KissMeData/007540/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	185000	118336200	44550	44550	44550	44550	325
3	20241014	184900	118336200	44550	44550	44550	44550	0
4	20241014	184800	118336200	44550	44550	44550	44550	0
5	20241014	184700	118336200	44550	44550	44550	44550	0
6	20241014	184600	118336200	44550	44550	44550	44550	0
7	20241014	184500	118336200	44550	44550	44550	44550	0
8	20241014	184400	118336200	44550	44550	44550	44550	0
9	20241014	184300	118336200	44550	44550	44550	44550	0
10	20241014	184200	118336200	44550	44550	44550	44550	0
11	20241014	184100	118336200	44550	44550	44550	44550	0
12	20241014	184000	118336200	44550	44550	44550	44550	0
13	20241014	183900	118336200	44550	44550	44550	44550	0
14	20241014	183800	118336200	44550	44550	44550	44550	0
15	20241014	183700	118336200	44550	44550	44550	44550	0
16	20241014	183600	118336200	44550	44550	44550	44550	0
17	20241014	183500	118336200	44550	44550	44550	44550	0
18	20241014	183400	118336200	44550	44550	44550	44550	0
19	20241014	183300	118336200	44550	44550	44550	44550	0
20	20241014	183200	118336200	44550	44550	44550	44550	0
21	20241014	183100	118336200	44550	44550	44550	44550	0
22	20241014	183000	118336200	44550	44550	44550	44550	0
23	20241014	182900	118336200	44550	44550	44550	44550	0
24	20241014	182800	118336200	44550	44550	44550	44550	0
25	20241014	182700	118336200	44550	44550	44550	44550	0
26	20241014	182600	118336200	44550	44550	44550	44550	0
27	20241014	182500	118336200	44550	44550	44550	44550	0
28	20241014	182400	118336200	44550	44550	44550	44550	0
29	20241014	182300	118336200	44550	44550	44550	44550	0
30	20241014	182200	118336200	44550	44550	44550	44550	0
31	20241014	182100	118336200	44550	44550	44550	44550	0
32	20241014	182000	118336200	44550	44550	44550	44550	325
33	20241014	181900	118336200	44550	44550	44550	44550	0
34	20241014	181800	118336200	44550	44550	44550	44550	0
35	20241014	181700	118336200	44550	44550	44550	44550	0
36	20241014	181600	118336200	44550	44550	44550	44550	0
37	20241014	181500	118336200	44550	44550	44550	44550	0
38	20241014	181400	118336200	44550	44550	44550	44550	0
39	20241014	181300	118336200	44550	44550	44550	44550	0
40	20241014	181200	118336200	44550	44550	44550	44550	0
41	20241014	181100	118336200	44550	44550	44550	44550	0
42	20241014	181000	118336200	44550	44550	44550	44550	0
43	20241014	180900	118336200	44550	44550	44550	44550	0
44	20241014	180800	118336200	44550	44550	44550	44550	0
45	20241014	180700	118336200	44550	44550	44550	44550	0
46	20241014	180600	118336200	44550	44550	44550	44550	0
47	20241014	180500	118336200	44550	44550	44550	44550	0
48	20241014	180400	118336200	44550	44550	44550	44550	0
49	20241014	180300	118336200	44550	44550	44550	44550	0
50	20241014	180200	118336200	44550	44550	44550	44550	0
51	20241014	180100	118336200	44550	44550	44550	44550	0
52	20241014	180000	118336200	44550	44550	44550	44550	0
53	20241014	175900	118336200	44550	44550	44550	44550	0
54	20241014	175800	118336200	44550	44550	44550	44550	0
55	20241014	175700	118336200	44550	44550	44550	44550	0
56	20241014	175600	118336200	44550	44550	44550	44550	0
57	20241014	175500	118336200	44550	44550	44550	44550	0
58	20241014	175400	118336200	44550	44550	44550	44550	0
59	20241014	175300	118336200	44550	44550	44550	44550	0
60	20241014	175200	118336200	44550	44550	44550	44550	0
61	20241014	175100	118336200	44550	44550	44550	44550	0
62	20241014	175000	118336200	44550	44550	44550	44550	325
63	20241014	174900	118336200	44550	44550	44550	44550	0
64	20241014	174800	118336200	44550	44550	44550	44550	0
65	20241014	174700	118336200	44550	44550	44550	44550	0
66	20241014	174600	118336200	44550	44550	44550	44550	0
67	20241014	174500	118336200	44550	44550	44550	44550	0
68	20241014	174400	118336200	44550	44550	44550	44550	0
69	20241014	174300	118336200	44550	44550	44550	44550	0
70	20241014	174200	118336200	44550	44550	44550	44550	0
71	20241014	174100	118336200	44550	44550	44550	44550	0
72	20241014	174000	118336200	44550	44550	44550	44550	0
73	20241014	173900	118336200	44550	44550	44550	44550	0
74	20241014	173800	118336200	44550	44550	44550	44550	0
