KissMeData/011390/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	185600	99827800	49900	49900	49900	49900	146
3	20241002	185500	99827800	49900	49900	49900	49900	0
4	20241002	185400	99827800	49900	49900	49900	49900	0
5	20241002	185300	99827800	49900	49900	49900	49900	0
6	20241002	185200	99827800	49900	49900	49900	49900	0
7	20241002	185100	99827800	49900	49900	49900	49900	0
8	20241002	185000	99827800	49900	49900	49900	49900	0
9	20241002	184900	99827800	49900	49900	49900	49900	0
10	20241002	184800	99827800	49900	49900	49900	49900	0
11	20241002	184700	99827800	49900	49900	49900	49900	0
12	20241002	184600	99827800	49900	49900	49900	49900	0
13	20241002	184500	99827800	49900	49900	49900	49900	0
14	20241002	184400	99827800	49900	49900	49900	49900	0
15	20241002	184300	99827800	49900	49900	49900	49900	0
16	20241002	184200	99827800	49900	49900	49900	49900	0
17	20241002	184100	99827800	49900	49900	49900	49900	0
18	20241002	184000	99827800	49900	49900	49900	49900	0
19	20241002	183900	99827800	49900	49900	49900	49900	0
20	20241002	183800	99827800	49900	49900	49900	49900	0
21	20241002	183700	99827800	49900	49900	49900	49900	0
22	20241002	183600	99827800	49900	49900	49900	49900	0
23	20241002	183500	99827800	49900	49900	49900	49900	0
24	20241002	183400	99827800	49900	49900	49900	49900	0
25	20241002	183300	99827800	49900	49900	49900	49900	0
26	20241002	183200	99827800	49900	49900	49900	49900	0
27	20241002	183100	99827800	49900	49900	49900	49900	0
28	20241002	183000	99827800	49900	49900	49900	49900	0
29	20241002	182900	99827800	49900	49900	49900	49900	0
30	20241002	182800	99827800	49900	49900	49900	49900	0
31	20241002	182700	99827800	49900	49900	49900	49900	0
32	20241002	182600	99827800	49900	49900	49900	49900	146
33	20241002	182500	99827800	49900	49900	49900	49900	0
34	20241002	182400	99827800	49900	49900	49900	49900	0
35	20241002	182300	99827800	49900	49900	49900	49900	0
36	20241002	182200	99827800	49900	49900	49900	49900	0
37	20241002	182100	99827800	49900	49900	49900	49900	0
38	20241002	182000	99827800	49900	49900	49900	49900	0
39	20241002	181900	99827800	49900	49900	49900	49900	0
40	20241002	181800	99827800	49900	49900	49900	49900	0
41	20241002	181700	99827800	49900	49900	49900	49900	0
42	20241002	181600	99827800	49900	49900	49900	49900	0
43	20241002	181500	99827800	49900	49900	49900	49900	0
44	20241002	181400	99827800	49900	49900	49900	49900	0
45	20241002	181300	99827800	49900	49900	49900	49900	0
46	20241002	181200	99827800	49900	49900	49900	49900	0
47	20241002	181100	99827800	49900	49900	49900	49900	0
48	20241002	181000	99827800	49900	49900	49900	49900	0
49	20241002	180900	99827800	49900	49900	49900	49900	0
50	20241002	180800	99827800	49900	49900	49900	49900	0
51	20241002	180700	99827800	49900	49900	49900	49900	0
52	20241002	180600	99827800	49900	49900	49900	49900	0
53	20241002	180500	99827800	49900	49900	49900	49900	0
54	20241002	180400	99827800	49900	49900	49900	49900	0
55	20241002	180300	99827800	49900	49900	49900	49900	0
56	20241002	180200	99827800	49900	49900	49900	49900	0
57	20241002	180100	99827800	49900	49900	49900	49900	0
58	20241002	180000	99827800	49900	49900	49900	49900	0
59	20241002	175900	99827800	49900	49900	49900	49900	0
60	20241002	175800	99827800	49900	49900	49900	49900	0
61	20241002	175700	99827800	49900	49900	49900	49900	0
62	20241002	175600	99827800	49900	49900	49900	49900	146
63	20241002	175500	99827800	49900	49900	49900	49900	0
64	20241002	175400	99827800	49900	49900	49900	49900	0
65	20241002	175300	99827800	49900	49900	49900	49900	0
66	20241002	175200	99827800	49900	49900	49900	49900	0
67	20241002	175100	99827800	49900	49900	49900	49900	0
68	20241002	175000	99827800	49900	49900	49900	49900	0
69	20241002	174900	99827800	49900	49900	49900	49900	0
70	20241002	174800	99827800	49900	49900	49900	49900	0
71	20241002	174700	99827800	49900	49900	49900	49900	0
72	20241002	174600	99827800	49900	49900	49900	49900	0
73	20241002	174500	99827800	49900	49900	49900	49900	0
74	20241002	174400	99827800	49900	49900	49900	49900	0
75	20241002	174300	99827800	49900	49900	49900	49900	0
76	20241002	174200	99827800	49900	49900	49900	49900	0
