KissMeData/005610/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	184500	128500900	50600	50600	50600	50600	22
3	20240909	184400	128500900	50600	50600	50600	50600	0
4	20240909	184300	128500900	50600	50600	50600	50600	0
5	20240909	184200	128500900	50600	50600	50600	50600	0
6	20240909	184100	128500900	50600	50600	50600	50600	0
7	20240909	184000	128500900	50600	50600	50600	50600	0
8	20240909	183900	128500900	50600	50600	50600	50600	0
9	20240909	183800	128500900	50600	50600	50600	50600	0
10	20240909	183700	128500900	50600	50600	50600	50600	0
11	20240909	183600	128500900	50600	50600	50600	50600	0
12	20240909	183500	128500900	50600	50600	50600	50600	0
13	20240909	183400	128500900	50600	50600	50600	50600	0
14	20240909	183300	128500900	50600	50600	50600	50600	0
15	20240909	183200	128500900	50600	50600	50600	50600	0
16	20240909	183100	128500900	50600	50600	50600	50600	0
17	20240909	183000	128500900	50600	50600	50600	50600	0
18	20240909	182900	128500900	50600	50600	50600	50600	0
19	20240909	182800	128500900	50600	50600	50600	50600	0
20	20240909	182700	128500900	50600	50600	50600	50600	0
21	20240909	182600	128500900	50600	50600	50600	50600	0
22	20240909	182500	128500900	50600	50600	50600	50600	0
23	20240909	182400	128500900	50600	50600	50600	50600	0
24	20240909	182300	128500900	50600	50600	50600	50600	0
25	20240909	182200	128500900	50600	50600	50600	50600	0
26	20240909	182100	128500900	50600	50600	50600	50600	0
27	20240909	182000	128500900	50600	50600	50600	50600	0
28	20240909	181900	128500900	50600	50600	50600	50600	0
29	20240909	181800	128500900	50600	50600	50600	50600	0
30	20240909	181700	128500900	50600	50600	50600	50600	0
31	20240909	181600	128500900	50600	50600	50600	50600	0
32	20240909	181500	128500900	50600	50600	50600	50600	22
33	20240909	181400	128500900	50600	50600	50600	50600	0
34	20240909	181300	128500900	50600	50600	50600	50600	0
35	20240909	181200	128500900	50600	50600	50600	50600	0
36	20240909	181100	128500900	50600	50600	50600	50600	0
37	20240909	181000	128500900	50600	50600	50600	50600	0
38	20240909	180900	128500900	50600	50600	50600	50600	0
39	20240909	180800	128500900	50600	50600	50600	50600	0
40	20240909	180700	128500900	50600	50600	50600	50600	0
41	20240909	180600	128500900	50600	50600	50600	50600	0
42	20240909	180500	128500900	50600	50600	50600	50600	0
43	20240909	180400	128500900	50600	50600	50600	50600	0
44	20240909	180300	128500900	50600	50600	50600	50600	0
45	20240909	180200	128500900	50600	50600	50600	50600	0
46	20240909	180100	128500900	50600	50600	50600	50600	0
47	20240909	180000	128500900	50600	50600	50600	50600	0
48	20240909	175900	128500900	50600	50600	50600	50600	0
49	20240909	175800	128500900	50600	50600	50600	50600	0
50	20240909	175700	128500900	50600	50600	50600	50600	0
51	20240909	175600	128500900	50600	50600	50600	50600	0
52	20240909	175500	128500900	50600	50600	50600	50600	0
53	20240909	175400	128500900	50600	50600	50600	50600	0
54	20240909	175300	128500900	50600	50600	50600	50600	0
55	20240909	175200	128500900	50600	50600	50600	50600	0
56	20240909	175100	128500900	50600	50600	50600	50600	0
57	20240909	175000	128500900	50600	50600	50600	50600	0
58	20240909	174900	128500900	50600	50600	50600	50600	0
59	20240909	174800	128500900	50600	50600	50600	50600	0
60	20240909	174700	128500900	50600	50600	50600	50600	0
61	20240909	174600	128500900	50600	50600	50600	50600	0
62	20240909	174500	128500900	50600	50600	50600	50600	22
63	20240909	174400	128500900	50600	50600	50600	50600	0
64	20240909	174300	128500900	50600	50600	50600	50600	0
65	20240909	174200	128500900	50600	50600	50600	50600	0
66	20240909	174100	128500900	50600	50600	50600	50600	0