75	20241014	173700	118336200	44550	44550	44550	44550	0
76	20241014	173600	118336200	44550	44550	44550	44550	0
77	20241014	173500	118336200	44550	44550	44550	44550	0
78	20241014	173400	118336200	44550	44550	44550	44550	0
79	20241014	173300	118336200	44550	44550	44550	44550	0
80	20241014	173200	118336200	44550	44550	44550	44550	0
81	20241014	173100	118336200	44550	44550	44550	44550	0
82	20241014	173000	118336200	44550	44550	44550	44550	0
83	20241014	172900	118336200	44550	44550	44550	44550	0
84	20241014	172800	118336200	44550	44550	44550	44550	0
85	20241014	172700	118336200	44550	44550	44550	44550	0
86	20241014	172600	118336200	44550	44550	44550	44550	0
87	20241014	172500	118336200	44550	44550	44550	44550	0
88	20241014	172400	118336200	44550	44550	44550	44550	0
89	20241014	172300	118336200	44550	44550	44550	44550	0
90	20241014	172200	118336200	44550	44550	44550	44550	0
91	20241014	172100	118336200	44550	44550	44550	44550	0
92	20241014	172000	118336200	44550	44550	44550	44550	325
93	20241014	171900	118336200	44550	44550	44550	44550	0
94	20241014	171800	118336200	44550	44550	44550	44550	0
95	20241014	171700	118336200	44550	44550	44550	44550	0
96	20241014	171600	118336200	44550	44550	44550	44550	0
97	20241014	171500	118336200	44550	44550	44550	44550	0
98	20241014	171400	118336200	44550	44550	44550	44550	0
99	20241014	171300	118336200	44550	44550	44550	44550	0
100	20241014	171200	118336200	44550	44550	44550	44550	0
101	20241014	171100	118336200	44550	44550	44550	44550	0
102	20241014	171000	118336200	44550	44550	44550	44550	0
103	20241014	170900	118336200	44550	44550	44550	44550	0
104	20241014	170800	118336200	44550	44550	44550	44550	0
105	20241014	170700	118336200	44550	44550	44550	44550	0
106	20241014	170600	118336200	44550	44550	44550	44550	0
107	20241014	170500	118336200	44550	44550	44550	44550	0
108	20241014	170400	118336200	44550	44550	44550	44550	0
109	20241014	170300	118336200	44550	44550	44550	44550	0
110	20241014	170200	118336200	44550	44550	44550	44550	0
111	20241014	170100	118336200	44550	44550	44550	44550	0
112	20241014	170000	118336200	44550	44550	44550	44550	0
113	20241014	165900	118336200	44550	44550	44550	44550	0
114	20241014	165800	118336200	44550	44550	44550	44550	0
115	20241014	165700	118336200	44550	44550	44550	44550	0
116	20241014	165600	118336200	44550	44550	44550	44550	0
117	20241014	165500	118336200	44550	44550	44550	44550	0
118	20241014	165400	118336200	44550	44550	44550	44550	0
119	20241014	165300	118336200	44550	44550	44550	44550	0
120	20241014	165200	118336200	44550	44550	44550	44550	0
121	20241014	165100	118336200	44550	44550	44550	44550	0
122	20241014	165000	118336200	44550	44550	44550	44550	325
123	20241014	164900	118336200	44550	44550	44550	44550	0
124	20241014	164800	118336200	44550	44550	44550	44550	0
125	20241014	164700	118336200	44550	44550	44550	44550	0
126	20241014	164600	118336200	44550	44550	44550	44550	0
127	20241014	164500	118336200	44550	44550	44550	44550	0
128	20241014	164400	118336200	44550	44550	44550	44550	0
129	20241014	164300	118336200	44550	44550	44550	44550	0
130	20241014	164200	118336200	44550	44550	44550	44550	0
131	20241014	164100	118336200	44550	44550	44550	44550	0
132	20241014	164000	118336200	44550	44550	44550	44550	0
133	20241014	163900	118336200	44550	44550	44550	44550	0
134	20241014	163800	118336200	44550	44550	44550	44550	0
135	20241014	163700	118336200	44550	44550	44550	44550	0
136	20241014	163600	118336200	44550	44550	44550	44550	0
137	20241014	163500	118336200	44550	44550	44550	44550	0
138	20241014	163400	118336200	44550	44550	44550	44550	0
139	20241014	163300	118336200	44550	44550	44550	44550	0
140	20241014	163200	118336200	44550	44550	44550	44550	0
141	20241014	163100	118336200	44550	44550	44550	44550	0
142	20241014	163000	118336200	44550	44550	44550	44550	0
143	20241014	162900	118336200	44550	44550	44550	44550	0
144	20241014	162800	118336200	44550	44550	44550	44550	0
145	20241014	162700	118336200	44550	44550	44550	44550	0
146	20241014	162600	118336200	44550	44550	44550	44550	0
147	20241014	162500	118336200	44550	44550	44550	44550	0
148	20241014	162400	118336200	44550	44550	44550	44550	0