77	20241002	174100	99827800	49900	49900	49900	49900	0
78	20241002	174000	99827800	49900	49900	49900	49900	0
79	20241002	173900	99827800	49900	49900	49900	49900	0
80	20241002	173800	99827800	49900	49900	49900	49900	0
81	20241002	173700	99827800	49900	49900	49900	49900	0
82	20241002	173600	99827800	49900	49900	49900	49900	0
83	20241002	173500	99827800	49900	49900	49900	49900	0
84	20241002	173400	99827800	49900	49900	49900	49900	0
85	20241002	173300	99827800	49900	49900	49900	49900	0
86	20241002	173200	99827800	49900	49900	49900	49900	0
87	20241002	173100	99827800	49900	49900	49900	49900	0
88	20241002	173000	99827800	49900	49900	49900	49900	0
89	20241002	172900	99827800	49900	49900	49900	49900	0
90	20241002	172800	99827800	49900	49900	49900	49900	0
91	20241002	172700	99827800	49900	49900	49900	49900	0
92	20241002	172600	99827800	49900	49900	49900	49900	146
93	20241002	172500	99827800	49900	49900	49900	49900	0
94	20241002	172400	99827800	49900	49900	49900	49900	0
95	20241002	172300	99827800	49900	49900	49900	49900	0
96	20241002	172200	99827800	49900	49900	49900	49900	0
97	20241002	172100	99827800	49900	49900	49900	49900	0
98	20241002	172000	99827800	49900	49900	49900	49900	0
99	20241002	171900	99827800	49900	49900	49900	49900	0
100	20241002	171800	99827800	49900	49900	49900	49900	0
101	20241002	171700	99827800	49900	49900	49900	49900	0
102	20241002	171600	99827800	49900	49900	49900	49900	0
103	20241002	171500	99827800	49900	49900	49900	49900	0
104	20241002	171400	99827800	49900	49900	49900	49900	0
105	20241002	171300	99827800	49900	49900	49900	49900	0
106	20241002	171200	99827800	49900	49900	49900	49900	0
107	20241002	171100	99827800	49900	49900	49900	49900	0
108	20241002	171000	99827800	49900	49900	49900	49900	0
109	20241002	170900	99827800	49900	49900	49900	49900	0
110	20241002	170800	99827800	49900	49900	49900	49900	0
111	20241002	170700	99827800	49900	49900	49900	49900	0
112	20241002	170600	99827800	49900	49900	49900	49900	0
113	20241002	170500	99827800	49900	49900	49900	49900	0
114	20241002	170400	99827800	49900	49900	49900	49900	0
115	20241002	170300	99827800	49900	49900	49900	49900	0
116	20241002	170200	99827800	49900	49900	49900	49900	0
117	20241002	170100	99827800	49900	49900	49900	49900	0
118	20241002	170000	99827800	49900	49900	49900	49900	0
119	20241002	165900	99827800	49900	49900	49900	49900	0
120	20241002	165800	99827800	49900	49900	49900	49900	0
121	20241002	165700	99827800	49900	49900	49900	49900	0
122	20241002	165600	99827800	49900	49900	49900	49900	146
123	20241002	165500	99827800	49900	49900	49900	49900	0
124	20241002	165400	99827800	49900	49900	49900	49900	0
125	20241002	165300	99827800	49900	49900	49900	49900	0
126	20241002	165200	99827800	49900	49900	49900	49900	0
127	20241002	165100	99827800	49900	49900	49900	49900	0
128	20241002	165000	99827800	49900	49900	49900	49900	0
129	20241002	164900	99827800	49900	49900	49900	49900	0
130	20241002	164800	99827800	49900	49900	49900	49900	0
131	20241002	164700	99827800	49900	49900	49900	49900	0
132	20241002	164600	99827800	49900	49900	49900	49900	0
133	20241002	164500	99827800	49900	49900	49900	49900	0
134	20241002	164400	99827800	49900	49900	49900	49900	0
135	20241002	164300	99827800	49900	49900	49900	49900	0
136	20241002	164200	99827800	49900	49900	49900	49900	0
137	20241002	164100	99827800	49900	49900	49900	49900	0
138	20241002	164000	99827800	49900	49900	49900	49900	0
139	20241002	163900	99827800	49900	49900	49900	49900	0
140	20241002	163800	99827800	49900	49900	49900	49900	0
141	20241002	163700	99827800	49900	49900	49900	49900	0
142	20241002	163600	99827800	49900	49900	49900	49900	0
143	20241002	163500	99827800	49900	49900	49900	49900	0
144	20241002	163400	99827800	49900	49900	49900	49900	0
145	20241002	163300	99827800	49900	49900	49900	49900	0
146	20241002	163200	99827800	49900	49900	49900	49900	0
147	20241002	163100	99827800	49900	49900	49900	49900	0
148	20241002	163000	99827800	49900	49900	49900	49900	0
149	20241002	162900	99827800	49900	49900	49900	49900	0
150	20241002	162800	99827800	49900	49900	49900	49900	0
151	20241002	162700	99827800	49900	49900	49900	49900	0