67	20240909	174000	128500900	50600	50600	50600	50600	0
68	20240909	173900	128500900	50600	50600	50600	50600	0
69	20240909	173800	128500900	50600	50600	50600	50600	0
70	20240909	173700	128500900	50600	50600	50600	50600	0
71	20240909	173600	128500900	50600	50600	50600	50600	0
72	20240909	173500	128500900	50600	50600	50600	50600	0
73	20240909	173400	128500900	50600	50600	50600	50600	0
74	20240909	173300	128500900	50600	50600	50600	50600	0
75	20240909	173200	128500900	50600	50600	50600	50600	0
76	20240909	173100	128500900	50600	50600	50600	50600	0
77	20240909	173000	128500900	50600	50600	50600	50600	0
78	20240909	172900	128500900	50600	50600	50600	50600	0
79	20240909	172800	128500900	50600	50600	50600	50600	0
80	20240909	172700	128500900	50600	50600	50600	50600	0
81	20240909	172600	128500900	50600	50600	50600	50600	0
82	20240909	172500	128500900	50600	50600	50600	50600	0
83	20240909	172400	128500900	50600	50600	50600	50600	0
84	20240909	172300	128500900	50600	50600	50600	50600	0
85	20240909	172200	128500900	50600	50600	50600	50600	0
86	20240909	172100	128500900	50600	50600	50600	50600	0
87	20240909	172000	128500900	50600	50600	50600	50600	0
88	20240909	171900	128500900	50600	50600	50600	50600	0
89	20240909	171800	128500900	50600	50600	50600	50600	0
90	20240909	171700	128500900	50600	50600	50600	50600	0
91	20240909	171600	128500900	50600	50600	50600	50600	0
92	20240909	171500	128500900	50600	50600	50600	50600	22
93	20240909	171400	128500900	50600	50600	50600	50600	0
94	20240909	171300	128500900	50600	50600	50600	50600	0
95	20240909	171200	128500900	50600	50600	50600	50600	0
96	20240909	171100	128500900	50600	50600	50600	50600	0
97	20240909	171000	128500900	50600	50600	50600	50600	0
98	20240909	170900	128500900	50600	50600	50600	50600	0
99	20240909	170800	128500900	50600	50600	50600	50600	0
100	20240909	170700	128500900	50600	50600	50600	50600	0
101	20240909	170600	128500900	50600	50600	50600	50600	0
102	20240909	170500	128500900	50600	50600	50600	50600	0
103	20240909	170400	128500900	50600	50600	50600	50600	0
104	20240909	170300	128500900	50600	50600	50600	50600	0
105	20240909	170200	128500900	50600	50600	50600	50600	0
106	20240909	170100	128500900	50600	50600	50600	50600	0
107	20240909	170000	128500900	50600	50600	50600	50600	0
108	20240909	165900	128500900	50600	50600	50600	50600	0
109	20240909	165800	128500900	50600	50600	50600	50600	0
110	20240909	165700	128500900	50600	50600	50600	50600	0
111	20240909	165600	128500900	50600	50600	50600	50600	0
112	20240909	165500	128500900	50600	50600	50600	50600	0
113	20240909	165400	128500900	50600	50600	50600	50600	0
114	20240909	165300	128500900	50600	50600	50600	50600	0
115	20240909	165200	128500900	50600	50600	50600	50600	0
116	20240909	165100	128500900	50600	50600	50600	50600	0
117	20240909	165000	128500900	50600	50600	50600	50600	0
118	20240909	164900	128500900	50600	50600	50600	50600	0
119	20240909	164800	128500900	50600	50600	50600	50600	0
120	20240909	164700	128500900	50600	50600	50600	50600	0
121	20240909	164600	128500900	50600	50600	50600	50600	0
122	20240909	164500	128500900	50600	50600	50600	50600	22
123	20240909	164400	128500900	50600	50600	50600	50600	0
124	20240909	164300	128500900	50600	50600	50600	50600	0
125	20240909	164200	128500900	50600	50600	50600	50600	0
126	20240909	164100	128500900	50600	50600	50600	50600	0
127	20240909	164000	128500900	50600	50600	50600	50600	0
128	20240909	163900	128500900	50600	50600	50600	50600	0
129	20240909	163800	128500900	50600	50600	50600	50600	0
130	20240909	163700	128500900	50600	50600	50600	50600	0
131	20240909	163600	128500900	50600	50600	50600	50600	0