149	20241014	162300	118336200	44550	44550	44550	44550	0
150	20241014	162200	118336200	44550	44550	44550	44550	0
151	20241014	162100	118336200	44550	44550	44550	44550	0
152	20241014	162000	118336200	44550	44550	44550	44550	325
153	20241014	161900	118336200	44550	44550	44550	44550	0
154	20241014	161800	118336200	44550	44550	44550	44550	0
155	20241014	161700	118336200	44550	44550	44550	44550	0
156	20241014	161600	118336200	44550	44550	44550	44550	0
157	20241014	161500	118336200	44550	44550	44550	44550	0
158	20241014	161400	118336200	44550	44550	44550	44550	0
159	20241014	161300	118336200	44550	44550	44550	44550	0
160	20241014	161200	118336200	44550	44550	44550	44550	0
161	20241014	161100	118336200	44550	44550	44550	44550	0
162	20241014	161000	118336200	44550	44550	44550	44550	0
163	20241014	160900	118336200	44550	44550	44550	44550	0
164	20241014	160800	118336200	44550	44550	44550	44550	0
165	20241014	160700	118336200	44550	44550	44550	44550	0
166	20241014	160600	118336200	44550	44550	44550	44550	0
167	20241014	160500	118336200	44550	44550	44550	44550	0
168	20241014	160400	118336200	44550	44550	44550	44550	0
169	20241014	160300	118336200	44550	44550	44550	44550	0
170	20241014	160200	118336200	44550	44550	44550	44550	0
171	20241014	160100	118336200	44550	44550	44550	44550	0
172	20241014	160000	118336200	44550	44550	44550	44550	0
173	20241014	155900	118336200	44550	44550	44550	44550	0
174	20241014	155800	118336200	44550	44550	44550	44550	0
175	20241014	155700	118336200	44550	44550	44550	44550	0
176	20241014	155600	118336200	44550	44550	44550	44550	0
177	20241014	155500	118336200	44550	44550	44550	44550	0
178	20241014	155400	118336200	44550	44550	44550	44550	0
179	20241014	155300	118336200	44550	44550	44550	44550	0
180	20241014	155200	118336200	44550	44550	44550	44550	0
181	20241014	155100	118336200	44550	44550	44550	44550	0
182	20241014	155000	118336200	44550	44550	44550	44550	325
183	20241014	154900	118336200	44550	44550	44550	44550	0
184	20241014	154800	118336200	44550	44550	44550	44550	0
185	20241014	154700	118336200	44550	44550	44550	44550	0
186	20241014	154600	118336200	44550	44550	44550	44550	0
187	20241014	154500	118336200	44550	44550	44550	44550	0
188	20241014	154400	118336200	44550	44550	44550	44550	0
189	20241014	154300	118336200	44550	44550	44550	44550	0
190	20241014	154200	118336200	44550	44550	44550	44550	0
191	20241014	154100	118336200	44550	44550	44550	44550	0
192	20241014	154000	118336200	44550	44550	44550	44550	0
193	20241014	153900	118336200	44550	44550	44550	44550	0
194	20241014	153800	118336200	44550	44550	44550	44550	0
195	20241014	153700	118336200	44550	44550	44550	44550	0
196	20241014	153600	118336200	44550	44550	44550	44550	0
197	20241014	153500	118336200	44550	44550	44550	44550	0
198	20241014	153400	118336200	44550	44550	44550	44550	0
199	20241014	153300	118336200	44550	44550	44550	44550	0
200	20241014	153200	118336200	44550	44550	44550	44550	0
201	20241014	153100	118336200	44550	44550	44550	44550	0
202	20241014	153000	118336200	44550	44550	44550	44550	325
203	20241014	152900	103857450	44550	44550	44550	44550	0
204	20241014	152800	103857450	44550	44550	44550	44550	0
205	20241014	152700	103857450	44550	44550	44550	44550	0
206	20241014	152600	103857450	44550	44550	44550	44550	0
207	20241014	152500	103857450	44550	44550	44550	44550	0
208	20241014	152400	103857450	44550	44550	44550	44550	0
209	20241014	152300	103857450	44550	44550	44550	44550	0
210	20241014	152200	103857450	44550	44550	44550	44550	0
211	20241014	152100	103857450	44550	44550	44550	44550	0
212	20241014	152000	103857450	44550	44550	44550	44550	0
213	20241014	151900	103857450	44550	44550	44550	44550	0
214	20241014	151800	103857450	44550	44600	44600	44550	17
215	20241014	151700	103100000	44600	44600	44600	44600	6
216	20241014	151600	102832400	44550	44650	44650	44550	204
217	20241014	151500	93735200	44650	44650	44650	44650	90
218	20241014	151400	89716700	44650	44650	44650	44650	0
219	20241014	151300	89716700	44650	44650	44650	44650	0
220	20241014	151200	89716700	44650	44650	44650	44650	110
