	49800	0
5	20241010	185600	44113650	49800	49800	49800	49800	0
6	20241010	185500	44113650	49800	49800	49800	49800	0
7	20241010	185400	44113650	49800	49800	49800	49800	0
8	20241010	185300	44113650	49800	49800	49800	49800	0
9	20241010	185200	44113650	49800	49800	49800	49800	0
10	20241010	185100	44113650	49800	49800	49800	49800	0
11	20241010	185000	44113650	49800	49800	49800	49800	0
12	20241010	184900	44113650	49800	49800	49800	49800	0
13	20241010	184800	44113650	49800	49800	49800	49800	0
14	20241010	184700	44113650	49800	49800	49800	49800	0
15	20241010	184600	44113650	49800	49800	49800	49800	0
16	20241010	184500	44113650	49800	49800	49800	49800	0
17	20241010	184400	44113650	49800	49800	49800	49800	0
18	20241010	184300	44113650	49800	49800	49800	49800	0
19	20241010	184200	44113650	49800	49800	49800	49800	0
20	20241010	184100	44113650	49800	49800	49800	49800	0
21	20241010	184000	44113650	49800	49800	49800	49800	0
22	20241010	183900	44113650	49800	49800	49800	49800	0
23	20241010	183800	44113650	49800	49800	49800	49800	0
24	20241010	183700	44113650	49800	49800	49800	49800	0
25	20241010	183600	44113650	49800	49800	49800	49800	0
26	20241010	183500	44113650	49800	49800	49800	49800	0
27	20241010	183400	44113650	49800	49800	49800	49800	0
28	20241010	183300	44113650	49800	49800	49800	49800	0
29	20241010	183200	44113650	49800	49800	49800	49800	0
30	20241010	183100	44113650	49800	49800	49800	49800	0
31	20241010	183000	44113650	49800	49800	49800	49800	0
32	20241010	182900	44113650	49800	49800	49800	49800	38
33	20241010	182800	44113650	49800	49800	49800	49800	0
34	20241010	182700	44113650	49800	49800	49800	49800	0
35	20241010	182600	44113650	49800	49800	49800	49800	0
36	20241010	182500	44113650	49800	49800	49800	49800	0
37	20241010	182400	44113650	49800	49800	49800	49800	0
38	20241010	182300	44113650	49800	49800	49800	49800	0
39	20241010	182200	44113650	49800	49800	49800	49800	0
40	20241010	182100	44113650	49800	49800	49800	49800	0
41	20241010	182000	44113650	49800	49800	49800	49800	0
42	20241010	181900	44113650	49800	49800	49800	49800	0
43	20241010	181800	44113650	49800	49800	49800	49800	0
44	20241010	181700	44113650	49800	49800	49800	49800	0
45	20241010	181600	44113650	49800	49800	49800	49800	0
46	20241010	181500	44113650	49800	49800	49800	49800	0
47	20241010	181400	44113650	49800	49800	49800	49800	0
48	20241010	181300	44113650	49800	49800	49800	49800	0
49	20241010	181200	44113650	49800	49800	49800	49800	0
50	20241010	181100	44113650	49800	49800	49800	49800	0
51	20241010	181000	44113650	49800	49800	49800	49800	0
52	20241010	180900	44113650	49800	49800	49800	49800	0
53	20241010	180800	44113650	49800	49800	49800	49800	0
54	20241010	180700	44113650	49800	49800	49800	49800	0
55	20241010	180600	44113650	49800	49800	49800	49800	0
56	20241010	180500	44113650	49800	49800	49800	49800	0
57	20241010	180400	44113650	49800	49800	49800	49800	0
58	20241010	180300	44113650	49800	49800	49800	49800	0
59	20241010	180200	44113650	49800	49800	49800	49800	0
60	20241010	180100	44113650	49800	49800	49800	49800	0
61	20241010	180000	44113650	49800	49800	49800	49800	0
62	20241010	175900	44113650	49800	49800	49800	49800	38
63	20241010	175800	44113650	49800	49800	49800	49800	0
64	20241010	175700	44113650	49800	49800	49800	49800	0
65	20241010	175600	44113650	49800	49800	49800	49800	0
66	20241010	175500	44113650	49800	49800	49800	49800	0
67	20241010	175400	44113650	49800	49800	49800	49800	0
68	20241010	175300	44113650	49800	49800	49800	49800	0
69	20241010	175200	44113650	49800	49800	49800	49800	0
70	20241010	175100	44113650	49800	49800	49800	49800	0
71	20241010	175000	44113650	49800	49800	49800	49800	0
72	20241010	174900	44113650	49800	49800	49800	49800	0
73	20241010	174800	44113650	49800	49800	49800	49800	0
74	20241010	174700	44113650	49800	49800	49800	49800	0
75	20241010	174600	44113650	49800	49800	49800	49800	0
76	20241010	174500	44113650	49800	49800	49800	49800	0
77	20241010	174400	44113650	49800	49800	49800	49800	0
78	20241010	174300	44113650	49800	49800	49800	49800	0
79	20241010	174200	44113650	49800	49800	49800	49800	0
80	20241010	174100	44113650	49800	49800	49800	49800	0