132	20240909	163500	128500900	50600	50600	50600	50600	0
133	20240909	163400	128500900	50600	50600	50600	50600	0
134	20240909	163300	128500900	50600	50600	50600	50600	0
135	20240909	163200	128500900	50600	50600	50600	50600	0
136	20240909	163100	128500900	50600	50600	50600	50600	0
137	20240909	163000	128500900	50600	50600	50600	50600	0
138	20240909	162900	128500900	50600	50600	50600	50600	0
139	20240909	162800	128500900	50600	50600	50600	50600	0
140	20240909	162700	128500900	50600	50600	50600	50600	0
141	20240909	162600	128500900	50600	50600	50600	50600	0
142	20240909	162500	128500900	50600	50600	50600	50600	0
143	20240909	162400	128500900	50600	50600	50600	50600	0
144	20240909	162300	128500900	50600	50600	50600	50600	0
145	20240909	162200	128500900	50600	50600	50600	50600	0
146	20240909	162100	128500900	50600	50600	50600	50600	0
147	20240909	162000	128500900	50600	50600	50600	50600	0
148	20240909	161900	128500900	50600	50600	50600	50600	0
149	20240909	161800	128500900	50600	50600	50600	50600	0
150	20240909	161700	128500900	50600	50600	50600	50600	0
151	20240909	161600	128500900	50600	50600	50600	50600	0
152	20240909	161500	128500900	50600	50600	50600	50600	22
153	20240909	161400	128500900	50600	50600	50600	50600	0
154	20240909	161300	128500900	50600	50600	50600	50600	0
155	20240909	161200	128500900	50600	50600	50600	50600	0
156	20240909	161100	128500900	50600	50600	50600	50600	0
157	20240909	161000	128500900	50600	50600	50600	50600	0
158	20240909	160900	128500900	50600	50600	50600	50600	0
159	20240909	160800	128500900	50600	50600	50600	50600	0
160	20240909	160700	128500900	50600	50600	50600	50600	0
161	20240909	160600	128500900	50600	50600	50600	50600	0
162	20240909	160500	128500900	50600	50600	50600	50600	0
163	20240909	160400	128500900	50600	50600	50600	50600	0
164	20240909	160300	128500900	50600	50600	50600	50600	0
165	20240909	160200	128500900	50600	50600	50600	50600	0
166	20240909	160100	128500900	50600	50600	50600	50600	0
167	20240909	160000	128500900	50600	50600	50600	50600	0
168	20240909	155900	128500900	50600	50600	50600	50600	0
169	20240909	155800	128500900	50600	50600	50600	50600	0
170	20240909	155700	128500900	50600	50600	50600	50600	0
171	20240909	155600	128500900	50600	50600	50600	50600	0
172	20240909	155500	128500900	50600	50600	50600	50600	0
173	20240909	155400	128500900	50600	50600	50600	50600	0
174	20240909	155300	128500900	50600	50600	50600	50600	0
175	20240909	155200	128500900	50600	50600	50600	50600	0
176	20240909	155100	128500900	50600	50600	50600	50600	0
177	20240909	155000	128500900	50600	50600	50600	50600	0
178	20240909	154900	128500900	50600	50600	50600	50600	0
179	20240909	154800	128500900	50600	50600	50600	50600	0
180	20240909	154700	128500900	50600	50600	50600	50600	0
181	20240909	154600	128500900	50600	50600	50600	50600	0
182	20240909	154500	128500900	50600	50600	50600	50600	22
183	20240909	154400	128500900	50600	50600	50600	50600	0
184	20240909	154300	128500900	50600	50600	50600	50600	0
185	20240909	154200	128500900	50600	50600	50600	50600	0
186	20240909	154100	128500900	50600	50600	50600	50600	0
187	20240909	154000	128500900	50600	50600	50600	50600	0
188	20240909	153900	128500900	50600	50600	50600	50600	0
189	20240909	153800	128500900	50600	50600	50600	50600	0
190	20240909	153700	128500900	50600	50600	50600	50600	0
191	20240909	153600	128500900	50600	50600	50600	50600	0
192	20240909	153500	128500900	50600	50600	50600	50600	0
193	20240909	153400	128500900	50600	50600	50600	50600	0
194	20240909	153300	128500900	50600	50600	50600	50600	0
195	20240909	153200	128500900	50600	50600	50600	50600	0
