KissMeData/006110/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	184600	1423756500	45750	45750	45750	45750	842
3	20240913	184500	1423756500	45750	45750	45750	45750	0
4	20240913	184400	1423756500	45750	45750	45750	45750	0
5	20240913	184300	1423756500	45750	45750	45750	45750	0
6	20240913	184200	1423756500	45750	45750	45750	45750	0
7	20240913	184100	1423756500	45750	45750	45750	45750	0
8	20240913	184000	1423756500	45750	45750	45750	45750	0
9	20240913	183900	1423756500	45750	45750	45750	45750	0
10	20240913	183800	1423756500	45750	45750	45750	45750	0
11	20240913	183700	1423756500	45750	45750	45750	45750	0
12	20240913	183600	1423756500	45750	45750	45750	45750	0
13	20240913	183500	1423756500	45750	45750	45750	45750	0
14	20240913	183400	1423756500	45750	45750	45750	45750	0
15	20240913	183300	1423756500	45750	45750	45750	45750	0
16	20240913	183200	1423756500	45750	45750	45750	45750	0
17	20240913	183100	1423756500	45750	45750	45750	45750	0
18	20240913	183000	1423756500	45750	45750	45750	45750	0
19	20240913	182900	1423756500	45750	45750	45750	45750	0
20	20240913	182800	1423756500	45750	45750	45750	45750	0
21	20240913	182700	1423756500	45750	45750	45750	45750	0
22	20240913	182600	1423756500	45750	45750	45750	45750	0
23	20240913	182500	1423756500	45750	45750	45750	45750	0
24	20240913	182400	1423756500	45750	45750	45750	45750	0
25	20240913	182300	1423756500	45750	45750	45750	45750	0
26	20240913	182200	1423756500	45750	45750	45750	45750	0
27	20240913	182100	1423756500	45750	45750	45750	45750	0
28	20240913	182000	1423756500	45750	45750	45750	45750	0
29	20240913	181900	1423756500	45750	45750	45750	45750	0
30	20240913	181800	1423756500	45750	45750	45750	45750	0
31	20240913	181700	1423756500	45750	45750	45750	45750	0
32	20240913	181600	1423756500	45750	45750	45750	45750	842
33	20240913	181500	1423756500	45750	45750	45750	45750	0
34	20240913	181400	1423756500	45750	45750	45750	45750	0
35	20240913	181300	1423756500	45750	45750	45750	45750	0
36	20240913	181200	1423756500	45750	45750	45750	45750	0
37	20240913	181100	1423756500	45750	45750	45750	45750	0
38	20240913	181000	1423756500	45750	45750	45750	45750	0
39	20240913	180900	1423756500	45750	45750	45750	45750	0
40	20240913	180800	1423756500	45750	45750	45750	45750	0
41	20240913	180700	1423756500	45750	45750	45750	45750	0
42	20240913	180600	1423756500	45750	45750	45750	45750	0
43	20240913	180500	1423756500	45750	45750	45750	45750	0
44	20240913	180400	1423756500	45750	45750	45750	45750	0
45	20240913	180300	1423756500	45750	45750	45750	45750	0
46	20240913	180200	1423756500	45750	45750	45750	45750	0
47	20240913	180100	1423756500	45750	45750	45750	45750	0
48	20240913	180000	1423756500	45750	45750	45750	45750	0
49	20240913	175900	1423756500	45750	45750	45750	45750	0
50	20240913	175800	1423756500	45750	45750	45750	45750	0
51	20240913	175700	1423756500	45750	45750	45750	45750	0
52	20240913	175600	1423756500	45750	45750	45750	45750	0
53	20240913	175500	1423756500	45750	45750	45750	45750	0
54	20240913	175400	1423756500	45750	45750	45750	45750	0
55	20240913	175300	1423756500	45750	45750	45750	45750	0
56	20240913	175200	1423756500	45750	45750	45750	45750	0
57	20240913	175100	1423756500	45750	45750	45750	45750	0
58	20240913	175000	1423756500	45750	45750	45750	45750	0
59	20240913	174900	1423756500	45750	45750	45750	45750	0
60	20240913	174800	1423756500	45750	45750	45750	45750	0
61	20240913	174700	1423756500	45750	45750	45750	45750	0
62	20240913	174600	1423756500	45750	45750	45750	45750	842
63	20240913	174500	1423756500	45750	45750	45750	45750	0
64	20240913	174400	1423756500	45750	45750	45750	45750	0
65	20240913	174300	1423756500	45750	45750	45750	45750	0
66	20240913	174200	1423756500	45750	45750	45750	45750	0
67	20240913	174100	1423756500	45750	45750	45750	45750	0
68	20240913	174000	1423756500	45750	45750	45750	45750	0
69	20240913	173900	1423756500	45750	45750	45750	45750	0
70	20240913	173800	1423756500	45750	45750	45750	45750	0
71	20240913	173700	1423756500	45750	45750	45750	45750	0
72	20240913	173600	1423756500	45750	45750	45750	45750	0
73	20240913	173500	1423756500	45750	45750	45750	45750	0
74	20240913	173400	1423756500	45750	45750	45750	45750	0
75	20240913	173300	1423756500	45750	45750	45750	45750	0