81	20241010	174000	44113650	49800	49800	49800	49800	0
82	20241010	173900	44113650	49800	49800	49800	49800	0
83	20241010	173800	44113650	49800	49800	49800	49800	0
84	20241010	173700	44113650	49800	49800	49800	49800	0
85	20241010	173600	44113650	49800	49800	49800	49800	0
86	20241010	173500	44113650	49800	49800	49800	49800	0
87	20241010	173400	44113650	49800	49800	49800	49800	0
88	20241010	173300	44113650	49800	49800	49800	49800	0
89	20241010	173200	44113650	49800	49800	49800	49800	0
90	20241010	173100	44113650	49800	49800	49800	49800	0
91	20241010	173000	44113650	49800	49800	49800	49800	0
92	20241010	172900	44113650	49800	49800	49800	49800	38
93	20241010	172800	44113650	49800	49800	49800	49800	0
94	20241010	172700	44113650	49800	49800	49800	49800	0
95	20241010	172600	44113650	49800	49800	49800	49800	0
96	20241010	172500	44113650	49800	49800	49800	49800	0
97	20241010	172400	44113650	49800	49800	49800	49800	0
98	20241010	172300	44113650	49800	49800	49800	49800	0
99	20241010	172200	44113650	49800	49800	49800	49800	0
100	20241010	172100	44113650	49800	49800	49800	49800	0
101	20241010	172000	44113650	49800	49800	49800	49800	0
102	20241010	171900	44113650	49800	49800	49800	49800	0
103	20241010	171800	44113650	49800	49800	49800	49800	0
104	20241010	171700	44113650	49800	49800	49800	49800	0
105	20241010	171600	44113650	49800	49800	49800	49800	0
106	20241010	171500	44113650	49800	49800	49800	49800	0
107	20241010	171400	44113650	49800	49800	49800	49800	0
108	20241010	171300	44113650	49800	49800	49800	49800	0
109	20241010	171200	44113650	49800	49800	49800	49800	0
110	20241010	171100	44113650	49800	49800	49800	49800	0
111	20241010	171000	44113650	49800	49800	49800	49800	0
112	20241010	170900	44113650	49800	49800	49800	49800	0
113	20241010	170800	44113650	49800	49800	49800	49800	0
114	20241010	170700	44113650	49800	49800	49800	49800	0
115	20241010	170600	44113650	49800	49800	49800	49800	0
116	20241010	170500	44113650	49800	49800	49800	49800	0
117	20241010	170400	44113650	49800	49800	49800	49800	0
118	20241010	170300	44113650	49800	49800	49800	49800	0
119	20241010	170200	44113650	49800	49800	49800	49800	0
120	20241010	170100	44113650	49800	49800	49800	49800	0
121	20241010	170000	44113650	49800	49800	49800	49800	0
122	20241010	165900	44113650	49800	49800	49800	49800	38
123	20241010	165800	44113650	49800	49800	49800	49800	0
124	20241010	165700	44113650	49800	49800	49800	49800	0
125	20241010	165600	44113650	49800	49800	49800	49800	0
126	20241010	165500	44113650	49800	49800	49800	49800	0
127	20241010	165400	44113650	49800	49800	49800	49800	0
128	20241010	165300	44113650	49800	49800	49800	49800	0
129	20241010	165200	44113650	49800	49800	49800	49800	0
130	20241010	165100	44113650	49800	49800	49800	49800	0
131	20241010	165000	44113650	49800	49800	49800	49800	0
132	20241010	164900	44113650	49800	49800	49800	49800	0
133	20241010	164800	44113650	49800	49800	49800	49800	0
134	20241010	164700	44113650	49800	49800	49800	49800	0
135	20241010	164600	44113650	49800	49800	49800	49800	0
136	20241010	164500	44113650	49800	49800	49800	49800	0
137	20241010	164400	44113650	49800	49800	49800	49800	0
138	20241010	164300	44113650	49800	49800	49800	49800	0
139	20241010	164200	44113650	49800	49800	49800	49800	0
140	20241010	164100	44113650	49800	49800	49800	49800	0
141	20241010	164000	44113650	49800	49800	49800	49800	0
142	20241010	163900	44113650	49800	49800	49800	49800	0
143	20241010	163800	44113650	49800	49800	49800	49800	0
144	20241010	163700	44113650	49800	49800	49800	49800	0
145	20241010	163600	44113650	49800	49800	49800	49800	0
146	20241010	163500	44113650	49800	49800	49800	49800	0
147	20241010	163400	44113650	49800	49800	49800	49800	0
148	20241010	163300	44113650	49800	49800	49800	49800	0
149	20241010	163200	44113650	49800	49800	49800	49800	0
150	20241010	163100	44113650	49800	49800	49800	49800	0
151	20241010	163000	44113650	49800	49800	49800	49800	0
152	20241010	162900	44113650	49800	49800	49800	49800	38
153	20241010	162800	44113650	49800	49800	49800	49800	0
154	20241010	162700	44113650	49800	49800	49800	49800	0
155	20241010	162600	44113650	49800	49800	49800	49800	0