221	20241014	151100	84805200	44650	44650	44650	44650	0
222	20241014	151000	84805200	44650	44650	44650	44650	2
223	20241014	150900	84715900	44700	44700	44700	44700	0
224	20241014	150800	84715900	44700	44700	44700	44700	0
225	20241014	150700	84715900	44700	44700	44700	44700	5
226	20241014	150600	84492400	44700	44700	44700	44700	17
227	20241014	150500	83732500	44750	44750	44750	44750	0
228	20241014	150400	83732500	44750	44750	44750	44750	0
229	20241014	150300	83732500	44750	44750	44750	44750	0
230	20241014	150200	83732500	44750	44750	44750	44750	0
231	20241014	150100	83732500	44750	44750	44750	44750	0
232	20241014	150000	83732500	44750	44750	44750	44750	2
233	20241014	145900	83643000	44700	44700	44700	44700	0
234	20241014	145800	83643000	44700	44700	44700	44700	0
235	20241014	145700	83643000	44700	44700	44700	44700	8
236	20241014	145600	83285400	44750	44750	44750	44750	0
237	20241014	145500	83285400	44750	44750	44750	44750	0
238	20241014	145400	83285400	44750	44750	44750	44750	0
239	20241014	145300	83285400	44750	44750	44750	44750	0
240	20241014	145200	83285400	44750	44750	44750	44750	0
241	20241014	145100	83285400	44750	44750	44750	44750	0
242	20241014	145000	83285400	44750	44750	44750	44750	0
243	20241014	144900	83285400	44750	44750	44750	44750	0
244	20241014	144800	83285400	44750	44750	44750	44750	0
245	20241014	144700	83285400	44750	44750	44750	44750	0
246	20241014	144600	83285400	44750	44750	44750	44750	0
247	20241014	144500	83285400	44750	44750	44750	44750	0
248	20241014	144400	83285400	44750	44750	44750	44750	0
249	20241014	144300	83285400	44750	44750	44750	44750	1
250	20241014	144200	83240650	44650	44650	44650	44650	0
251	20241014	144100	83240650	44650	44650	44650	44650	0
252	20241014	144000	83240650	44650	44650	44650	44650	0
253	20241014	143900	83240650	44650	44650	44650	44650	0
254	20241014	143800	83240650	44650	44700	44700	44650	29
255	20241014	143700	81945050	44700	44700	44700	44700	0
256	20241014	143600	81945050	44700	44700	44700	44700	0
257	20241014	143500	81945050	44700	44700	44700	44700	0
258	20241014	143400	81945050	44700	44700	44700	44700	0
259	20241014	143300	81945050	44700	44700	44700	44700	0
260	20241014	143200	81945050	44700	44700	44700	44700	0
261	20241014	143100	81945050	44700	44700	44700	44700	17
262	20241014	143000	81185150	44700	44700	44700	44700	1
263	20241014	142900	81140450	44800	44800	44800	44800	9
264	20241014	142800	80737250	44750	44750	44750	44750	0
265	20241014	142700	80737250	44750	44750	44750	44750	0
266	20241014	142600	80737250	44750	44750	44750	44750	0
267	20241014	142500	80737250	44750	44750	44750	44750	0
268	20241014	142400	80737250	44750	44750	44750	44750	0
269	20241014	142300	80737250	44750	44750	44750	44750	0
270	20241014	142200	80737250	44750	44750	44750	44750	0
271	20241014	142100	80737250	44750	44750	44750	44750	6
272	20241014	142000	80468750	44800	44800	44800	44800	0
273	20241014	141900	80468750	44800	44800	44800	44800	0
274	20241014	141800	80468750	44800	44800	44800	44800	1
275	20241014	141700	80423950	44750	44750	44750	44750	9
276	20241014	141600	80021200	44750	44750	44750	44750	0
277	20241014	141500	80021200	44750	44750	44750	44750	10
278	20241014	141400	79573700	44750	44750	44750	44750	0
279	20241014	141300	79573700	44750	44750	44750	44750	0
280	20241014	141200	79573700	44750	44750	44750	44750	0
281	20241014	141100	79573700	44750	44750	44750	44750	0
282	20241014	141000	79573700	44750	44750	44750	44750	0
283	20241014	140900	79573700	44750	44750	44750	44750	0
284	20241014	140800	79573700	44750	44750	44750	44750	0
285	20241014	140700	79573700	44750	44750	44750	44750	0
286	20241014	140600	79573700	44750	44750	44750	44750	0
287	20241014	140500	79573700	44750	44750	44750	44750	0
288	20241014	140400	79573700	44750	44750	44750	44750	0
289	20241014	140300	79573700	44750	44750	44750	44750	0
290	20241014	140200	79573700	44750	44750	44750	44750	0
291	20241014	140100	79573700	44750	44750	44750	44750	0
292	20241014	140000	79573700	44750	44750	44750	44750	0
293	20241014	135900	79573700	44750	44750	44750	44750	0
294	20241014	135800	79573700	44750	44750	44750	44750	0
295	20241014	135700	79573700	44750	44750	44750	44750	1