196	20240909	153100	128500900	50600	50600	50600	50600	0
197	20240909	153000	128500900	50600	50600	50600	50600	22
198	20240909	152900	127387700	50600	50600	50600	50600	0
199	20240909	152800	127387700	50600	50600	50600	50600	0
200	20240909	152700	127387700	50600	50600	50600	50600	0
201	20240909	152600	127387700	50600	50600	50600	50600	0
202	20240909	152500	127387700	50600	50600	50600	50600	0
203	20240909	152400	127387700	50600	50600	50600	50600	0
204	20240909	152300	127387700	50600	50600	50600	50600	0
205	20240909	152200	127387700	50600	50600	50600	50600	0
206	20240909	152100	127387700	50600	50600	50600	50600	0
207	20240909	152000	127387700	50600	50600	50600	50600	0
208	20240909	151900	127387700	50600	50700	50700	50600	18
209	20240909	151800	126476700	50800	50800	50800	50800	1
210	20240909	151700	126425900	50800	50800	50800	50800	0
211	20240909	151600	126425900	50800	50800	50800	50800	59
212	20240909	151500	123428700	50800	50800	50800	50800	1
213	20240909	151400	123377900	50700	50700	50700	50700	0
214	20240909	151300	123377900	50700	50700	50700	50700	0
215	20240909	151200	123377900	50700	50700	50700	50700	2
216	20240909	151100	123276500	50700	50700	50700	50700	0
217	20240909	151000	123276500	50700	50600	50700	50600	10
218	20240909	150900	122769800	50700	50700	50700	50700	2
219	20240909	150800	122668400	50800	50800	50800	50800	2
220	20240909	150700	122566800	50800	50800	50800	50800	0
221	20240909	150600	122566800	50800	50800	50800	50800	0
222	20240909	150500	122566800	50800	50800	50800	50800	0
223	20240909	150400	122566800	50800	50800	50800	50800	6
224	20240909	150300	122262000	50600	50600	50600	50600	0
225	20240909	150200	122262000	50600	50600	50600	50600	1
226	20240909	150100	122211400	50800	50800	50800	50800	0
227	20240909	150000	122211400	50800	50800	50800	50800	2
228	20240909	145900	122109800	50800	50800	50800	50800	5
229	20240909	145800	121855800	50400	50400	50400	50400	0
230	20240909	145700	121855800	50400	50400	50400	50400	0
231	20240909	145600	121855800	50400	50400	50400	50400	0
232	20240909	145500	121855800	50400	50400	50400	50400	0
233	20240909	145400	121855800	50400	50400	50400	50400	0
234	20240909	145300	121855800	50400	50400	50400	50400	2
235	20240909	145200	121755000	50400	50400	50400	50400	0
236	20240909	145100	121755000	50400	50800	50800	50400	190
237	20240909	145000	112154900	50900	50900	50900	50900	1
238	20240909	144900	112104000	50800	50800	50800	50800	41
239	20240909	144800	110021200	50800	50900	50900	50800	6
240	20240909	144700	109715900	50900	50900	50900	50900	0
241	20240909	144600	109715900	50900	50900	50900	50900	2
242	20240909	144500	109614100	50900	50900	50900	50900	2
243	20240909	144400	109512300	50800	50800	50800	50800	0
244	20240909	144300	109512300	50800	50800	50800	50800	1
245	20240909	144200	109461500	50900	50900	50900	50900	3
246	20240909	144100	109308800	50900	50900	50900	50900	4
247	20240909	144000	109105200	50900	50900	50900	50900	1
248	20240909	143900	109054300	50800	50800	50800	50800	23
249	20240909	143800	107885900	50800	50800	50800	50800	0
250	20240909	143700	107885900	50800	50800	50800	50800	0
251	20240909	143600	107885900	50800	50800	50800	50800	0
252	20240909	143500	107885900	50800	50800	50800	50800	0
253	20240909	143400	107885900	50800	50800	50800	50800	0
254	20240909	143300	107885900	50800	50800	50800	50800	1
255	20240909	143200	107835100	50800	50800	50800	50800	1
256	20240909	143100	107784300	50800	50800	50800	50800	0
257	20240909	143000	107784300	50800	50800	50800	50800	0
258	20240909	142900	107784300	50800	50800	50800	50800	1
259	20240909	142800	107733500	50800	50800	50800	50800	0
260	20240909	142700	107733500	50800	50800	50800	50800	0