156	20241010	162500	44113650	49800	49800	49800	49800	0
157	20241010	162400	44113650	49800	49800	49800	49800	0
158	20241010	162300	44113650	49800	49800	49800	49800	0
159	20241010	162200	44113650	49800	49800	49800	49800	0
160	20241010	162100	44113650	49800	49800	49800	49800	0
161	20241010	162000	44113650	49800	49800	49800	49800	0
162	20241010	161900	44113650	49800	49800	49800	49800	0
163	20241010	161800	44113650	49800	49800	49800	49800	0
164	20241010	161700	44113650	49800	49800	49800	49800	0
165	20241010	161600	44113650	49800	49800	49800	49800	0
166	20241010	161500	44113650	49800	49800	49800	49800	0
167	20241010	161400	44113650	49800	49800	49800	49800	0
168	20241010	161300	44113650	49800	49800	49800	49800	0
169	20241010	161200	44113650	49800	49800	49800	49800	0
170	20241010	161100	44113650	49800	49800	49800	49800	0
171	20241010	161000	44113650	49800	49800	49800	49800	0
172	20241010	160900	44113650	49800	49800	49800	49800	0
173	20241010	160800	44113650	49800	49800	49800	49800	0
174	20241010	160700	44113650	49800	49800	49800	49800	0
175	20241010	160600	44113650	49800	49800	49800	49800	0
176	20241010	160500	44113650	49800	49800	49800	49800	0
177	20241010	160400	44113650	49800	49800	49800	49800	0
178	20241010	160300	44113650	49800	49800	49800	49800	0
179	20241010	160200	44113650	49800	49800	49800	49800	0
180	20241010	160100	44113650	49800	49800	49800	49800	0
181	20241010	160000	44113650	49800	49800	49800	49800	0
182	20241010	155900	44113650	49800	49800	49800	49800	38
183	20241010	155800	44113650	49800	49800	49800	49800	0
184	20241010	155700	44113650	49800	49800	49800	49800	0
185	20241010	155600	44113650	49800	49800	49800	49800	0
186	20241010	155500	44113650	49800	49800	49800	49800	0
187	20241010	155400	44113650	49800	49800	49800	49800	0
188	20241010	155300	44113650	49800	49800	49800	49800	0
189	20241010	155200	44113650	49800	49800	49800	49800	0
190	20241010	155100	44113650	49800	49800	49800	49800	0
191	20241010	155000	44113650	49800	49800	49800	49800	0
192	20241010	154900	44113650	49800	49800	49800	49800	0
193	20241010	154800	44113650	49800	49800	49800	49800	0
194	20241010	154700	44113650	49800	49800	49800	49800	0
195	20241010	154600	44113650	49800	49800	49800	49800	0
196	20241010	154500	44113650	49800	49800	49800	49800	0
197	20241010	154400	44113650	49800	49800	49800	49800	0
198	20241010	154300	44113650	49800	49800	49800	49800	0
199	20241010	154200	44113650	49800	49800	49800	49800	0
200	20241010	154100	44113650	49800	49800	49800	49800	0
201	20241010	154000	44113650	49800	49800	49800	49800	0
202	20241010	153900	44113650	49800	49800	49800	49800	0
203	20241010	153800	44113650	49800	49800	49800	49800	0
204	20241010	153700	44113650	49800	49800	49800	49800	0
205	20241010	153600	44113650	49800	49800	49800	49800	0
206	20241010	153500	44113650	49800	49800	49800	49800	0
207	20241010	153400	44113650	49800	49800	49800	49800	0
208	20241010	153300	44113650	49800	49800	49800	49800	0
209	20241010	153200	44113650	49800	49800	49800	49800	0
210	20241010	153100	44113650	49800	49800	49800	49800	0
211	20241010	153000	44113650	49800	49800	49800	49800	38
212	20241010	152900	42221250	49400	49400	49400	49400	0
213	20241010	152800	42221250	49400	49400	49400	49400	0
214	20241010	152700	42221250	49400	49400	49400	49400	0
215	20241010	152600	42221250	49400	49400	49400	49400	0
216	20241010	152500	42221250	49400	49400	49400	49400	0
217	20241010	152400	42221250	49400	49400	49400	49400	0
218	20241010	152300	42221250	49400	49400	49400	49400	0
219	20241010	152200	42221250	49400	49400	49400	49400	0
220	20241010	152100	42221250	49400	49400	49400	49400	0
221	20241010	152000	42221250	49400	49400	49400	49400	0
222	20241010	151900	42221250	49400	49400	49400	49400	1
223	20241010	151800	42171850	49700	49700	49700	49700	0
224	20241010	151700	42171850	49700	49700	49700	49700	0
225	20241010	151600	42171850	49700	49700	49700	49700	1
226	20241010	151500	42122150	49700	49700	49700	49700	0
227	20241010	151400	42122150	49700	49700	49700	49700	0
228	20241010	151300	42122150	49700	49700	49700	49700	0
229	20241010	151200	42122150	49700	49700	49700	49700	1