296	20241014	135600	79528950	44750	44750	44750	44750	0
297	20241014	135500	79528950	44750	44750	44750	44750	0
298	20241014	135400	79528950	44750	44750	44750	44750	0
299	20241014	135300	79528950	44750	44750	44750	44750	1
300	20241014	135200	79484200	44750	44750	44750	44750	2
301	20241014	135100	79394700	44550	44550	44550	44550	0
302	20241014	135000	79394700	44550	44550	44550	44550	0
303	20241014	134900	79394700	44550	44550	44550	44550	0
304	20241014	134800	79394700	44550	44550	44550	44550	11
305	20241014	134700	78904650	44750	44750	44750	44750	2
306	20241014	134600	78815150	44750	44750	44750	44750	0
307	20241014	134500	78815150	44750	44750	44750	44750	0
308	20241014	134400	78815150	44750	44650	44750	44550	19
309	20241014	134300	77966200	44750	44750	44750	44750	0
310	20241014	134200	77966200	44750	44750	44750	44750	0
311	20241014	134100	77966200	44750	44750	44750	44750	0
312	20241014	134000	77966200	44750	44750	44750	44750	0
313	20241014	133900	77966200	44750	44750	44750	44750	0
314	20241014	133800	77966200	44750	44750	44750	44750	0
315	20241014	133700	77966200	44750	44750	44750	44750	0
316	20241014	133600	77966200	44750	44750	44750	44750	0
317	20241014	133500	77966200	44750	44750	44750	44750	2
318	20241014	133400	77876700	44550	44550	44550	44550	0
319	20241014	133300	77876700	44550	44750	44750	44550	314
320	20241014	133200	63873950	44750	44750	44750	44750	0
321	20241014	133100	63873950	44750	44750	44750	44750	0
322	20241014	133000	63873950	44750	44750	44750	44750	0
323	20241014	132900	63873950	44750	44750	44750	44750	2
324	20241014	132800	63784450	44800	44850	44850	44800	12
325	20241014	132700	63246700	44850	44850	44850	44850	0
326	20241014	132600	63246700	44850	44850	44850	44850	0
327	20241014	132500	63246700	44850	44850	44850	44850	0
328	20241014	132400	63246700	44850	44850	44850	44850	0
329	20241014	132300	63246700	44850	44850	44850	44850	0
330	20241014	132200	63246700	44850	44850	44850	44850	0
331	20241014	132100	63246700	44850	44850	44850	44850	0
332	20241014	132000	63246700	44850	44900	44900	44850	17
333	20241014	131900	62484150	44850	44850	44850	44850	0
334	20241014	131800	62484150	44850	44850	44850	44850	0
335	20241014	131700	62484150	44850	44850	44850	44850	0
336	20241014	131600	62484150	44850	44850	44850	44850	0
337	20241014	131500	62484150	44850	44850	44850	44850	0
338	20241014	131400	62484150	44850	44850	44850	44850	0
339	20241014	131300	62484150	44850	44850	44850	44850	4
340	20241014	131200	62304750	44900	44900	44900	44900	0
341	20241014	131100	62304750	44900	44900	44900	44900	0
342	20241014	131000	62304750	44900	44900	44900	44900	0
343	20241014	130900	62304750	44900	44900	44900	44900	0
344	20241014	130800	62304750	44900	44900	44900	44900	0
345	20241014	130700	62304750	44900	44900	44900	44900	0
346	20241014	130600	62304750	44900	44900	44900	44900	0
347	20241014	130500	62304750	44900	44900	44900	44900	0
348	20241014	130400	62304750	44900	44900	44900	44900	0
349	20241014	130300	62304750	44900	44900	44900	44900	0
350	20241014	130200	62304750	44900	44900	44900	44900	0
351	20241014	130100	62304750	44900	44900	44900	44900	0
352	20241014	130000	62304750	44900	44900	44900	44900	2
353	20241014	125900	62214950	44900	44900	44900	44900	21
354	20241014	125800	61272050	44900	44900	44900	44900	0
355	20241014	125700	61272050	44900	44900	44900	44900	0
356	20241014	125600	61272050	44900	44900	44900	44900	0
357	20241014	125500	61272050	44900	44900	44900	44900	0
358	20241014	125400	61272050	44900	44900	44900	44900	10
359	20241014	125300	60823050	44900	44900	44900	44900	0
360	20241014	125200	60823050	44900	44900	44900	44900	1
361	20241014	125100	60778150	44900	44900	44900	44900	24
362	20241014	125000	59700550	44850	44850	44850	44850	0
363	20241014	124900	59700550	44850	44850	44850	44850	0
364	20241014	124800	59700550	44850	44850	44850	44850	0
365	20241014	124700	59700550	44850	44850	44850	44850	5
366	20241014	124600	59476300	44900	44900	44900	44900	0
367	20241014	124500	59476300	44900	44900	44900	44900	0
368	20241014	124400	59476300	44900	44900	44900	44900	11
369	20241014	124300	58982400	44900	44900	44900	44900	0