152	20241002	162600	99827800	49900	49900	49900	49900	146
153	20241002	162500	99827800	49900	49900	49900	49900	0
154	20241002	162400	99827800	49900	49900	49900	49900	0
155	20241002	162300	99827800	49900	49900	49900	49900	0
156	20241002	162200	99827800	49900	49900	49900	49900	0
157	20241002	162100	99827800	49900	49900	49900	49900	0
158	20241002	162000	99827800	49900	49900	49900	49900	0
159	20241002	161900	99827800	49900	49900	49900	49900	0
160	20241002	161800	99827800	49900	49900	49900	49900	0
161	20241002	161700	99827800	49900	49900	49900	49900	0
162	20241002	161600	99827800	49900	49900	49900	49900	0
163	20241002	161500	99827800	49900	49900	49900	49900	0
164	20241002	161400	99827800	49900	49900	49900	49900	0
165	20241002	161300	99827800	49900	49900	49900	49900	0
166	20241002	161200	99827800	49900	49900	49900	49900	0
167	20241002	161100	99827800	49900	49900	49900	49900	0
168	20241002	161000	99827800	49900	49900	49900	49900	0
169	20241002	160900	99827800	49900	49900	49900	49900	0
170	20241002	160800	99827800	49900	49900	49900	49900	0
171	20241002	160700	99827800	49900	49900	49900	49900	0
172	20241002	160600	99827800	49900	49900	49900	49900	0
173	20241002	160500	99827800	49900	49900	49900	49900	0
174	20241002	160400	99827800	49900	49900	49900	49900	0
175	20241002	160300	99827800	49900	49900	49900	49900	0
176	20241002	160200	99827800	49900	49900	49900	49900	0
177	20241002	160100	99827800	49900	49900	49900	49900	0
178	20241002	160000	99827800	49900	49900	49900	49900	0
179	20241002	155900	99827800	49900	49900	49900	49900	0
180	20241002	155800	99827800	49900	49900	49900	49900	0
181	20241002	155700	99827800	49900	49900	49900	49900	0
182	20241002	155600	99827800	49900	49900	49900	49900	146
183	20241002	155500	99827800	49900	49900	49900	49900	0
184	20241002	155400	99827800	49900	49900	49900	49900	0
185	20241002	155300	99827800	49900	49900	49900	49900	0
186	20241002	155200	99827800	49900	49900	49900	49900	0
187	20241002	155100	99827800	49900	49900	49900	49900	0
188	20241002	155000	99827800	49900	49900	49900	49900	0
189	20241002	154900	99827800	49900	49900	49900	49900	0
190	20241002	154800	99827800	49900	49900	49900	49900	0
191	20241002	154700	99827800	49900	49900	49900	49900	0
192	20241002	154600	99827800	49900	49900	49900	49900	0
193	20241002	154500	99827800	49900	49900	49900	49900	0
194	20241002	154400	99827800	49900	49900	49900	49900	0
195	20241002	154300	99827800	49900	49900	49900	49900	0
196	20241002	154200	99827800	49900	49900	49900	49900	0
197	20241002	154100	99827800	49900	49900	49900	49900	0
198	20241002	154000	99827800	49900	49900	49900	49900	0
199	20241002	153900	99827800	49900	49900	49900	49900	0
200	20241002	153800	99827800	49900	49900	49900	49900	0
201	20241002	153700	99827800	49900	49900	49900	49900	0
202	20241002	153600	99827800	49900	49900	49900	49900	0
203	20241002	153500	99827800	49900	49900	49900	49900	0
204	20241002	153400	99827800	49900	49900	49900	49900	0
205	20241002	153300	99827800	49900	49900	49900	49900	0
206	20241002	153200	99827800	49900	49900	49900	49900	0
207	20241002	153100	99827800	49900	49900	49900	49900	0
208	20241002	153000	99827800	49900	49900	49900	49900	146
209	20241002	152900	92542400	50200	50200	50200	50200	0
210	20241002	152800	92542400	50200	50200	50200	50200	0
211	20241002	152700	92542400	50200	50200	50200	50200	0
212	20241002	152600	92542400	50200	50200	50200	50200	0
213	20241002	152500	92542400	50200	50200	50200	50200	0
214	20241002	152400	92542400	50200	50200	50200	50200	0
215	20241002	152300	92542400	50200	50200	50200	50200	0
216	20241002	152200	92542400	50200	50200	50200	50200	0
217	20241002	152100	92542400	50200	50200	50200	50200	0
218	20241002	152000	92542400	50200	50200	50200	50200	0
219	20241002	151900	92542400	50200	50000	50200	50000	4
220	20241002	151800	92342200	50200	50200	50200	50200	0
221	20241002	151700	92342200	50200	50200	50200	50200	1
222	20241002	151600	92292000	50000	50000	50000	50000	0
223	20241002	151500	92292000	50000	50000	50000	50000	0
224	20241002	151400	92292000	50000	50000	50000	50000	0
225	20241002	151300	92292000	50000	50000	50000	50000	0