76	20240913	173200	1423756500	45750	45750	45750	45750	0
77	20240913	173100	1423756500	45750	45750	45750	45750	0
78	20240913	173000	1423756500	45750	45750	45750	45750	0
79	20240913	172900	1423756500	45750	45750	45750	45750	0
80	20240913	172800	1423756500	45750	45750	45750	45750	0
81	20240913	172700	1423756500	45750	45750	45750	45750	0
82	20240913	172600	1423756500	45750	45750	45750	45750	0
83	20240913	172500	1423756500	45750	45750	45750	45750	0
84	20240913	172400	1423756500	45750	45750	45750	45750	0
85	20240913	172300	1423756500	45750	45750	45750	45750	0
86	20240913	172200	1423756500	45750	45750	45750	45750	0
87	20240913	172100	1423756500	45750	45750	45750	45750	0
88	20240913	172000	1423756500	45750	45750	45750	45750	0
89	20240913	171900	1423756500	45750	45750	45750	45750	0
90	20240913	171800	1423756500	45750	45750	45750	45750	0
91	20240913	171700	1423756500	45750	45750	45750	45750	0
92	20240913	171600	1423756500	45750	45750	45750	45750	842
93	20240913	171500	1423756500	45750	45750	45750	45750	0
94	20240913	171400	1423756500	45750	45750	45750	45750	0
95	20240913	171300	1423756500	45750	45750	45750	45750	0
96	20240913	171200	1423756500	45750	45750	45750	45750	0
97	20240913	171100	1423756500	45750	45750	45750	45750	0
98	20240913	171000	1423756500	45750	45750	45750	45750	0
99	20240913	170900	1423756500	45750	45750	45750	45750	0
100	20240913	170800	1423756500	45750	45750	45750	45750	0
101	20240913	170700	1423756500	45750	45750	45750	45750	0
102	20240913	170600	1423756500	45750	45750	45750	45750	0
103	20240913	170500	1423756500	45750	45750	45750	45750	0
104	20240913	170400	1423756500	45750	45750	45750	45750	0
105	20240913	170300	1423756500	45750	45750	45750	45750	0
106	20240913	170200	1423756500	45750	45750	45750	45750	0
107	20240913	170100	1423756500	45750	45750	45750	45750	0
108	20240913	170000	1423756500	45750	45750	45750	45750	0
109	20240913	165900	1423756500	45750	45750	45750	45750	0
110	20240913	165800	1423756500	45750	45750	45750	45750	0
111	20240913	165700	1423756500	45750	45750	45750	45750	0
112	20240913	165600	1423756500	45750	45750	45750	45750	0
113	20240913	165500	1423756500	45750	45750	45750	45750	0
114	20240913	165400	1423756500	45750	45750	45750	45750	0
115	20240913	165300	1423756500	45750	45750	45750	45750	0
116	20240913	165200	1423756500	45750	45750	45750	45750	0
117	20240913	165100	1423756500	45750	45750	45750	45750	0
118	20240913	165000	1423756500	45750	45750	45750	45750	0
119	20240913	164900	1423756500	45750	45750	45750	45750	0
120	20240913	164800	1423756500	45750	45750	45750	45750	0
121	20240913	164700	1423756500	45750	45750	45750	45750	0
122	20240913	164600	1423756500	45750	45750	45750	45750	842
123	20240913	164500	1423756500	45750	45750	45750	45750	0
124	20240913	164400	1423756500	45750	45750	45750	45750	0
125	20240913	164300	1423756500	45750	45750	45750	45750	0
126	20240913	164200	1423756500	45750	45750	45750	45750	0
127	20240913	164100	1423756500	45750	45750	45750	45750	0
128	20240913	164000	1423756500	45750	45750	45750	45750	0
129	20240913	163900	1423756500	45750	45750	45750	45750	0
130	20240913	163800	1423756500	45750	45750	45750	45750	0
131	20240913	163700	1423756500	45750	45750	45750	45750	0
132	20240913	163600	1423756500	45750	45750	45750	45750	0
133	20240913	163500	1423756500	45750	45750	45750	45750	0
134	20240913	163400	1423756500	45750	45750	45750	45750	0
135	20240913	163300	1423756500	45750	45750	45750	45750	0
136	20240913	163200	1423756500	45750	45750	45750	45750	0
137	20240913	163100	1423756500	45750	45750	45750	45750	0
138	20240913	163000	1423756500	45750	45750	45750	45750	0
139	20240913	162900	1423756500	45750	45750	45750	45750	0
140	20240913	162800	1423756500	45750	45750	45750	45750	0
141	20240913	162700	1423756500	45750	45750	45750	45750	0
142	20240913	162600	1423756500	45750	45750	45750	45750	0
143	20240913	162500	1423756500	45750	45750	45750	45750	0
144	20240913	162400	1423756500	45750	45750	45750	45750	0
145	20240913	162300	1423756500	45750	45750	45750	45750	0
146	20240913	162200	1423756500	45750	45750	45750	45750	0
147	20240913	162100	1423756500	45750	45750	45750	45750	0
148	20240913	162000	1423756500	45750	45750	45750	45750	0