370	20241014	124200	58982400	44900	44900	44900	44900	0
371	20241014	124100	58982400	44900	44900	44900	44900	0
372	20241014	124000	58982400	44900	44900	44900	44900	1
373	20241014	123900	58937500	44950	44950	44950	44950	0
374	20241014	123800	58937500	44950	44950	44950	44950	0
375	20241014	123700	58937500	44950	44950	44950	44950	0
376	20241014	123600	58937500	44950	44950	44950	44950	1
377	20241014	123500	58892550	44900	44900	44900	44900	0
378	20241014	123400	58892550	44900	44900	44900	44900	1
379	20241014	123300	58847650	44900	44900	44900	44900	0
380	20241014	123200	58847650	44900	44900	44900	44900	0
381	20241014	123100	58847650	44900	44900	44900	44900	0
382	20241014	123000	58847650	44900	44900	44900	44900	0
383	20241014	122900	58847650	44900	44900	44900	44900	0
384	20241014	122800	58847650	44900	44900	44900	44900	2
385	20241014	122700	58757850	44900	44900	44900	44900	0
386	20241014	122600	58757850	44900	44900	44900	44900	1
387	20241014	122500	58712950	44900	44900	44900	44900	0
388	20241014	122400	58712950	44900	44900	44900	44900	0
389	20241014	122300	58712950	44900	44900	44900	44900	10
390	20241014	122200	58263950	44900	44900	44900	44900	0
391	20241014	122100	58263950	44900	44900	44900	44900	0
392	20241014	122000	58263950	44900	44900	44900	44900	0
393	20241014	121900	58263950	44900	44900	44900	44900	0
394	20241014	121800	58263950	44900	44900	44900	44900	18
395	20241014	121700	57455750	44900	44900	44900	44900	1
396	20241014	121600	57410850	44900	44900	44900	44900	3
397	20241014	121500	57276150	44900	44900	44900	44900	16
398	20241014	121400	56557750	44800	44800	44800	44800	0
399	20241014	121300	56557750	44800	44800	44800	44800	0
400	20241014	121200	56557750	44800	44800	44800	44800	0
401	20241014	121100	56557750	44800	44800	44800	44800	0
402	20241014	121000	56557750	44800	44800	44800	44800	0
403	20241014	120900	56557750	44800	44800	44800	44800	0
404	20241014	120800	56557750	44800	44800	44800	44800	0
405	20241014	120700	56557750	44800	44800	44800	44800	0
406	20241014	120600	56557750	44800	44800	44800	44800	0
407	20241014	120500	56557750	44800	44800	44800	44800	0
408	20241014	120400	56557750	44800	44800	44800	44800	0
409	20241014	120300	56557750	44800	44800	44800	44800	0
410	20241014	120200	56557750	44800	44800	44800	44800	8
411	20241014	120100	56199350	44800	44800	44800	44800	0
412	20241014	120000	56199350	44800	44800	44800	44800	1
413	20241014	115900	56154550	44700	44700	44700	44700	0
414	20241014	115800	56154550	44700	44700	44700	44700	0
415	20241014	115700	56154550	44700	44700	44700	44700	0
416	20241014	115600	56154550	44700	44700	44700	44700	0
417	20241014	115500	56154550	44700	44700	44700	44700	1
418	20241014	115400	56109850	44700	44700	44700	44700	0
419	20241014	115300	56109850	44700	44700	44700	44700	0
420	20241014	115200	56109850	44700	44700	44700	44700	0
421	20241014	115100	56109850	44700	44700	44700	44700	0
422	20241014	115000	56109850	44700	44700	44700	44700	0
423	20241014	114900	56109850	44700	44700	44700	44700	0
424	20241014	114800	56109850	44700	44700	44700	44700	1
425	20241014	114700	56065150	44700	44700	44700	44700	3
426	20241014	114600	55931050	44700	44700	44700	44700	18
427	20241014	114500	55126450	44700	44700	44700	44700	0
428	20241014	114400	55126450	44700	44700	44700	44700	17
429	20241014	114300	54366550	44800	44800	44800	44800	0
430	20241014	114200	54366550	44800	44800	44800	44800	0
431	20241014	114100	54366550	44800	44800	44800	44800	0
432	20241014	114000	54366550	44800	44800	44800	44800	2
433	20241014	113900	54276950	44800	44800	44800	44800	0
434	20241014	113800	54276950	44800	44800	44800	44800	0
435	20241014	113700	54276950	44800	44800	44800	44800	0
436	20241014	113600	54276950	44800	44800	44800	44800	0
437	20241014	113500	54276950	44800	44800	44800	44800	0
438	20241014	113400	54276950	44800	44800	44800	44800	1
439	20241014	113300	54232150	44750	44750	44750	44750	0
440	20241014	113200	54232150	44750	44750	44750	44750	7
441	20241014	113100	53918900	44750	44750	44750	44750	0
442	20241014	113000	53918900	44750	44750	44750	44750	0
443	20241014	112900	53918900	44750	44750	44750	44750	0