226	20241002	151200	92292000	50000	50000	50000	50000	4
227	20241002	151100	92092000	50000	50000	50000	50000	0
228	20241002	151000	92092000	50000	50000	50000	50000	4
229	20241002	150900	91892000	50100	50100	50100	50100	0
230	20241002	150800	91892000	50100	50100	50100	50100	0
231	20241002	150700	91892000	50100	50100	50100	50100	0
232	20241002	150600	91892000	50100	50100	50100	50100	1
233	20241002	150500	91841900	50100	50100	50100	50100	0
234	20241002	150400	91841900	50100	50100	50100	50100	0
235	20241002	150300	91841900	50100	50100	50100	50100	0
236	20241002	150200	91841900	50100	50100	50100	50100	0
237	20241002	150100	91841900	50100	50200	50200	50100	5
238	20241002	150000	91591300	50200	50200	50200	50200	0
239	20241002	145900	91591300	50200	50200	50200	50200	0
240	20241002	145800	91591300	50200	50200	50200	50200	0
241	20241002	145700	91591300	50200	50200	50200	50200	9
242	20241002	145600	91139500	50300	50300	50300	50300	3
243	20241002	145500	90988600	50300	50300	50300	50300	0
244	20241002	145400	90988600	50300	50300	50300	50300	0
245	20241002	145300	90988600	50300	50300	50300	50300	0
246	20241002	145200	90988600	50300	50300	50300	50300	0
247	20241002	145100	90988600	50300	50300	50300	50300	0
248	20241002	145000	90988600	50300	50300	50300	50300	1
249	20241002	144900	90938300	50100	50100	50100	50100	0
250	20241002	144800	90938300	50100	50000	50100	50000	7
251	20241002	144700	90587800	50000	50000	50000	50000	7
252	20241002	144600	90237800	50000	50000	50000	50000	0
253	20241002	144500	90237800	50000	50000	50000	50000	0
254	20241002	144400	90237800	50000	50000	50000	50000	0
255	20241002	144300	90237800	50000	50000	50000	50000	2
256	20241002	144200	90137800	50000	50000	50000	50000	0
257	20241002	144100	90137800	50000	50000	50000	50000	0
258	20241002	144000	90137800	50000	50000	50000	50000	4
259	20241002	143900	89937800	50000	50000	50000	50000	0
260	20241002	143800	89937800	50000	50000	50000	50000	0
261	20241002	143700	89937800	50000	50000	50000	50000	0
262	20241002	143600	89937800	50000	50000	50000	50000	0
263	20241002	143500	89937800	50000	50000	50000	50000	0
264	20241002	143400	89937800	50000	50000	50000	50000	23
265	20241002	143300	88787800	50000	50000	50000	50000	0
266	20241002	143200	88787800	50000	50000	50000	50000	0
267	20241002	143100	88787800	50000	50000	50000	50000	0
268	20241002	143000	88787800	50000	50000	50000	50000	0
269	20241002	142900	88787800	50000	50000	50000	50000	0
270	20241002	142800	88787800	50000	50000	50000	50000	0
271	20241002	142700	88787800	50000	50000	50000	50000	0
272	20241002	142600	88787800	50000	50300	50300	50000	30
273	20241002	142500	87285800	50300	50300	50300	50300	0
274	20241002	142400	87285800	50300	50300	50300	50300	0
275	20241002	142300	87285800	50300	50300	50300	50300	0
276	20241002	142200	87285800	50300	50300	50300	50300	0
277	20241002	142100	87285800	50300	50300	50300	50300	7
278	20241002	142000	86933700	50300	50300	50300	50300	0
279	20241002	141900	86933700	50300	50300	50300	50300	0
280	20241002	141800	86933700	50300	50300	50300	50300	0
281	20241002	141700	86933700	50300	50300	50300	50300	0
282	20241002	141600	86933700	50300	50300	50300	50300	0
283	20241002	141500	86933700	50300	50300	50300	50300	0
284	20241002	141400	86933700	50300	50300	50300	50300	0
285	20241002	141300	86933700	50300	50300	50300	50300	0
286	20241002	141200	86933700	50300	50300	50300	50300	0
287	20241002	141100	86933700	50300	50300	50300	50300	0
288	20241002	141000	86933700	50300	50300	50300	50300	0
289	20241002	140900	86933700	50300	50300	50300	50300	0
290	20241002	140800	86933700	50300	50300	50300	50300	0
291	20241002	140700	86933700	50300	50300	50300	50300	0
292	20241002	140600	86933700	50300	50300	50300	50300	0
293	20241002	140500	86933700	50300	50300	50300	50300	0
294	20241002	140400	86933700	50300	50300	50300	50300	0
295	20241002	140300	86933700	50300	50300	50300	50300	0
296	20241002	140200	86933700	50300	50300	50300	50300	0
297	20241002	140100	86933700	50300	50300	50300	50300	0
298	20241002	140000	86933700	50300	50300	50300	50300	0
299	20241002	135900	86933700	50300	50300	50300	50300	1
300	20241002	135800	86883400	50400	50400	50400	50400	0