149	20240913	161900	1423756500	45750	45750	45750	45750	0
150	20240913	161800	1423756500	45750	45750	45750	45750	0
151	20240913	161700	1423756500	45750	45750	45750	45750	0
152	20240913	161600	1423756500	45750	45750	45750	45750	842
153	20240913	161500	1423756500	45750	45750	45750	45750	0
154	20240913	161400	1423756500	45750	45750	45750	45750	0
155	20240913	161300	1423756500	45750	45750	45750	45750	0
156	20240913	161200	1423756500	45750	45750	45750	45750	0
157	20240913	161100	1423756500	45750	45750	45750	45750	0
158	20240913	161000	1423756500	45750	45750	45750	45750	0
159	20240913	160900	1423756500	45750	45750	45750	45750	0
160	20240913	160800	1423756500	45750	45750	45750	45750	0
161	20240913	160700	1423756500	45750	45750	45750	45750	0
162	20240913	160600	1423756500	45750	45750	45750	45750	0
163	20240913	160500	1423756500	45750	45750	45750	45750	0
164	20240913	160400	1423756500	45750	45750	45750	45750	0
165	20240913	160300	1423756500	45750	45750	45750	45750	0
166	20240913	160200	1423756500	45750	45750	45750	45750	0
167	20240913	160100	1423756500	45750	45750	45750	45750	0
168	20240913	160000	1423756500	45750	45750	45750	45750	0
169	20240913	155900	1423756500	45750	45750	45750	45750	0
170	20240913	155800	1423756500	45750	45750	45750	45750	0
171	20240913	155700	1423756500	45750	45750	45750	45750	0
172	20240913	155600	1423756500	45750	45750	45750	45750	0
173	20240913	155500	1423756500	45750	45750	45750	45750	0
174	20240913	155400	1423756500	45750	45750	45750	45750	0
175	20240913	155300	1423756500	45750	45750	45750	45750	0
176	20240913	155200	1423756500	45750	45750	45750	45750	0
177	20240913	155100	1423756500	45750	45750	45750	45750	0
178	20240913	155000	1423756500	45750	45750	45750	45750	0
179	20240913	154900	1423756500	45750	45750	45750	45750	0
180	20240913	154800	1423756500	45750	45750	45750	45750	0
181	20240913	154700	1423756500	45750	45750	45750	45750	0
182	20240913	154600	1423756500	45750	45750	45750	45750	842
183	20240913	154500	1423756500	45750	45750	45750	45750	0
184	20240913	154400	1423756500	45750	45750	45750	45750	0
185	20240913	154300	1423756500	45750	45750	45750	45750	0
186	20240913	154200	1423756500	45750	45750	45750	45750	0
187	20240913	154100	1423756500	45750	45750	45750	45750	0
188	20240913	154000	1423756500	45750	45750	45750	45750	0
189	20240913	153900	1423756500	45750	45750	45750	45750	0
190	20240913	153800	1423756500	45750	45750	45750	45750	0
191	20240913	153700	1423756500	45750	45750	45750	45750	0
192	20240913	153600	1423756500	45750	45750	45750	45750	0
193	20240913	153500	1423756500	45750	45750	45750	45750	0
194	20240913	153400	1423756500	45750	45750	45750	45750	0
195	20240913	153300	1423756500	45750	45750	45750	45750	0
196	20240913	153200	1423756500	45750	45750	45750	45750	0
197	20240913	153100	1423756500	45750	45750	45750	45750	0
198	20240913	153000	1423756500	45750	45750	45750	45750	842
199	20240913	152900	1385235000	45900	45900	45900	45900	0
200	20240913	152800	1385235000	45900	45900	45900	45900	0
201	20240913	152700	1385235000	45900	45900	45900	45900	0
202	20240913	152600	1385235000	45900	45900	45900	45900	0
203	20240913	152500	1385235000	45900	45900	45900	45900	0
204	20240913	152400	1385235000	45900	45900	45900	45900	0
205	20240913	152300	1385235000	45900	45900	45900	45900	0
206	20240913	152200	1385235000	45900	45900	45900	45900	0
207	20240913	152100	1385235000	45900	45900	45900	45900	0
208	20240913	152000	1385235000	45900	45900	45900	45900	0
209	20240913	151900	1385235000	45900	45850	45900	45850	9
210	20240913	151800	1384822150	45850	45850	45850	45800	125
211	20240913	151700	1379096250	45850	45850	45850	45850	2
212	20240913	151600	1379004550	45850	45900	45900	45850	144
213	20240913	151500	1372402100	45850	45850	45900	45850	60
214	20240913	151400	1369648600	45850	45850	45850	45850	49
215	20240913	151300	1367401950	45850	45850	45850	45850	1
216	20240913	151200	1367356100	45850	45850	45850	45850	57
217	20240913	151100	1364742650	45800	45800	45800	45800	60
218	20240913	151000	1361994650	45850	45800	45850	45800	2
219	20240913	150900	1361903000	45800	45800	45900	45750	71
220	20240913	150800	1358651200	45800	45950	45950	45800	275
221	20240913	150700	1346022000	45950	45900	45950	45900	5