444	20241014	112800	53918900	44750	44750	44750	44750	0
445	20241014	112700	53918900	44750	44750	44750	44750	0
446	20241014	112600	53918900	44750	44750	44750	44750	0
447	20241014	112500	53918900	44750	44750	44750	44750	0
448	20241014	112400	53918900	44750	44750	44750	44750	0
449	20241014	112300	53918900	44750	44750	44750	44750	0
450	20241014	112200	53918900	44750	44750	44750	44750	0
451	20241014	112100	53918900	44750	44750	44750	44750	0
452	20241014	112000	53918900	44750	44750	44750	44750	0
453	20241014	111900	53918900	44750	44750	44750	44750	2
454	20241014	111800	53829400	44650	44650	44650	44650	0
455	20241014	111700	53829400	44650	44650	44650	44650	0
456	20241014	111600	53829400	44650	44650	44650	44650	4
457	20241014	111500	53650800	44650	44650	44650	44650	0
458	20241014	111400	53650800	44650	44650	44650	44650	18
459	20241014	111300	52847100	44650	44650	44650	44650	0
460	20241014	111200	52847100	44650	44650	44650	44650	1
461	20241014	111100	52802450	44600	44600	44600	44600	0
462	20241014	111000	52802450	44600	44600	44600	44600	0
463	20241014	110900	52802450	44600	44600	44600	44600	0
464	20241014	110800	52802450	44600	44600	44600	44600	0
465	20241014	110700	52802450	44600	44600	44600	44600	0
466	20241014	110600	52802450	44600	44600	44600	44600	0
467	20241014	110500	52802450	44600	44600	44600	44600	0
468	20241014	110400	52802450	44600	44600	44600	44600	0
469	20241014	110300	52802450	44600	44600	44600	44600	0
470	20241014	110200	52802450	44600	44600	44600	44600	0
471	20241014	110100	52802450	44600	44650	44650	44600	30
472	20241014	110000	51464400	44600	44600	44600	44600	0
473	20241014	105900	51464400	44600	44600	44600	44600	115
474	20241014	105800	46335400	44600	44850	44850	44600	17
475	20241014	105700	45576950	44850	44850	44850	44850	0
476	20241014	105600	45576950	44850	44850	44850	44850	0
477	20241014	105500	45576950	44850	44850	44850	44850	0
478	20241014	105400	45576950	44850	44850	44850	44850	0
479	20241014	105300	45576950	44850	44850	44850	44850	0
480	20241014	105200	45576950	44850	44800	44850	44500	287
481	20241014	105100	32769150	44850	44850	44850	44850	55
482	20241014	105000	30302400	44850	44850	44850	44850	0
483	20241014	104900	30302400	44850	44850	44850	44850	0
484	20241014	104800	30302400	44850	44850	44850	44850	0
485	20241014	104700	30302400	44850	44850	44850	44850	0
486	20241014	104600	30302400	44850	44850	44850	44850	0
487	20241014	104500	30302400	44850	44850	44850	44850	0
488	20241014	104400	30302400	44850	44850	44850	44850	6
489	20241014	104300	30033300	44850	44850	44850	44850	10
490	20241014	104200	29584800	45000	45000	45000	45000	4
491	20241014	104100	29404800	45000	45000	45000	45000	5
492	20241014	104000	29179800	45000	45000	45000	45000	0
493	20241014	103900	29179800	45000	45000	45000	45000	7
494	20241014	103800	28864800	45000	45000	45000	45000	1
495	20241014	103700	28819800	45000	45000	45000	45000	0
496	20241014	103600	28819800	45000	45000	45000	45000	0
497	20241014	103500	28819800	45000	45000	45000	45000	0
498	20241014	103400	28819800	45000	45000	45000	45000	0
499	20241014	103300	28819800	45000	45000	45000	45000	1
500	20241014	103200	28774800	44800	44800	44800	44800	0
501	20241014	103100	28774800	44800	44800	44800	44800	1
502	20241014	103000	28730000	44800	44800	44800	44800	0
503	20241014	102900	28730000	44800	44800	44800	44800	0
504	20241014	102800	28730000	44800	44800	44800	44800	0
505	20241014	102700	28730000	44800	44800	44800	44800	0
506	20241014	102600	28730000	44800	44800	44800	44800	0
507	20241014	102500	28730000	44800	44800	44800	44800	0
508	20241014	102400	28730000	44800	44800	44800	44800	41
509	20241014	102300	26893200	44800	45050	45050	44800	219
510	20241014	102200	17042800	45100	45100	45100	45100	0
511	20241014	102100	17042800	45100	45100	45100	45100	0
512	20241014	102000	17042800	45100	45100	45100	45100	0
513	20241014	101900	17042800	45100	45100	45100	45100	0
514	20241014	101800	17042800	45100	45350	45350	45100	51
515	20241014	101700	14730200	45350	45350	45350	45350	0
516	20241014	101600	14730200	45350	45350	45350	45350	0
517	20241014	101500	14730200	45350	45350	45350	45350	0