301	20241002	135700	86883400	50400	50400	50400	50400	0
302	20241002	135600	86883400	50400	50400	50400	50400	0
303	20241002	135500	86883400	50400	50400	50400	50400	0
304	20241002	135400	86883400	50400	50400	50400	50400	0
305	20241002	135300	86883400	50400	50400	50400	50400	0
306	20241002	135200	86883400	50400	50400	50400	50400	0
307	20241002	135100	86883400	50400	50400	50400	50400	0
308	20241002	135000	86883400	50400	50400	50400	50400	0
309	20241002	134900	86883400	50400	50400	50400	50400	0
310	20241002	134800	86883400	50400	50400	50400	50400	0
311	20241002	134700	86883400	50400	50400	50400	50400	0
312	20241002	134600	86883400	50400	50400	50400	50400	0
313	20241002	134500	86883400	50400	50400	50400	50400	0
314	20241002	134400	86883400	50400	50400	50400	50400	6
315	20241002	134300	86581000	50500	50500	50500	50500	0
316	20241002	134200	86581000	50500	50500	50500	50500	0
317	20241002	134100	86581000	50500	50700	50700	50500	137
318	20241002	134000	79651100	50700	50700	50700	50700	0
319	20241002	133900	79651100	50700	50700	50700	50700	0
320	20241002	133800	79651100	50700	50700	50700	50700	0
321	20241002	133700	79651100	50700	50700	50700	50700	1
322	20241002	133600	79600400	50700	50700	50700	50700	11
323	20241002	133500	79042700	50900	50900	50900	50900	0
324	20241002	133400	79042700	50900	50900	50900	50900	0
325	20241002	133300	79042700	50900	50900	50900	50900	0
326	20241002	133200	79042700	50900	50900	50900	50900	0
327	20241002	133100	79042700	50900	50900	50900	50900	1
328	20241002	133000	78991800	51000	51000	51000	51000	0
329	20241002	132900	78991800	51000	51000	51000	51000	0
330	20241002	132800	78991800	51000	51000	51000	51000	0
331	20241002	132700	78991800	51000	51000	51000	51000	0
332	20241002	132600	78991800	51000	51000	51000	51000	0
333	20241002	132500	78991800	51000	51000	51000	51000	0
334	20241002	132400	78991800	51000	51000	51000	51000	0
335	20241002	132300	78991800	51000	51000	51000	51000	0
336	20241002	132200	78991800	51000	51000	51000	51000	0
337	20241002	132100	78991800	51000	51000	51000	51000	0
338	20241002	132000	78991800	51000	51000	51000	51000	0
339	20241002	131900	78991800	51000	51000	51000	51000	0
340	20241002	131800	78991800	51000	51000	51000	51000	0
341	20241002	131700	78991800	51000	51000	51000	51000	0
342	20241002	131600	78991800	51000	51000	51000	51000	0
343	20241002	131500	78991800	51000	51000	51000	51000	0
344	20241002	131400	78991800	51000	51000	51000	51000	0
345	20241002	131300	78991800	51000	51000	51000	51000	0
346	20241002	131200	78991800	51000	51000	51000	51000	3
347	20241002	131100	78838800	51000	51000	51000	51000	0
348	20241002	131000	78838800	51000	51000	51000	51000	0
349	20241002	130900	78838800	51000	51000	51000	51000	0
350	20241002	130800	78838800	51000	51000	51000	51000	0
351	20241002	130700	78838800	51000	51000	51000	51000	0
352	20241002	130600	78838800	51000	51000	51000	51000	1
353	20241002	130500	78787800	51000	51000	51000	51000	0
354	20241002	130400	78787800	51000	51000	51000	51000	0
355	20241002	130300	78787800	51000	51000	51000	51000	2
356	20241002	130200	78685800	51000	51000	51000	51000	0
357	20241002	130100	78685800	51000	51000	51000	51000	0
358	20241002	130000	78685800	51000	51000	51000	51000	0
359	20241002	125900	78685800	51000	51000	51000	51000	0
360	20241002	125800	78685800	51000	51000	51000	51000	0
361	20241002	125700	78685800	51000	51000	51000	51000	0
362	20241002	125600	78685800	51000	51000	51000	51000	0
363	20241002	125500	78685800	51000	51000	51000	51000	1
364	20241002	125400	78634800	51000	51000	51000	51000	0
365	20241002	125300	78634800	51000	51000	51000	51000	0
366	20241002	125200	78634800	51000	51000	51000	51000	0
367	20241002	125100	78634800	51000	51000	51000	51000	0
368	20241002	125000	78634800	51000	51000	51000	51000	0
369	20241002	124900	78634800	51000	51000	51000	51000	0
370	20241002	124800	78634800	51000	51000	51000	51000	0
371	20241002	124700	78634800	51000	51000	51000	51000	0
372	20241002	124600	78634800	51000	51000	51000	51000	0
373	20241002	124500	78634800	51000	51000	51000	51000	0
374	20241002	124400	78634800	51000	51000	51000	51000	0
375	20241002	124300	78634800	51000	51000	51000	51000	0