230	20241010	151100	42072450	49400	49400	49400	49400	5
231	20241010	151000	41825450	49750	49450	49750	49450	2
232	20241010	150900	41726250	49750	49750	49750	49750	0
233	20241010	150800	41726250	49750	49750	49750	49750	0
234	20241010	150700	41726250	49750	49600	49750	49600	2
235	20241010	150600	41626900	49600	49600	49600	49600	0
236	20241010	150500	41626900	49600	49600	49600	49600	19
237	20241010	150400	40684500	49450	49450	49450	49450	4
238	20241010	150300	40486700	49450	49450	49450	49450	5
239	20241010	150200	40239450	49600	49600	49600	49600	0
240	20241010	150100	40239450	49600	49600	49600	49600	0
241	20241010	150000	40239450	49600	49600	49600	49600	0
242	20241010	145900	40239450	49600	49600	49600	49600	0
243	20241010	145800	40239450	49600	49600	49600	49600	1
244	20241010	145700	40189850	49450	49450	49450	49450	3
245	20241010	145600	40041500	49550	49550	49550	49550	0
246	20241010	145500	40041500	49550	49550	49550	49550	8
247	20241010	145400	39645100	49550	49550	49550	49550	0
248	20241010	145300	39645100	49550	49550	49550	49550	0
249	20241010	145200	39645100	49550	49550	49550	49550	0
250	20241010	145100	39645100	49550	49550	49550	49550	0
251	20241010	145000	39645100	49550	49550	49550	49550	0
252	20241010	144900	39645100	49550	49550	49550	49550	0
253	20241010	144800	39645100	49550	49550	49550	49550	0
254	20241010	144700	39645100	49550	49550	49550	49550	0
255	20241010	144600	39645100	49550	49550	49550	49550	0
256	20241010	144500	39645100	49550	49550	49550	49550	0
257	20241010	144400	39645100	49550	49550	49550	49550	0
258	20241010	144300	39645100	49550	49550	49550	49550	0
259	20241010	144200	39645100	49550	49550	49550	49550	10
260	20241010	144100	39149600	49550	49550	49550	49550	10
261	20241010	144000	38654100	49600	49600	49600	49600	0
262	20241010	143900	38654100	49600	49600	49600	49600	4
263	20241010	143800	38455700	49600	49600	49600	49600	0
264	20241010	143700	38455700	49600	49600	49600	49600	0
265	20241010	143600	38455700	49600	49600	49600	49600	0
266	20241010	143500	38455700	49600	49600	49600	49600	0
267	20241010	143400	38455700	49600	49600	49600	49600	0
268	20241010	143300	38455700	49600	49600	49600	49600	0
269	20241010	143200	38455700	49600	49600	49600	49600	0
270	20241010	143100	38455700	49600	49600	49600	49600	0
271	20241010	143000	38455700	49600	49600	49600	49600	0
272	20241010	142900	38455700	49600	49600	49600	49600	0
273	20241010	142800	38455700	49600	49600	49600	49600	0
274	20241010	142700	38455700	49600	49600	49600	49600	0
275	20241010	142600	38455700	49600	49600	49600	49600	0
276	20241010	142500	38455700	49600	49600	49600	49600	0
277	20241010	142400	38455700	49600	49600	49600	49600	0
278	20241010	142300	38455700	49600	49600	49600	49600	0
279	20241010	142200	38455700	49600	49600	49600	49600	2
280	20241010	142100	38356500	49550	49550	49550	49550	0
281	20241010	142000	38356500	49550	49550	49550	49550	0
282	20241010	141900	38356500	49550	49550	49550	49550	0
283	20241010	141800	38356500	49550	49550	49550	49550	0
284	20241010	141700	38356500	49550	49550	49550	49550	0
285	20241010	141600	38356500	49550	49550	49550	49550	0
286	20241010	141500	38356500	49550	49550	49550	49550	0
287	20241010	141400	38356500	49550	49550	49550	49550	0
288	20241010	141300	38356500	49550	49600	49600	49550	22
289	20241010	141200	37265800	49600	49600	49600	49600	0
290	20241010	141100	37265800	49600	49600	49600	49600	0
291	20241010	141000	37265800	49600	49600	49600	49600	0
292	20241010	140900	37265800	49600	49600	49600	49600	0
293	20241010	140800	37265800	49600	49600	49600	49600	8
294	20241010	140700	36869000	49750	49750	49750	49750	0
295	20241010	140600	36869000	49750	49750	49750	49750	0
296	20241010	140500	36869000	49750	49750	49750	49750	0
297	20241010	140400	36869000	49750	49750	49750	49750	0
298	20241010	140300	36869000	49750	49750	49750	49750	0
299	20241010	140200	36869000	49750	49750	49750	49750	0
300	20241010	140100	36869000	49750	49750	49750	49750	0
301	20241010	140000	36869000	49750	49750	49750	49750	0
302	20241010	135900	36869000	49750	49750	49750	49750	0
303	20241010	135800	36869000	49750	49750	49750	49750	0