518	20241014	101400	14730200	45350	45350	45350	45350	0
519	20241014	101300	14730200	45350	45350	45350	45350	0
520	20241014	101200	14730200	45350	45350	45350	45350	0
521	20241014	101100	14730200	45350	45350	45350	45350	0
522	20241014	101000	14730200	45350	45350	45350	45350	0
523	20241014	100900	14730200	45350	45350	45350	45350	0
524	20241014	100800	14730200	45350	45350	45350	45350	1
525	20241014	100700	14684850	45300	45300	45300	45300	0
526	20241014	100600	14684850	45300	45300	45300	45300	0
527	20241014	100500	14684850	45300	45300	45300	45300	0
528	20241014	100400	14684850	45300	45300	45300	45300	0
529	20241014	100300	14684850	45300	45300	45300	45300	0
530	20241014	100200	14684850	45300	45300	45300	45300	10
531	20241014	100100	14231850	45300	45300	45300	45300	0
532	20241014	100000	14231850	45300	45350	45350	45200	30
533	20241014	095900	12873700	45300	45300	45300	45300	20
534	20241014	095800	11967700	45300	45300	45300	45300	0
535	20241014	095700	11967700	45300	45300	45300	45300	3
536	20241014	095600	11831800	45300	45300	45300	45300	0
537	20241014	095500	11831800	45300	45300	45300	45300	3
538	20241014	095400	11695900	45300	45300	45300	45300	4
539	20241014	095300	11514700	45200	45200	45200	45200	0
540	20241014	095200	11514700	45200	45200	45200	45200	0
541	20241014	095100	11514700	45200	45200	45200	45200	0
542	20241014	095000	11514700	45200	45200	45200	45200	0
543	20241014	094900	11514700	45200	45200	45200	45200	0
544	20241014	094800	11514700	45200	45200	45200	45200	0
545	20241014	094700	11514700	45200	45200	45200	45200	1
546	20241014	094600	11469500	45200	45200	45200	45200	0
547	20241014	094500	11469500	45200	45200	45200	45200	0
548	20241014	094400	11469500	45200	45200	45200	45200	1
549	20241014	094300	11424300	45200	45200	45200	45200	0
550	20241014	094200	11424300	45200	45200	45200	45200	0
551	20241014	094100	11424300	45200	45200	45200	45200	0
552	20241014	094000	11424300	45200	45200	45200	45200	1
553	20241014	093900	11379100	45200	45200	45200	45200	32
554	20241014	093800	9932700	45300	45200	45300	45200	4
555	20241014	093700	9751700	45100	45100	45100	45100	0
556	20241014	093600	9751700	45100	45100	45100	45100	0
557	20241014	093500	9751700	45100	45100	45100	45100	0
558	20241014	093400	9751700	45100	45100	45100	45100	0
559	20241014	093300	9751700	45100	45100	45100	45100	6
560	20241014	093200	9481100	45000	45000	45000	45000	0
561	20241014	093100	9481100	45000	45000	45000	45000	2
562	20241014	093000	9391100	45000	45000	45000	45000	0
563	20241014	092900	9391100	45000	45000	45000	45000	0
564	20241014	092800	9391100	45000	45000	45000	45000	0
565	20241014	092700	9391100	45000	45000	45000	45000	0
566	20241014	092600	9391100	45000	45000	45000	45000	0
567	20241014	092500	9391100	45000	45000	45000	45000	0
568	20241014	092400	9391100	45000	45000	45000	45000	0
569	20241014	092300	9391100	45000	45000	45000	45000	0
570	20241014	092200	9391100	45000	45000	45000	45000	0
571	20241014	092100	9391100	45000	45000	45000	45000	0
572	20241014	092000	9391100	45000	45000	45000	45000	0
573	20241014	091900	9391100	45000	45000	45000	45000	0
574	20241014	091800	9391100	45000	45000	45000	45000	0
575	20241014	091700	9391100	45000	45000	45000	45000	0
576	20241014	091600	9391100	45000	45000	45000	45000	0
577	20241014	091500	9391100	45000	45000	45000	45000	67
578	20241014	091400	6376100	45000	45000	45000	45000	0
579	20241014	091300	6376100	45000	45000	45000	45000	20
580	20241014	091200	5476100	45000	45000	45000	45000	0
581	20241014	091100	5476100	45000	45000	45000	45000	4
582	20241014	091000	5296100	45050	45050	45050	45050	1
583	20241014	090900	5251050	44900	44900	44900	44900	0
584	20241014	090800	5251050	44900	44900	44900	44900	0
585	20241014	090700	5251050	44900	44900	44900	44900	0
586	20241014	090600	5251050	44900	44900	44900	44900	16
587	20241014	090500	4532650	44900	44900	44900	44800	46
588	20241014	090400	2470450	44900	44950	44950	44900	50
589	20241014	090300	225300	45300	45300	45300	45300	0
590	20241014	090200	225300	45300	45300	45300	45300	0
591	20241014	090100	225300	45300	45300	45300	45300	0
592	20241014	090000	225300	45300	45000	45300	45000	5