376	20241002	124200	78634800	51000	51000	51000	51000	0
377	20241002	124100	78634800	51000	51000	51000	51000	0
378	20241002	124000	78634800	51000	51000	51000	51000	0
379	20241002	123900	78634800	51000	51000	51000	51000	0
380	20241002	123800	78634800	51000	51000	51000	51000	1
381	20241002	123700	78583800	50800	50800	50800	50800	0
382	20241002	123600	78583800	50800	50800	50800	50800	0
383	20241002	123500	78583800	50800	50800	50800	50800	0
384	20241002	123400	78583800	50800	50800	50800	50800	0
385	20241002	123300	78583800	50800	50900	50900	50800	25
386	20241002	123200	77313400	51000	51000	51000	51000	0
387	20241002	123100	77313400	51000	51000	51000	51000	0
388	20241002	123000	77313400	51000	51000	51000	51000	0
389	20241002	122900	77313400	51000	51000	51000	51000	0
390	20241002	122800	77313400	51000	51000	51000	51000	0
391	20241002	122700	77313400	51000	51000	51000	51000	0
392	20241002	122600	77313400	51000	51000	51000	51000	0
393	20241002	122500	77313400	51000	51000	51000	51000	7
394	20241002	122400	76956400	51400	51400	51400	51400	0
395	20241002	122300	76956400	51400	51400	51400	51400	0
396	20241002	122200	76956400	51400	51400	51400	51400	1
397	20241002	122100	76905000	51400	51400	51400	51400	0
398	20241002	122000	76905000	51400	51400	51400	51400	0
399	20241002	121900	76905000	51400	51400	51400	51400	0
400	20241002	121800	76905000	51400	51400	51400	51400	0
401	20241002	121700	76905000	51400	51400	51400	51400	0
402	20241002	121600	76905000	51400	51400	51400	51400	0
403	20241002	121500	76905000	51400	51400	51400	51400	0
404	20241002	121400	76905000	51400	51400	51400	51400	0
405	20241002	121300	76905000	51400	51400	51400	51400	0
406	20241002	121200	76905000	51400	51400	51400	51400	0
407	20241002	121100	76905000	51400	51400	51400	51400	0
408	20241002	121000	76905000	51400	51400	51400	51400	0
409	20241002	120900	76905000	51400	51400	51400	51400	0
410	20241002	120800	76905000	51400	51400	51400	51400	0
411	20241002	120700	76905000	51400	51400	51400	51400	0
412	20241002	120600	76905000	51400	51400	51400	51400	20
413	20241002	120500	75877000	51400	51400	51400	51400	33
414	20241002	120400	74180800	51400	51400	51400	51400	0
415	20241002	120300	74180800	51400	51400	51400	51400	10
416	20241002	120200	73666800	51000	51400	51400	51000	40
417	20241002	120100	71614800	51400	51000	51400	51000	11
418	20241002	120000	71051000	50900	50900	50900	50900	0
419	20241002	115900	71051000	50900	50900	50900	50900	0
420	20241002	115800	71051000	50900	50900	50900	50900	2
421	20241002	115700	70949200	50900	50900	50900	50900	0
422	20241002	115600	70949200	50900	50900	50900	50900	7
423	20241002	115500	70592900	50900	50900	50900	50800	69
424	20241002	115400	67086800	50900	50900	50900	50900	9
425	20241002	115300	66628700	50900	50900	50900	50900	11
426	20241002	115200	66068800	50900	51100	51100	50900	28
427	20241002	115100	64642200	51100	51100	51100	51100	0
428	20241002	115000	64642200	51100	51000	51100	51000	36
429	20241002	114900	62804400	50900	50700	50900	50700	21
430	20241002	114800	61737300	50700	50700	50800	50700	39
431	20241002	114700	59758000	50700	50700	50700	50700	10
432	20241002	114600	59251000	50700	50700	50700	50700	2
433	20241002	114500	59149600	50700	50500	50700	50500	23
434	20241002	114400	57987900	50400	50400	50400	50400	0
435	20241002	114300	57987900	50400	50400	50400	50400	10
436	20241002	114200	57483900	50400	50400	50400	50400	11
437	20241002	114100	56929500	50400	50400	50400	50400	5
438	20241002	114000	56677500	50400	50400	50400	50400	0
439	20241002	113900	56677500	50400	50400	50400	50400	5
440	20241002	113800	56425500	50400	50400	50400	50400	0
441	20241002	113700	56425500	50400	50400	50400	50400	2
442	20241002	113600	56324700	50400	50400	50400	50400	1
443	20241002	113500	56274300	50200	50200	50200	50200	5
444	20241002	113400	56023300	50200	50200	50200	50200	2
445	20241002	113300	55922900	50200	50200	50200	50200	0
446	20241002	113200	55922900	50200	50200	50200	50200	0
447	20241002	113100	55922900	50200	50200	50200	50200	0
448	20241002	113000	55922900	50200	50200	50200	50200	0
449	20241002	112900	55922900	50200	50200	50200	50200	0