222	20240913	150600	1345792450	45950	45950	45950	45900	22
223	20240913	150500	1344781750	45900	45750	45950	45750	211
224	20240913	150400	1335096750	45700	45700	45700	45700	14
225	20240913	150300	1334456950	45700	45700	45700	45700	21
226	20240913	150200	1333497250	45700	45750	45750	45700	108
227	20240913	150100	1328560500	45750	45800	45800	45750	99
228	20240913	150000	1324028950	45850	45950	45950	45850	30
229	20240913	145900	1322652750	45900	46000	46000	45900	12
230	20240913	145800	1322101350	45900	45900	46000	45900	85
231	20240913	145700	1318196650	45900	46000	46000	45900	108
232	20240913	145600	1313232150	46000	46050	46100	46000	493
233	20240913	145500	1290528350	46050	46100	46100	46050	55
234	20240913	145400	1287993550	46100	46100	46100	46100	53
235	20240913	145300	1285550250	46100	46200	46200	46100	346
236	20240913	145200	1269578350	46200	46250	46250	46150	35
237	20240913	145100	1267962400	46250	46200	46250	46150	216
238	20240913	145000	1257989950	46150	46300	46300	46150	172
239	20240913	144900	1250037400	46300	46150	46300	46150	30
240	20240913	144800	1248651250	46100	46050	46100	46050	44
241	20240913	144700	1246623950	46050	46050	46050	46050	74
242	20240913	144600	1243216250	46050	46050	46100	46050	93
243	20240913	144500	1238933550	46000	46300	46300	46000	540
244	20240913	144400	1213955900	46350	46300	46350	46300	121
245	20240913	144300	1208350300	46300	46300	46300	46300	1
246	20240913	144200	1208304000	46350	46300	46350	46300	36
247	20240913	144100	1206636200	46350	46300	46350	46300	102
248	20240913	144000	1201913500	46350	46300	46350	46300	115
249	20240913	143900	1196588400	46300	46300	46300	46300	94
250	20240913	143800	1192236200	46300	46250	46350	46250	152
251	20240913	143700	1185199600	46250	46250	46250	46250	78
252	20240913	143600	1181592100	46250	46200	46250	46200	11
253	20240913	143500	1181083750	46250	46250	46300	46200	392
254	20240913	143400	1162954550	46250	46200	46250	46150	303
255	20240913	143300	1148949850	46200	46150	46200	46150	150
256	20240913	143200	1142020850	46150	46150	46150	46150	6
257	20240913	143100	1141743950	46200	46150	46200	46150	97
258	20240913	143000	1137265750	46150	46150	46150	46150	128
259	20240913	142900	1131358550	46100	46200	46200	46100	61
260	20240913	142800	1128546350	46200	46100	46200	46100	406
261	20240913	142700	1109804000	46100	46150	46150	46100	213
262	20240913	142600	1099974200	46150	46100	46150	46100	77
263	20240913	142500	1096423800	46100	46050	46100	46050	178
264	20240913	142400	1088218100	46100	46050	46100	46050	2
265	20240913	142300	1088125950	46050	46050	46050	46050	143
266	20240913	142200	1081540800	46050	46000	46050	46000	8
267	20240913	142100	1081172600	46000	46050	46100	46000	134
268	20240913	142000	1075002900	46050	46050	46050	46050	145
269	20240913	141900	1068325650	46000	46000	46000	46000	27
270	20240913	141800	1067083650	45950	45950	45950	45950	8
271	20240913	141700	1066716050	46000	45950	46000	45950	92
272	20240913	141600	1062488500	45950	45900	46000	45900	228
273	20240913	141500	1052008200	45900	45900	45900	45900	16
274	20240913	141400	1051273800	45750	45750	45750	45750	117
275	20240913	141300	1045921050	45800	45900	45950	45800	177
276	20240913	141200	1037796000	45900	45950	46000	45900	270
277	20240913	141100	1025383800	45950	45950	45950	45950	7
278	20240913	141000	1025062150	45950	46000	46000	45950	12
279	20240913	140900	1024510700	45950	45950	45950	45950	106
280	20240913	140800	1019640000	45900	45950	46000	45900	62
281	20240913	140700	1016791150	45900	45900	45950	45900	107
282	20240913	140600	1011874600	45900	45950	45950	45900	244
283	20240913	140500	1000664500	45950	45950	45950	45950	56
284	20240913	140400	998091300	45950	45900	45950	45900	17
285	20240913	140300	997310950	45900	45900	45900	45900	82
286	20240913	140200	993547150	45900	45900	45900	45900	280
287	20240913	140100	980695150	45800	45850	45850	45800	114
288	20240913	140000	975469050	45850	45750	45900	45750	188
289	20240913	135900	966849000	45750	45750	45750	45700	121
290	20240913	135800	961313750	45750	45750	45750	45700	62
291	20240913	135700	958477500	45800	45750	45800	45750	166
292	20240913	135600	950876250	45750	45700	45750	45700	43
293	20240913	135500	948910100	45700	45650	45700	45650	60