261	20240909	142600	107733500	50800	50800	50800	50800	0
262	20240909	142500	107733500	50800	50800	50800	50800	3
263	20240909	142400	107581100	50800	50800	50800	50800	0
264	20240909	142300	107581100	50800	50800	50800	50800	0
265	20240909	142200	107581100	50800	50800	50800	50800	0
266	20240909	142100	107581100	50800	50800	50800	50800	1
267	20240909	142000	107530300	50800	50800	50800	50800	1
268	20240909	141900	107479500	50800	50800	50800	50800	0
269	20240909	141800	107479500	50800	50800	50800	50800	0
270	20240909	141700	107479500	50800	50800	50800	50800	0
271	20240909	141600	107479500	50800	50800	50800	50800	1
272	20240909	141500	107428700	50800	50800	50800	50800	0
273	20240909	141400	107428700	50800	50800	50800	50800	0
274	20240909	141300	107428700	50800	50800	50800	50800	1
275	20240909	141200	107377900	50800	50800	50800	50800	0
276	20240909	141100	107377900	50800	50800	50800	50800	0
277	20240909	141000	107377900	50800	50800	50800	50800	0
278	20240909	140900	107377900	50800	50800	50800	50800	0
279	20240909	140800	107377900	50800	50800	50800	50800	21
280	20240909	140700	106311100	50800	50800	50800	50800	0
281	20240909	140600	106311100	50800	50800	50800	50800	0
282	20240909	140500	106311100	50800	50800	50800	50800	0
283	20240909	140400	106311100	50800	50800	50800	50800	1
284	20240909	140300	106260300	50800	50800	50800	50800	0
285	20240909	140200	106260300	50800	50800	50800	50800	1
286	20240909	140100	106209500	50800	50800	50800	50800	0
287	20240909	140000	106209500	50800	50800	50800	50800	1
288	20240909	135900	106158700	50800	50800	50800	50800	3
289	20240909	135800	106006300	50700	50700	50700	50700	0
290	20240909	135700	106006300	50700	50700	50700	50700	0
291	20240909	135600	106006300	50700	50700	50700	50700	0
292	20240909	135500	106006300	50700	50700	50700	50700	1
293	20240909	135400	105955600	50800	50800	50800	50800	0
294	20240909	135300	105955600	50800	50800	50800	50800	0
295	20240909	135200	105955600	50800	50800	50800	50800	1
296	20240909	135100	105904800	50800	50800	50800	50800	1
297	20240909	135000	105854000	50800	50800	50800	50800	0
298	20240909	134900	105854000	50800	50800	50800	50800	0
299	20240909	134800	105854000	50800	50800	50800	50800	2
300	20240909	134700	105752400	50700	50700	50700	50700	3
301	20240909	134600	105600300	50700	50700	50700	50700	1
302	20240909	134500	105549600	50700	50600	50700	50600	218
303	20240909	134400	94506600	50600	50600	50600	50600	1
304	20240909	134300	94456000	50600	50600	50600	50600	0
305	20240909	134200	94456000	50600	50600	50600	50600	1
306	20240909	134100	94405400	50500	50500	50500	50500	0
307	20240909	134000	94405400	50500	50500	50500	50500	0
308	20240909	133900	94405400	50500	50500	50500	50500	0
309	20240909	133800	94405400	50500	50500	50500	50500	0
310	20240909	133700	94405400	50500	50500	50500	50500	0
311	20240909	133600	94405400	50500	50500	50500	50500	0
312	20240909	133500	94405400	50500	50500	50500	50500	0
313	20240909	133400	94405400	50500	50500	50500	50500	0
314	20240909	133300	94405400	50500	50500	50500	50500	3
315	20240909	133200	94253900	50500	50500	50500	50500	0
316	20240909	133100	94253900	50500	50500	50500	50500	0
317	20240909	133000	94253900	50500	50500	50500	50500	0
318	20240909	132900	94253900	50500	50500	50500	50500	16
319	20240909	132800	93445900	50500	50500	50500	50500	0
320	20240909	132700	93445900	50500	50500	50500	50500	0
321	20240909	132600	93445900	50500	50500	50500	50500	0
322	20240909	132500	93445900	50500	50400	50500	50400	9
323	20240909	132400	92992100	50600	50600	50600	50600	0
324	20240909	132300	92992100	50600	50600	50600	50600	0
325	20240909	132200	92992100	50600	50600	50600	50600	0