450	20241002	112800	55922900	50200	50100	50200	50100	2
451	20241002	112700	55822600	50000	50000	50000	50000	0
452	20241002	112600	55822600	50000	50000	50000	50000	5
453	20241002	112500	55572600	50000	50000	50000	50000	0
454	20241002	112400	55572600	50000	50000	50000	50000	0
455	20241002	112300	55572600	50000	50000	50000	50000	0
456	20241002	112200	55572600	50000	50000	50000	50000	4
457	20241002	112100	55372600	50000	50000	50000	50000	0
458	20241002	112000	55372600	50000	50000	50000	50000	0
459	20241002	111900	55372600	50000	50000	50000	50000	0
460	20241002	111800	55372600	50000	50000	50000	50000	1
461	20241002	111700	55322600	50000	50000	50000	50000	0
462	20241002	111600	55322600	50000	50000	50000	50000	0
463	20241002	111500	55322600	50000	50000	50000	50000	0
464	20241002	111400	55322600	50000	50000	50000	50000	0
465	20241002	111300	55322600	50000	50000	50000	50000	0
466	20241002	111200	55322600	50000	50000	50000	50000	0
467	20241002	111100	55322600	50000	50000	50000	50000	0
468	20241002	111000	55322600	50000	50000	50000	50000	1
469	20241002	110900	55272600	49900	49900	49900	49900	0
470	20241002	110800	55272600	49900	49900	49900	49900	0
471	20241002	110700	55272600	49900	49900	49900	49900	10
472	20241002	110600	54773600	49900	49900	49900	49900	1
473	20241002	110500	54723700	49850	49850	49850	49850	5
474	20241002	110400	54474450	49850	49850	49850	49850	3
475	20241002	110300	54324900	49850	49850	49850	49850	0
476	20241002	110200	54324900	49850	49850	49850	49850	0
477	20241002	110100	54324900	49850	49850	49850	49850	0
478	20241002	110000	54324900	49850	49850	49850	49850	0
479	20241002	105900	54324900	49850	49850	49850	49850	0
480	20241002	105800	54324900	49850	49850	49850	49850	1
481	20241002	105700	54275050	49850	49850	49850	49850	0
482	20241002	105600	54275050	49850	49850	49850	49850	0
483	20241002	105500	54275050	49850	49850	49850	49850	1
484	20241002	105400	54225200	49850	49850	49850	49850	5
485	20241002	105300	53975950	49900	49900	49900	49900	0
486	20241002	105200	53975950	49900	49900	49900	49900	0
487	20241002	105100	53975950	49900	49900	49900	49900	0
488	20241002	105000	53975950	49900	49900	49900	49900	0
489	20241002	104900	53975950	49900	49900	49900	49900	0
490	20241002	104800	53975950	49900	49900	49900	49900	0
491	20241002	104700	53975950	49900	49900	49900	49900	0
492	20241002	104600	53975950	49900	49900	49900	49900	5
493	20241002	104500	53726450	49950	49950	49950	49950	0
494	20241002	104400	53726450	49950	49950	49950	49950	0
495	20241002	104300	53726450	49950	49950	49950	49950	0
496	20241002	104200	53726450	49950	49950	49950	49950	0
497	20241002	104100	53726450	49950	49950	49950	49950	0
498	20241002	104000	53726450	49950	49950	49950	49950	0
499	20241002	103900	53726450	49950	49950	49950	49950	0
500	20241002	103800	53726450	49950	49950	49950	49950	0
501	20241002	103700	53726450	49950	49950	49950	49950	0
502	20241002	103600	53726450	49950	49950	49950	49950	0
503	20241002	103500	53726450	49950	49950	49950	49950	0
504	20241002	103400	53726450	49950	49950	49950	49950	0
505	20241002	103300	53726450	49950	49950	49950	49950	0
506	20241002	103200	53726450	49950	49950	49950	49950	0
507	20241002	103100	53726450	49950	49950	49950	49950	1
508	20241002	103000	53676500	49950	49950	49950	49950	0
509	20241002	102900	53676500	49950	49950	49950	49950	0
510	20241002	102800	53676500	49950	49950	49950	49950	0
511	20241002	102700	53676500	49950	49950	49950	49950	0
512	20241002	102600	53676500	49950	49950	49950	49950	0
513	20241002	102500	53676500	49950	49950	49950	49950	2
514	20241002	102400	53576600	49900	49900	49900	49900	0
515	20241002	102300	53576600	49900	49900	49900	49900	0
516	20241002	102200	53576600	49900	49900	49900	49900	0
517	20241002	102100	53576600	49900	49900	49900	49900	0
518	20241002	102000	53576600	49900	49950	49950	49900	5
519	20241002	101900	53326900	49950	49950	49950	49950	0
520	20241002	101800	53326900	49950	49950	49950	49950	0
521	20241002	101700	53326900	49950	49950	49950	49950	1
522	20241002	101600	53276950	49950	49950	49950	49950	0
523	20241002	101500	53276950	49950	49950	49950	49950	0
524	20241002	101400	53276950	49950	49950	49950	49950	6