294	20240913	135400	946168200	45600	45600	45600	45600	31
295	20240913	135300	944754600	45650	45800	45800	45650	193
296	20240913	135200	935929200	45800	45800	45800	45800	148
297	20240913	135100	929150800	45800	45800	45800	45800	0
298	20240913	135000	929150800	45800	45800	45800	45800	60
299	20240913	134900	926402800	45750	45750	45750	45750	40
300	20240913	134800	924572800	45750	45750	45800	45750	241
301	20240913	134700	913535150	45750	45700	45750	45700	228
302	20240913	134600	903111550	45700	45700	45700	45700	61
303	20240913	134500	900323850	45650	45650	45650	45650	141
304	20240913	134400	893887200	45600	45600	45600	45600	41
305	20240913	134300	892017600	45600	45600	45600	45600	0
306	20240913	134200	892017600	45600	45650	45650	45600	190
307	20240913	134100	883348150	45650	45650	45650	45650	56
308	20240913	134000	880791750	45600	45600	45600	45600	9
309	20240913	133900	880381350	45600	45600	45600	45600	62
310	20240913	133800	877554150	45600	45600	45600	45600	83
311	20240913	133700	873769350	45600	45750	45800	45600	306
312	20240913	133600	859782450	45750	45700	45750	45700	91
313	20240913	133500	855619250	45700	45600	45700	45600	240
314	20240913	133400	844657850	45600	45600	45600	45550	242
315	20240913	133300	833623700	45550	45500	45550	45500	150
316	20240913	133200	826794550	45500	45500	45500	45500	14
317	20240913	133100	826157550	45500	45550	45550	45500	141
318	20240913	133000	819739000	45550	45300	45550	45300	455
319	20240913	132900	799078100	45250	45300	45300	45250	95
320	20240913	132800	794777750	45350	45400	45400	45350	106
321	20240913	132700	789968000	45450	45400	45450	45250	208
322	20240913	132600	780524200	45400	45100	45400	45100	112
323	20240913	132500	775458200	45100	44950	45100	44900	221
324	20240913	132400	765519750	44950	44750	44950	44750	113
325	20240913	132300	760458350	44750	44750	44750	44750	0
326	20240913	132200	760458350	44750	44750	44750	44750	0
327	20240913	132100	760458350	44750	44750	44750	44750	77
328	20240913	132000	757012600	44750	44750	44750	44750	0
329	20240913	131900	757012600	44750	44750	44750	44750	0
330	20240913	131800	757012600	44750	44750	44750	44750	36
331	20240913	131700	755401600	44750	44750	44750	44750	0
332	20240913	131600	755401600	44750	44750	44750	44750	1
333	20240913	131500	755356850	44750	44750	44750	44750	1
334	20240913	131400	755312100	44750	44750	44750	44750	0
335	20240913	131300	755312100	44750	44750	44750	44750	0
336	20240913	131200	755312100	44750	44750	44750	44750	1
337	20240913	131100	755267350	44750	44750	44750	44750	6
338	20240913	131000	754998850	44800	44800	44800	44800	1
339	20240913	130900	754954050	44800	44850	44850	44800	23
340	20240913	130800	753922600	44800	44800	44800	44800	2
341	20240913	130700	753833000	44800	44800	44800	44800	0
342	20240913	130600	753833000	44800	44800	44800	44800	1
343	20240913	130500	753788200	44800	44850	44850	44800	3
344	20240913	130400	753653700	44800	44800	44800	44800	0
345	20240913	130300	753653700	44800	44800	44800	44800	0
346	20240913	130200	753653700	44800	44800	44800	44800	0
347	20240913	130100	753653700	44800	44800	44800	44800	20
348	20240913	130000	752757700	44800	44800	44800	44800	1
349	20240913	125900	752712900	44800	44800	44800	44800	5
350	20240913	125800	752488900	44800	44800	44800	44800	0
351	20240913	125700	752488900	44800	44850	44850	44800	6
352	20240913	125600	752220050	44700	44700	44700	44700	15
353	20240913	125500	751549550	44800	44800	44800	44800	1
354	20240913	125400	751504750	44750	44800	44800	44750	19
355	20240913	125300	750653600	44800	44850	44850	44800	9
356	20240913	125200	750250100	44750	44750	44750	44750	0
357	20240913	125100	750250100	44750	44750	44750	44750	45
358	20240913	125000	748236350	44800	44800	44800	44800	25
359	20240913	124900	747116350	44850	44850	44850	44850	0
360	20240913	124800	747116350	44850	44800	44850	44800	4
361	20240913	124700	746937050	44800	44800	44800	44800	10
362	20240913	124600	746489050	44800	44800	44800	44800	24
363	20240913	124500	745413850	44800	44800	44800	44800	41
364	20240913	124400	743577050	44900	44900	44900	44900	5
365	20240913	124300	743352550	44900	44750	44900	44750	6
366	20240913	124200	743083750	44750	44750	44800	44750	15
367	20240913	124100	742412400	44750	44750	44750	44750	55