326	20240909	132100	92992100	50600	50600	50600	50600	0
327	20240909	132000	92992100	50600	50600	50600	50600	0
328	20240909	131900	92992100	50600	50600	50600	50600	1
329	20240909	131800	92941500	50600	50600	50600	50600	0
330	20240909	131700	92941500	50600	50600	50600	50600	1
331	20240909	131600	92890900	50600	50600	50600	50600	1
332	20240909	131500	92840300	50500	50500	50500	50500	10
333	20240909	131400	92335300	50500	50500	50500	50500	0
334	20240909	131300	92335300	50500	50500	50500	50500	0
335	20240909	131200	92335300	50500	50500	50500	50500	0
336	20240909	131100	92335300	50500	50500	50500	50500	1
337	20240909	131000	92284800	50500	50500	50500	50500	49
338	20240909	130900	89810300	50500	50500	50500	50500	0
339	20240909	130800	89810300	50500	50500	50500	50500	1
340	20240909	130700	89759800	50400	50400	50400	50400	6
341	20240909	130600	89457400	50500	50500	50500	50500	2
342	20240909	130500	89356400	50500	50500	50500	50500	0
343	20240909	130400	89356400	50500	50500	50500	50500	1
344	20240909	130300	89305900	50500	50500	50500	50500	0
345	20240909	130200	89305900	50500	50500	50500	50500	5
346	20240909	130100	89053400	50500	50500	50500	50500	0
347	20240909	130000	89053400	50500	50500	50500	50500	1
348	20240909	125900	89002900	50500	50500	50500	50500	6
349	20240909	125800	88699900	50500	50500	50500	50500	2
350	20240909	125700	88598900	50400	50400	50400	50400	0
351	20240909	125600	88598900	50400	50400	50400	50400	0
352	20240909	125500	88598900	50400	50400	50400	50400	6
353	20240909	125400	88296500	50500	50500	50500	50500	0
354	20240909	125300	88296500	50500	50500	50500	50500	0
355	20240909	125200	88296500	50500	50500	50500	50500	0
356	20240909	125100	88296500	50500	50500	50500	50500	1
357	20240909	125000	88246000	50500	50500	50500	50500	0
358	20240909	124900	88246000	50500	50500	50500	50500	0
359	20240909	124800	88246000	50500	50500	50500	50500	2
360	20240909	124700	88145000	50500	50500	50500	50500	0
361	20240909	124600	88145000	50500	50500	50500	50500	1
362	20240909	124500	88094500	50500	50500	50500	50500	0
363	20240909	124400	88094500	50500	50500	50500	50500	0
364	20240909	124300	88094500	50500	50500	50500	50500	1
365	20240909	124200	88044000	50500	50500	50500	50500	1
366	20240909	124100	87993500	50400	50400	50400	50400	0
367	20240909	124000	87993500	50400	50400	50400	50400	0
368	20240909	123900	87993500	50400	50400	50400	50400	0
369	20240909	123800	87993500	50400	50400	50400	50400	3
370	20240909	123700	87842300	50500	50500	50500	50500	0
371	20240909	123600	87842300	50500	50500	50500	50500	0
372	20240909	123500	87842300	50500	50500	50500	50500	0
373	20240909	123400	87842300	50500	50500	50500	50500	1
374	20240909	123300	87791800	50500	50500	50500	50500	0
375	20240909	123200	87791800	50500	50500	50500	50500	0
376	20240909	123100	87791800	50500	50500	50500	50500	6
377	20240909	123000	87488800	50500	50500	50500	50500	0
378	20240909	122900	87488800	50500	50500	50500	50500	2
379	20240909	122800	87387800	50500	50500	50500	50500	0
380	20240909	122700	87387800	50500	50500	50500	50500	2
381	20240909	122600	87286800	50500	50500	50500	50500	0
382	20240909	122500	87286800	50500	50400	50500	50400	3
383	20240909	122400	87135500	50500	50500	50500	50500	1
384	20240909	122300	87085000	50500	50500	50500	50500	15
385	20240909	122200	86327500	50500	50500	50500	50500	2
386	20240909	122100	86226500	50600	50600	50600	50600	0
387	20240909	122000	86226500	50600	50600	50600	50600	0
388	20240909	121900	86226500	50600	50600	50600	50600	0
389	20240909	121800	86226500	50600	50600	50600	50600	5
390	20240909	121700	85973500	50600	50600	50600	50600	0