304	20241010	135700	36869000	49750	49750	49750	49750	0
305	20241010	135600	36869000	49750	49600	49750	49600	6
306	20241010	135500	36571250	49600	49600	49600	49600	0
307	20241010	135400	36571250	49600	49600	49600	49600	0
308	20241010	135300	36571250	49600	49600	49600	49600	0
309	20241010	135200	36571250	49600	49600	49600	49600	0
310	20241010	135100	36571250	49600	49600	49600	49600	0
311	20241010	135000	36571250	49600	49600	49600	49600	0
312	20241010	134900	36571250	49600	49600	49600	49600	0
313	20241010	134800	36571250	49600	49600	49600	49600	0
314	20241010	134700	36571250	49600	49600	49600	49600	0
315	20241010	134600	36571250	49600	49600	49600	49600	0
316	20241010	134500	36571250	49600	49600	49600	49600	0
317	20241010	134400	36571250	49600	49600	49600	49600	0
318	20241010	134300	36571250	49600	49600	49600	49600	0
319	20241010	134200	36571250	49600	49600	49600	49600	0
320	20241010	134100	36571250	49600	49600	49600	49600	0
321	20241010	134000	36571250	49600	49600	49600	49600	0
322	20241010	133900	36571250	49600	49600	49600	49600	0
323	20241010	133800	36571250	49600	49600	49600	49600	0
324	20241010	133700	36571250	49600	49600	49600	49600	0
325	20241010	133600	36571250	49600	49600	49600	49600	0
326	20241010	133500	36571250	49600	49600	49600	49600	0
327	20241010	133400	36571250	49600	49600	49600	49600	0
328	20241010	133300	36571250	49600	49600	49600	49600	0
329	20241010	133200	36571250	49600	49600	49600	49600	4
330	20241010	133100	36372850	49550	49550	49550	49550	0
331	20241010	133000	36372850	49550	49550	49550	49550	13
332	20241010	132900	35728700	49550	49550	49550	49550	1
333	20241010	132800	35679150	49400	49400	49400	49400	0
334	20241010	132700	35679150	49400	49400	49400	49400	0
335	20241010	132600	35679150	49400	49400	49400	49400	0
336	20241010	132500	35679150	49400	49400	49400	49400	0
337	20241010	132400	35679150	49400	49400	49400	49400	0
338	20241010	132300	35679150	49400	49400	49400	49400	0
339	20241010	132200	35679150	49400	49400	49400	49400	0
340	20241010	132100	35679150	49400	49400	49400	49400	0
341	20241010	132000	35679150	49400	49400	49400	49400	0
342	20241010	131900	35679150	49400	49400	49400	49400	0
343	20241010	131800	35679150	49400	49400	49400	49400	0
344	20241010	131700	35679150	49400	49400	49400	49400	0
345	20241010	131600	35679150	49400	49400	49400	49400	0
346	20241010	131500	35679150	49400	49400	49400	49400	0
347	20241010	131400	35679150	49400	49400	49400	49400	0
348	20241010	131300	35679150	49400	49400	49400	49400	0
349	20241010	131200	35679150	49400	49400	49400	49400	0
350	20241010	131100	35679150	49400	49400	49400	49400	0
351	20241010	131000	35679150	49400	49400	49400	49400	0
352	20241010	130900	35679150	49400	49400	49400	49400	0
353	20241010	130800	35679150	49400	49400	49400	49400	1
354	20241010	130700	35629750	49400	49400	49400	49400	0
355	20241010	130600	35629750	49400	49400	49400	49400	0
356	20241010	130500	35629750	49400	49400	49400	49400	0
357	20241010	130400	35629750	49400	49400	49400	49400	0
358	20241010	130300	35629750	49400	49400	49400	49400	0
359	20241010	130200	35629750	49400	49400	49400	49400	0
360	20241010	130100	35629750	49400	49400	49400	49400	0
361	20241010	130000	35629750	49400	49400	49400	49400	0
362	20241010	125900	35629750	49400	49400	49400	49400	0
363	20241010	125800	35629750	49400	49400	49400	49400	0
364	20241010	125700	35629750	49400	49400	49400	49400	0
365	20241010	125600	35629750	49400	49400	49400	49400	0
366	20241010	125500	35629750	49400	49400	49400	49400	0
367	20241010	125400	35629750	49400	49400	49400	49400	0
368	20241010	125300	35629750	49400	49400	49400	49400	0
369	20241010	125200	35629750	49400	49400	49400	49400	0
370	20241010	125100	35629750	49400	49400	49400	49400	0
371	20241010	125000	35629750	49400	49400	49400	49400	0
372	20241010	124900	35629750	49400	49400	49400	49400	0
373	20241010	124800	35629750	49400	49400	49400	49400	0
374	20241010	124700	35629750	49400	49400	49400	49400	0
375	20241010	124600	35629750	49400	49400	49400	49400	0
376	20241010	124500	35629750	49400	49400	49400	49400	0
377	20241010	124400	35629750	49400	49400	49400	49400	0
378	20241010	124300	35629750	49400	49400	49400	49400	0