368	20240913	124000	739951150	44750	44750	44750	44750	0
369	20240913	123900	739951150	44750	44750	44750	44750	0
370	20240913	123800	739951150	44750	44750	44750	44750	9
371	20240913	123700	739548400	44750	44750	44750	44750	10
372	20240913	123600	739100900	44750	44750	44750	44750	100
373	20240913	123500	734625900	44750	44800	44800	44750	110
374	20240913	123400	729703150	44800	44850	44850	44800	4
375	20240913	123300	729523900	44850	44850	44850	44850	107
376	20240913	123200	724724950	44850	44850	44850	44850	0
377	20240913	123100	724724950	44850	44850	44850	44850	1
378	20240913	123000	724680100	44850	44900	44900	44850	159
379	20240913	122900	717542000	44900	44900	44900	44900	1
380	20240913	122800	717497100	44950	44950	44950	44950	0
381	20240913	122700	717497100	44950	44950	44950	44950	1
382	20240913	122600	717452150	44950	44950	44950	44950	2
383	20240913	122500	717362250	44950	44700	44950	44700	189
384	20240913	122400	708877400	44700	44700	44700	44700	0
385	20240913	122300	708877400	44700	44700	44700	44700	0
386	20240913	122200	708877400	44700	44700	44700	44700	0
387	20240913	122100	708877400	44700	44700	44700	44700	0
388	20240913	122000	708877400	44700	44700	44700	44700	45
389	20240913	121900	706865900	44700	44700	44700	44700	0
390	20240913	121800	706865900	44700	44700	44700	44700	1
391	20240913	121700	706821200	44700	44700	44700	44700	0
392	20240913	121600	706821200	44700	44700	44700	44700	42
393	20240913	121500	704943800	44750	44750	44750	44750	1
394	20240913	121400	704899050	44750	44750	44750	44750	0
395	20240913	121300	704899050	44750	44700	44750	44700	7
396	20240913	121200	704585950	44700	44700	44700	44700	2
397	20240913	121100	704496550	44750	44750	44750	44750	0
398	20240913	121000	704496550	44750	44750	44750	44750	0
399	20240913	120900	704496550	44750	44750	44750	44750	0
400	20240913	120800	704496550	44750	44750	44750	44750	2
401	20240913	120700	704407050	44750	44750	44750	44750	0
402	20240913	120600	704407050	44750	44750	44750	44750	1
403	20240913	120500	704362300	44750	44700	44750	44650	84
404	20240913	120400	700609650	44700	44700	44700	44700	12
405	20240913	120300	700073250	44700	44700	44700	44700	0
406	20240913	120200	700073250	44700	44700	44700	44700	5
407	20240913	120100	699849750	44700	44700	44700	44700	26
408	20240913	120000	698687550	44700	44750	44750	44700	4
409	20240913	115900	698508600	44750	44750	44750	44750	2
410	20240913	115800	698419100	44750	44750	44750	44750	0
411	20240913	115700	698419100	44750	44750	44750	44750	0
412	20240913	115600	698419100	44750	44750	44750	44750	30
413	20240913	115500	697076600	44750	44750	44750	44750	0
414	20240913	115400	697076600	44750	44750	44750	44750	11
415	20240913	115300	696584350	44800	44800	44800	44800	0
416	20240913	115200	696584350	44800	44800	44800	44800	0
417	20240913	115100	696584350	44800	44800	44800	44800	1
418	20240913	115000	696539550	44750	44750	44750	44750	43
419	20240913	114900	694615300	44750	44600	44750	44600	34
420	20240913	114800	693095800	44550	44600	44600	44550	6
421	20240913	114700	692828300	44550	44550	44550	44550	20
422	20240913	114600	691937300	44550	44550	44550	44550	49
423	20240913	114500	689754350	44650	44650	44650	44650	1
424	20240913	114400	689709700	44650	44650	44650	44650	15
425	20240913	114300	689039950	44650	44650	44650	44650	0
426	20240913	114200	689039950	44650	44650	44650	44650	13
427	20240913	114100	688459500	44650	44650	44650	44650	13
428	20240913	114000	687879050	44750	44750	44750	44750	2
429	20240913	113900	687789550	44750	44700	44750	44700	84
430	20240913	113800	684031300	44650	44650	44650	44650	97
431	20240913	113700	679700250	44550	44550	44550	44450	136
432	20240913	113600	673643900	44600	44600	44600	44550	24
433	20240913	113500	672573550	44550	44550	44550	44550	49
434	20240913	113400	670390600	44600	44650	44650	44600	71
435	20240913	113300	667223500	44650	44650	44650	44650	1
436	20240913	113200	667178850	44650	44650	44650	44650	4
437	20240913	113100	667000250	44650	44550	44650	44550	128
438	20240913	113000	661285450	44550	44250	44550	44250	141
439	20240913	112900	655010050	44300	44300	44300	44300	0
440	20240913	112800	655010050	44300	44300	44300	44300	5
441	20240913	112700	654788550	44300	44350	44350	44300	310