525	20241002	101300	52977250	49950	49950	49950	49950	0
526	20241002	101200	52977250	49950	49950	49950	49950	0
527	20241002	101100	52977250	49950	49950	49950	49950	1
528	20241002	101000	52927300	49750	49750	49750	49750	0
529	20241002	100900	52927300	49750	49750	49750	49750	1
530	20241002	100800	52877550	49700	49700	49700	49700	0
531	20241002	100700	52877550	49700	49700	49700	49700	0
532	20241002	100600	52877550	49700	49700	49700	49700	0
533	20241002	100500	52877550	49700	49700	49700	49700	0
534	20241002	100400	52877550	49700	49700	49700	49700	0
535	20241002	100300	52877550	49700	49700	49700	49700	29
536	20241002	100200	51436250	49650	49650	49650	49650	0
537	20241002	100100	51436250	49650	49650	49650	49650	0
538	20241002	100000	51436250	49650	49650	49650	49650	6
539	20241002	095900	51138350	49650	49650	49650	49650	0
540	20241002	095800	51138350	49650	49650	49650	49650	1
541	20241002	095700	51088700	49650	49650	49650	49650	2
542	20241002	095600	50989400	49650	49650	49650	49650	2
543	20241002	095500	50890100	49600	49600	49600	49600	0
544	20241002	095400	50890100	49600	49600	49600	49600	0
545	20241002	095300	50890100	49600	49650	49650	49600	9
546	20241002	095200	50443350	49550	49550	49550	49550	7
547	20241002	095100	50096500	49500	49500	49500	49500	0
548	20241002	095000	50096500	49500	49500	49500	49500	0
549	20241002	094900	50096500	49500	49550	49550	49500	9
550	20241002	094800	49650900	49550	49500	49550	49500	14
551	20241002	094700	48957850	49500	49500	49500	49500	0
552	20241002	094600	48957850	49500	49500	49500	49500	0
553	20241002	094500	48957850	49500	49500	49500	49500	1
554	20241002	094400	48908350	49500	49500	49500	49500	1
555	20241002	094300	48858850	49300	49500	49500	49300	11
556	20241002	094200	48316350	49500	49500	49500	49500	0
557	20241002	094100	48316350	49500	49500	49500	49500	0
558	20241002	094000	48316350	49500	49500	49500	49500	0
559	20241002	093900	48316350	49500	49500	49500	49500	10
560	20241002	093800	47821350	49250	49250	49250	49250	0
561	20241002	093700	47821350	49250	49250	49250	49250	0
562	20241002	093600	47821350	49250	49250	49250	49250	0
563	20241002	093500	47821350	49250	49250	49250	49250	0
564	20241002	093400	47821350	49250	49250	49250	49250	1
565	20241002	093300	47772100	49250	49250	49250	49250	2
566	20241002	093200	47673600	49250	49250	49250	49250	0
567	20241002	093100	47673600	49250	49250	49250	49250	0
568	20241002	093000	47673600	49250	49250	49250	49250	0
569	20241002	092900	47673600	49250	49250	49250	49250	2
570	20241002	092800	47575100	49250	49250	49250	49250	0
571	20241002	092700	47575100	49250	49250	49250	49250	0
572	20241002	092600	47575100	49250	49200	49250	49200	104
573	20241002	092500	42453150	49200	49250	49250	49200	8
574	20241002	092400	42059500	49250	49250	49250	49250	5
575	20241002	092300	41813250	49250	49300	49300	49250	2
576	20241002	092200	41714700	49550	49550	49550	49550	1
577	20241002	092100	41665150	49550	49550	49550	49550	0
578	20241002	092000	41665150	49550	49550	49550	49550	0
579	20241002	091900	41665150	49550	49550	49550	49550	0
580	20241002	091800	41665150	49550	49550	49550	49550	0
581	20241002	091700	41665150	49550	49550	49550	49550	0
582	20241002	091600	41665150	49550	49550	49550	49550	8
583	20241002	091500	41268750	49150	49150	49150	49150	0
584	20241002	091400	41268750	49150	49150	49150	49150	0
585	20241002	091300	41268750	49150	49150	49150	49150	0
586	20241002	091200	41268750	49150	49150	49150	49150	0
587	20241002	091100	41268750	49150	49150	49150	49150	0
588	20241002	091000	41268750	49150	49400	49800	49150	219
589	20241002	090900	30386400	49250	49500	49550	49250	105
590	20241002	090800	25199550	49400	49400	49400	49400	17
591	20241002	090700	24359750	49500	49500	49500	49500	0
592	20241002	090600	24359750	49500	49850	49850	49500	9
593	20241002	090500	23912250	50300	49000	50300	49000	111
594	20241002	090400	18343450	48950	48650	48950	48650	68
595	20241002	090300	15018150	48200	48200	48200	48200	0
596	20241002	090200	15018150	48200	49500	49500	48200	150
597	20241002	090100	7702200	49550	49600	49600	49550	49
598	20241002	090000	5272500	49600	49750	49750	49600	105