379	20241010	124200	35629750	49400	49400	49400	49400	0
380	20241010	124100	35629750	49400	49450	49450	49400	20
381	20241010	124000	34641600	49450	49450	49450	49450	10
382	20241010	123900	34147100	49550	49550	49550	49550	1
383	20241010	123800	34097550	49550	49550	49550	49550	0
384	20241010	123700	34097550	49550	49550	49550	49550	0
385	20241010	123600	34097550	49550	49550	49550	49550	0
386	20241010	123500	34097550	49550	49550	49550	49550	0
387	20241010	123400	34097550	49550	49550	49550	49550	1
388	20241010	123300	34048000	49550	49550	49550	49550	0
389	20241010	123200	34048000	49550	49550	49550	49550	0
390	20241010	123100	34048000	49550	49550	49550	49550	0
391	20241010	123000	34048000	49550	49550	49550	49550	0
392	20241010	122900	34048000	49550	49550	49550	49550	0
393	20241010	122800	34048000	49550	49550	49550	49550	1
394	20241010	122700	33998450	49550	49550	49550	49550	0
395	20241010	122600	33998450	49550	49550	49550	49550	0
396	20241010	122500	33998450	49550	49550	49550	49550	0
397	20241010	122400	33998450	49550	49550	49550	49550	0
398	20241010	122300	33998450	49550	49550	49550	49550	0
399	20241010	122200	33998450	49550	49550	49550	49550	0
400	20241010	122100	33998450	49550	49550	49550	49550	0
401	20241010	122000	33998450	49550	49550	49550	49550	0
402	20241010	121900	33998450	49550	49550	49550	49550	0
403	20241010	121800	33998450	49550	49550	49550	49550	0
404	20241010	121700	33998450	49550	49550	49550	49550	0
405	20241010	121600	33998450	49550	49550	49550	49550	0
406	20241010	121500	33998450	49550	49550	49550	49550	0
407	20241010	121400	33998450	49550	49550	49550	49550	0
408	20241010	121300	33998450	49550	49550	49550	49550	0
409	20241010	121200	33998450	49550	49550	49550	49550	0
410	20241010	121100	33998450	49550	49550	49550	49550	0
411	20241010	121000	33998450	49550	49550	49550	49550	0
412	20241010	120900	33998450	49550	49550	49550	49550	0
413	20241010	120800	33998450	49550	49550	49550	49550	0
414	20241010	120700	33998450	49550	49550	49550	49550	0
415	20241010	120600	33998450	49550	49550	49550	49550	0
416	20241010	120500	33998450	49550	49550	49550	49550	0
417	20241010	120400	33998450	49550	49550	49550	49550	0
418	20241010	120300	33998450	49550	49550	49550	49550	0
419	20241010	120200	33998450	49550	49550	49550	49550	0
420	20241010	120100	33998450	49550	49550	49550	49550	0
421	20241010	120000	33998450	49550	49550	49550	49550	0
422	20241010	115900	33998450	49550	49550	49550	49550	0
423	20241010	115800	33998450	49550	49550	49550	49550	1
424	20241010	115700	33948900	49550	49550	49550	49550	0
425	20241010	115600	33948900	49550	49550	49550	49550	3
426	20241010	115500	33800250	49550	49550	49550	49550	0
427	20241010	115400	33800250	49550	49550	49550	49550	0
428	20241010	115300	33800250	49550	49550	49550	49550	0
429	20241010	115200	33800250	49550	49550	49550	49550	10
430	20241010	115100	33304750	49550	49550	49550	49550	0
431	20241010	115000	33304750	49550	49550	49550	49550	0
432	20241010	114900	33304750	49550	49550	49550	49550	0
433	20241010	114800	33304750	49550	49550	49550	49550	0
434	20241010	114700	33304750	49550	49550	49550	49550	0
435	20241010	114600	33304750	49550	49550	49550	49550	0
436	20241010	114500	33304750	49550	49550	49550	49550	0
437	20241010	114400	33304750	49550	49550	49550	49550	0
438	20241010	114300	33304750	49550	49550	49550	49550	0
439	20241010	114200	33304750	49550	49550	49550	49550	0
440	20241010	114100	33304750	49550	49550	49550	49550	0
441	20241010	114000	33304750	49550	49550	49550	49550	20
442	20241010	113900	32313750	49550	49550	49550	49550	0
443	20241010	113800	32313750	49550	49550	49550	49550	0
444	20241010	113700	32313750	49550	49550	49550	49550	0
445	20241010	113600	32313750	49550	49550	49550	49550	0
446	20241010	113500	32313750	49550	49550	49550	49550	2
447	20241010	113400	32214650	49550	49550	49550	49550	0
448	20241010	113300	32214650	49550	49550	49550	49550	0
449	20241010	113200	32214650	49550	49550	49550	49550	0
450	20241010	113100	32214650	49550	49550	49550	49550	0
451	20241010	113000	32214650	49550	49550	49550	49550	1
452	20241010	112900	32165100	49800	49800	49800	49800	0