442	20240913	112600	641040450	44350	44350	44350	44350	250
443	20240913	112500	629952950	44350	44350	44350	44350	200
444	20240913	112400	621082950	44600	44600	44600	44350	243
445	20240913	112300	610272200	44600	44600	44600	44600	111
446	20240913	112200	605321600	44650	44650	44650	44650	32
447	20240913	112100	603892800	44650	44800	44800	44650	1193
448	20240913	112000	550550600	44800	44800	44800	44800	0
449	20240913	111900	550550600	44800	44800	44800	44800	1
450	20240913	111800	550505800	44800	44800	44800	44800	1
451	20240913	111700	550461000	44850	44900	44900	44800	154
452	20240913	111600	543552300	44950	44950	44950	44950	2
453	20240913	111500	543462400	44900	44900	44900	44900	0
454	20240913	111400	543462400	44900	44900	44900	44900	20
455	20240913	111300	542564400	44850	44850	44850	44850	0
456	20240913	111200	542564400	44850	44850	44850	44850	2
457	20240913	111100	542474700	44900	44900	44900	44900	0
458	20240913	111000	542474700	44900	44900	44900	44900	2
459	20240913	110900	542384900	44850	44850	44850	44850	0
460	20240913	110800	542384900	44850	44850	44850	44850	0
461	20240913	110700	542384900	44850	44850	44850	44850	1
462	20240913	110600	542340050	44850	44850	44850	44850	1
463	20240913	110500	542295200	44850	44850	44850	44850	0
464	20240913	110400	542295200	44850	44850	44850	44850	0
465	20240913	110300	542295200	44850	44850	44850	44850	0
466	20240913	110200	542295200	44850	44900	44900	44850	141
467	20240913	110100	535965050	44900	44900	44900	44900	0
468	20240913	110000	535965050	44900	44900	44900	44900	12
469	20240913	105900	535426250	44950	44950	44950	44950	4
470	20240913	105800	535246450	44950	44950	44950	44950	13
471	20240913	105700	534662100	44900	44900	44900	44900	0
472	20240913	105600	534662100	44900	44900	44900	44900	74
473	20240913	105500	531339500	44900	44900	44900	44900	1
474	20240913	105400	531294600	44850	44850	44850	44850	1
475	20240913	105300	531249750	44900	44900	44900	44900	10
476	20240913	105200	530800750	44900	44900	44900	44900	1
477	20240913	105100	530755850	44900	44900	44900	44900	1
478	20240913	105000	530710950	44900	44900	44900	44900	1
479	20240913	104900	530666050	44850	44850	44850	44850	0
480	20240913	104800	530666050	44850	44850	44850	44850	62
481	20240913	104700	527885350	44750	44750	44750	44750	0
482	20240913	104600	527885350	44750	44750	44750	44750	0
483	20240913	104500	527885350	44750	44750	44750	44750	1
484	20240913	104400	527840600	44750	44750	44750	44750	7
485	20240913	104300	527527350	44750	44750	44750	44750	13
486	20240913	104200	526945600	44750	44900	44900	44700	611
487	20240913	104100	499559750	44900	44900	44900	44900	0
488	20240913	104000	499559750	44900	44900	44900	44900	0
489	20240913	103900	499559750	44900	44950	44950	44900	65
490	20240913	103800	496638250	45000	45000	45000	45000	0
491	20240913	103700	496638250	45000	45000	45000	45000	0
492	20240913	103600	496638250	45000	45050	45100	45000	74
493	20240913	103500	493306000	45050	45050	45050	45050	0
494	20240913	103400	493306000	45050	45000	45050	45000	29
495	20240913	103300	492000950	45000	45000	45000	45000	0
496	20240913	103200	492000950	45000	45000	45000	45000	46
497	20240913	103100	489930950	45000	45000	45000	45000	5
498	20240913	103000	489705950	45000	45000	45000	45000	0
499	20240913	102900	489705950	45000	45000	45000	45000	0
500	20240913	102800	489705950	45000	45000	45000	45000	10
501	20240913	102700	489255950	45100	45100	45100	45100	0
502	20240913	102600	489255950	45100	45100	45100	45100	1
503	20240913	102500	489210850	44950	44950	44950	44950	12
504	20240913	102400	488671450	44900	45000	45000	44900	345
505	20240913	102300	473162500	45250	45250	45250	45250	0
506	20240913	102200	473162500	45250	45250	45250	45250	50
507	20240913	102100	470900000	45250	45100	45250	45100	417
508	20240913	102000	452062500	45100	45100	45100	45100	1
509	20240913	101900	452017400	44950	45000	45000	44950	30
510	20240913	101800	450668250	44950	45000	45000	44950	11
511	20240913	101700	450173750	45150	45150	45150	45150	101
512	20240913	101600	445613600	45000	44950	45000	44950	32
513	20240913	101500	444173900	44950	44950	44950	44950	27
514	20240913	101400	442960250	44900	45000	45000	44900	27
515	20240913	101300	441747850	44900	44900	44900	44900	37