453	20241010	112800	32165100	49800	49800	49800	49800	0
454	20241010	112700	32165100	49800	49800	49800	49800	0
455	20241010	112600	32165100	49800	49800	49800	49800	0
456	20241010	112500	32165100	49800	49800	49800	49800	0
457	20241010	112400	32165100	49800	49800	49800	49800	0
458	20241010	112300	32165100	49800	49800	49800	49800	0
459	20241010	112200	32165100	49800	49800	49800	49800	0
460	20241010	112100	32165100	49800	49800	49800	49800	1
461	20241010	112000	32115300	49800	49800	49800	49800	1
462	20241010	111900	32065500	49800	49800	49800	49800	10
463	20241010	111800	31567500	49550	49550	49550	49550	0
464	20241010	111700	31567500	49550	49550	49550	49550	0
465	20241010	111600	31567500	49550	49550	49550	49550	0
466	20241010	111500	31567500	49550	49550	49550	49550	0
467	20241010	111400	31567500	49550	49550	49550	49550	0
468	20241010	111300	31567500	49550	49550	49550	49550	0
469	20241010	111200	31567500	49550	49550	49550	49550	0
470	20241010	111100	31567500	49550	49550	49550	49550	0
471	20241010	111000	31567500	49550	49550	49550	49550	0
472	20241010	110900	31567500	49550	49550	49550	49550	0
473	20241010	110800	31567500	49550	49550	49550	49550	0
474	20241010	110700	31567500	49550	49550	49550	49550	0
475	20241010	110600	31567500	49550	49550	49550	49550	1
476	20241010	110500	31517950	49800	49800	49800	49800	0
477	20241010	110400	31517950	49800	49800	49800	49800	0
478	20241010	110300	31517950	49800	49800	49800	49800	0
479	20241010	110200	31517950	49800	49800	49800	49800	0
480	20241010	110100	31517950	49800	49800	49800	49800	0
481	20241010	110000	31517950	49800	49800	49800	49800	0
482	20241010	105900	31517950	49800	49800	49800	49800	0
483	20241010	105800	31517950	49800	49800	49800	49800	0
484	20241010	105700	31517950	49800	49800	49800	49800	0
485	20241010	105600	31517950	49800	49800	49800	49800	0
486	20241010	105500	31517950	49800	49800	49800	49800	0
487	20241010	105400	31517950	49800	49800	49800	49800	3
488	20241010	105300	31368550	49550	49550	49550	49550	1
489	20241010	105200	31319000	49550	49550	49550	49550	20
490	20241010	105100	30328000	49800	49800	49800	49800	0
491	20241010	105000	30328000	49800	49800	49800	49800	0
492	20241010	104900	30328000	49800	49800	49800	49800	0
493	20241010	104800	30328000	49800	49800	49800	49800	0
494	20241010	104700	30328000	49800	49800	49800	49800	0
495	20241010	104600	30328000	49800	49800	49800	49800	0
496	20241010	104500	30328000	49800	49800	49800	49800	0
497	20241010	104400	30328000	49800	49800	49800	49800	0
498	20241010	104300	30328000	49800	49800	49800	49800	68
499	20241010	104200	26941600	49800	49800	49800	49800	0
500	20241010	104100	26941600	49800	49800	49800	49800	0
501	20241010	104000	26941600	49800	49800	49800	49800	0
502	20241010	103900	26941600	49800	49800	49800	49800	0
503	20241010	103800	26941600	49800	49800	49800	49800	0
504	20241010	103700	26941600	49800	49800	49800	49800	0
505	20241010	103600	26941600	49800	49800	49800	49800	0
506	20241010	103500	26941600	49800	49800	49800	49800	0
507	20241010	103400	26941600	49800	49800	49800	49800	0
508	20241010	103300	26941600	49800	49750	49800	49750	10
509	20241010	103200	26443800	49800	49800	49800	49800	20
510	20241010	103100	25447800	49800	49800	49800	49800	0
511	20241010	103000	25447800	49800	49800	49800	49800	1
512	20241010	102900	25398000	49550	49550	49550	49550	0
513	20241010	102800	25398000	49550	49550	49550	49550	0
514	20241010	102700	25398000	49550	49550	49550	49550	0
515	20241010	102600	25398000	49550	49550	49550	49550	3
516	20241010	102500	25249350	49550	49550	49550	49550	50
517	20241010	102400	22771850	49800	49800	49800	49800	0
518	20241010	102300	22771850	49800	49800	49800	49800	0
519	20241010	102200	22771850	49800	49800	49800	49800	0
520	20241010	102100	22771850	49800	49800	49800	49800	0
521	20241010	102000	22771850	49800	49800	49800	49800	0
522	20241010	101900	22771850	49800	49800	49800	49800	0
523	20241010	101800	22771850	49800	49800	49800	49800	1
524	20241010	101700	22722050	49550	49550	49550	49550	0
525	20241010	101600	22722050	49550	49550	49550	49550	1
526	20241010	101500	22672500	49850	49800	49850	49800	24
527	20241010	101400	21476750	49750	49600	49750	49600	17