516	20240913	101200	440086550	44900	44950	44950	44900	65
517	20240913	101100	437164900	44950	44950	44950	44950	5
518	20240913	101000	436940150	45000	45000	45000	45000	0
519	20240913	100900	436940150	45000	44900	45000	44800	236
520	20240913	100800	426354300	45000	45000	45000	45000	1
521	20240913	100700	426309300	44850	44900	44900	44850	5
522	20240913	100600	426084950	44850	44850	44900	44850	352
523	20240913	100500	410285250	44900	44950	44950	44850	176
524	20240913	100400	402382700	45000	45000	45050	45000	195
525	20240913	100300	393605200	45000	45000	45000	45000	19
526	20240913	100200	392750200	45000	45000	45000	45000	47
527	20240913	100100	390635200	45000	45000	45000	45000	105
528	20240913	100000	385910200	45000	45050	45150	45000	333
529	20240913	095900	370914350	45000	45300	45300	45000	605
530	20240913	095800	343574350	45350	45350	45350	45300	65
531	20240913	095700	340627150	45350	45350	45350	45350	5
532	20240913	095600	340400400	45300	45400	45400	45300	269
533	20240913	095500	328196150	45400	45400	45400	45400	15
534	20240913	095400	327515150	45400	45650	45650	45400	567
535	20240913	095300	301704350	45700	45700	45700	45700	1
536	20240913	095200	301658650	45700	45900	45900	45700	236
537	20240913	095100	290838850	45700	45700	45700	45700	7
538	20240913	095000	290518950	45600	45700	45700	45600	234
539	20240913	094900	279833250	45800	45900	46000	45800	291
540	20240913	094800	266486500	46000	45950	46100	45950	64
541	20240913	094700	263541000	45900	45850	45900	45850	34
542	20240913	094600	261980600	45850	45800	45850	45800	41
543	20240913	094500	260102250	45750	45750	45750	45750	1
544	20240913	094400	260056500	45750	45700	45750	45600	293
545	20240913	094300	246679800	45750	45550	45750	45550	14
546	20240913	094200	246041700	45550	45650	45650	45550	39
547	20240913	094100	244263250	45700	45700	45700	45700	71
548	20240913	094000	241018550	45700	45700	45700	45700	1
549	20240913	093900	240972850	45700	45650	45700	45650	51
550	20240913	093800	238644650	45600	45550	45600	45550	78
551	20240913	093700	235090150	45500	45400	45500	45400	64
552	20240913	093600	232183700	45300	45300	45300	45300	131
553	20240913	093500	226249400	45200	45200	45200	45200	0
554	20240913	093400	226249400	45200	45250	45250	45200	15
555	20240913	093300	225570800	45200	45200	45200	45200	0
556	20240913	093200	225570800	45200	45200	45200	45200	52
557	20240913	093100	223220400	45200	45250	45250	45150	74
558	20240913	093000	219872950	45200	45200	45200	45150	269
559	20240913	092900	207724750	45200	45200	45250	45200	24
560	20240913	092800	206639600	45200	45400	45400	45200	83
561	20240913	092700	202883750	45450	45300	45450	45300	3
562	20240913	092600	202747700	45300	45200	45300	45200	78
563	20240913	092500	199217150	45250	45300	45300	45250	3
564	20240913	092400	199081350	45300	45300	45300	45300	1
565	20240913	092300	199036050	45300	45200	45300	45200	85
566	20240913	092200	195189350	45200	45150	45200	45150	2
567	20240913	092100	195099000	45200	45200	45250	45200	256
568	20240913	092000	183520850	45200	45250	45250	45200	60
569	20240913	091900	180805950	45250	45250	45250	45200	105
570	20240913	091800	176055300	45250	45250	45250	45250	1
571	20240913	091700	176010050	45200	45350	45350	45200	147
572	20240913	091600	169347950	45400	45400	45450	45400	65
573	20240913	091500	166394800	45450	45350	45450	45350	47
574	20240913	091400	164259850	45450	45400	45450	45400	69
575	20240913	091300	161127150	45400	45400	45400	45400	6
576	20240913	091200	160854750	45200	45450	45500	45200	348
577	20240913	091100	145093100	45450	45500	45500	45450	24
578	20240913	091000	144001150	45500	45600	45600	45500	81
579	20240913	090900	140310350	45650	45850	45950	45650	139
580	20240913	090800	133948200	45800	45650	45800	45600	322
581	20240913	090700	119207050	45600	45800	46100	45550	478
582	20240913	090600	97342350	46150	45600	46200	45600	634
583	20240913	090500	68213950	45800	45500	45900	45150	281
584	20240913	090400	55368350	45550	45300	45550	45250	381
585	20240913	090300	38105450	45300	45350	45550	45300	51
586	20240913	090200	35790550	45350	45000	45350	44950	121
587	20240913	090100	30339800	44900	45700	45700	44900	284
588	20240913	090000	17509600	45500	45600	45700	45500	384