528	20241010	101300	20631450	49550	49550	49550	49550	7
529	20241010	101200	20284600	49550	49550	49550	49550	0
530	20241010	101100	20284600	49550	49550	49550	49550	16
531	20241010	101000	19491800	49550	49550	49550	49550	0
532	20241010	100900	19491800	49550	49550	49550	49550	0
533	20241010	100800	19491800	49550	49550	49550	49550	0
534	20241010	100700	19491800	49550	49550	49550	49550	0
535	20241010	100600	19491800	49550	49550	49550	49550	0
536	20241010	100500	19491800	49550	49550	49550	49550	0
537	20241010	100400	19491800	49550	49550	49550	49550	0
538	20241010	100300	19491800	49550	49550	49550	49550	0
539	20241010	100200	19491800	49550	49550	49550	49550	0
540	20241010	100100	19491800	49550	49550	49550	49550	0
541	20241010	100000	19491800	49550	49550	49550	49550	1
542	20241010	095900	19442250	49550	49550	49550	49550	0
543	20241010	095800	19442250	49550	49550	49550	49550	0
544	20241010	095700	19442250	49550	49550	49550	49550	5
545	20241010	095600	19194500	49350	49350	49350	49350	0
546	20241010	095500	19194500	49350	49350	49350	49350	0
547	20241010	095400	19194500	49350	49350	49350	49350	0
548	20241010	095300	19194500	49350	49350	49350	49350	0
549	20241010	095200	19194500	49350	49350	49350	49350	0
550	20241010	095100	19194500	49350	49350	49350	49350	0
551	20241010	095000	19194500	49350	49350	49350	49350	0
552	20241010	094900	19194500	49350	49350	49350	49350	0
553	20241010	094800	19194500	49350	49350	49350	49350	0
554	20241010	094700	19194500	49350	49350	49350	49350	0
555	20241010	094600	19194500	49350	49350	49350	49350	0
556	20241010	094500	19194500	49350	49350	49350	49350	0
557	20241010	094400	19194500	49350	49350	49350	49350	0
558	20241010	094300	19194500	49350	49350	49350	49350	0
559	20241010	094200	19194500	49350	49350	49350	49350	0
560	20241010	094100	19194500	49350	49350	49350	49350	0
561	20241010	094000	19194500	49350	49350	49350	49350	0
562	20241010	093900	19194500	49350	49350	49350	49350	0
563	20241010	093800	19194500	49350	49350	49350	49350	0
564	20241010	093700	19194500	49350	49350	49350	49350	0
565	20241010	093600	19194500	49350	49350	49350	49350	0
566	20241010	093500	19194500	49350	49350	49350	49350	10
567	20241010	093400	18701000	49350	49350	49350	49350	0
568	20241010	093300	18701000	49350	49350	49350	49350	0
569	20241010	093200	18701000	49350	49350	49350	49350	20
570	20241010	093100	17714000	49300	49300	49300	49300	1
571	20241010	093000	17664700	49350	49350	49350	49350	1
572	20241010	092900	17615350	49350	49350	49350	49350	0
573	20241010	092800	17615350	49350	49350	49350	49350	0
574	20241010	092700	17615350	49350	49350	49350	49350	0
575	20241010	092600	17615350	49350	49350	49350	49350	0
576	20241010	092500	17615350	49350	49350	49350	49350	0
577	20241010	092400	17615350	49350	49350	49350	49350	0
578	20241010	092300	17615350	49350	49350	49350	49350	0
579	20241010	092200	17615350	49350	49350	49350	49350	0
580	20241010	092100	17615350	49350	49350	49350	49350	0
581	20241010	092000	17615350	49350	49350	49350	49350	2
582	20241010	091900	17516650	49350	49350	49350	49350	0
583	20241010	091800	17516650	49350	49350	49350	49350	0
584	20241010	091700	17516650	49350	49350	49350	49350	0
585	20241010	091600	17516650	49350	49350	49350	49350	0
586	20241010	091500	17516650	49350	49350	49350	49350	12
587	20241010	091400	16924450	49650	49650	49650	49650	0
588	20241010	091300	16924450	49650	49650	49650	49650	100
589	20241010	091200	11959450	49650	49650	49650	49650	0
590	20241010	091100	11959450	49650	49700	49700	49650	20
591	20241010	091000	10965950	49700	49700	49700	49700	0
592	20241010	090900	10965950	49700	49700	49700	49700	0
593	20241010	090800	10965950	49700	49700	49700	49700	1
594	20241010	090700	10916250	49200	49200	49200	49200	40
595	20241010	090600	8948250	49150	49150	49150	49150	4
596	20241010	090500	8751650	49100	49100	49100	49100	42
597	20241010	090400	6689450	49800	49800	49800	49800	1
598	20241010	090300	6639650	49000	49000	49000	49000	10
599	20241010	090200	6149650	49850	49850	49850	49850	0
600	20241010	090100	6149650	49850	49850	49850	49850	53
601	20241010	090000	3507600	49900	48700	49900	48700	72