391	20240909	121600	85973500	50600	50600	50600	50600	2
392	20240909	121500	85872300	50600	50600	50600	50600	0
393	20240909	121400	85872300	50600	50600	50600	50600	0
394	20240909	121300	85872300	50600	50600	50600	50600	0
395	20240909	121200	85872300	50600	50600	50600	50600	1
396	20240909	121100	85821700	50600	50600	50600	50600	0
397	20240909	121000	85821700	50600	50600	50600	50600	1
398	20240909	120900	85771100	50600	50600	50600	50600	0
399	20240909	120800	85771100	50600	50600	50600	50600	1
400	20240909	120700	85720500	50600	50600	50600	50600	0
401	20240909	120600	85720500	50600	50600	50600	50600	0
402	20240909	120500	85720500	50600	50600	50600	50600	1
403	20240909	120400	85669900	50600	50600	50600	50600	0
404	20240909	120300	85669900	50600	50600	50600	50600	0
405	20240909	120200	85669900	50600	50600	50600	50600	0
406	20240909	120100	85669900	50600	50600	50600	50600	1
407	20240909	120000	85619300	50600	50600	50600	50600	0
408	20240909	115900	85619300	50600	50600	50600	50600	3
409	20240909	115800	85467500	50600	50600	50600	50600	1
410	20240909	115700	85416900	50600	50600	50600	50600	0
411	20240909	115600	85416900	50600	50600	50600	50600	0
412	20240909	115500	85416900	50600	50500	50600	50500	9
413	20240909	115400	84961600	50500	50500	50500	50500	10
414	20240909	115300	84456600	50500	50500	50500	50500	0
415	20240909	115200	84456600	50500	50500	50500	50500	9
416	20240909	115100	84002100	50500	50500	50500	50500	1
417	20240909	115000	83951600	50600	50600	50600	50600	0
418	20240909	114900	83951600	50600	50600	50600	50600	0
419	20240909	114800	83951600	50600	50600	50600	50600	0
420	20240909	114700	83951600	50600	50600	50600	50600	0
421	20240909	114600	83951600	50600	50600	50600	50600	0
422	20240909	114500	83951600	50600	50600	50600	50600	0
423	20240909	114400	83951600	50600	50600	50600	50600	0
424	20240909	114300	83951600	50600	50600	50600	50600	0
425	20240909	114200	83951600	50600	50600	50600	50600	1
426	20240909	114100	83901000	50600	50600	50600	50600	0
427	20240909	114000	83901000	50600	50600	50600	50600	0
428	20240909	113900	83901000	50600	50600	50600	50600	1
429	20240909	113800	83850400	50600	50600	50600	50600	0
430	20240909	113700	83850400	50600	50600	50600	50600	0
431	20240909	113600	83850400	50600	50600	50600	50600	0
432	20240909	113500	83850400	50600	50600	50600	50600	0
433	20240909	113400	83850400	50600	50600	50600	50600	1
434	20240909	113300	83799800	50600	50600	50600	50600	1
435	20240909	113200	83749200	50600	50600	50600	50600	0
436	20240909	113100	83749200	50600	50600	50600	50600	0
437	20240909	113000	83749200	50600	50600	50600	50600	1
438	20240909	112900	83698600	50600	50600	50600	50600	1
439	20240909	112800	83648000	50600	50600	50600	50600	0
440	20240909	112700	83648000	50600	50600	50600	50600	15
441	20240909	112600	82889000	50600	50600	50600	50600	4
442	20240909	112500	82686600	50600	50600	50600	50600	1
443	20240909	112400	82636000	50400	50400	50400	50400	1
444	20240909	112300	82585600	50600	50600	50600	50600	0
445	20240909	112200	82585600	50600	50600	50600	50600	0
446	20240909	112100	82585600	50600	50600	50600	50600	0
447	20240909	112000	82585600	50600	50600	50600	50600	0
448	20240909	111900	82585600	50600	50600	50600	50600	0
449	20240909	111800	82585600	50600	50600	50600	50600	0
450	20240909	111700	82585600	50600	50600	50600	50600	1
451	20240909	111600	82535000	50600	50600	50600	50600	1
452	20240909	111500	82484400	50500	50500	50500	50500	0
453	20240909	111400	82484400	50500	50400	50500	50400	41
454	20240909	111300	80416700	50300	50300	50300	50300	68
455	20240909	111200	76996300	50300	50300	50300	50300	0
456	20240909	111100	76996300	50300	50300	50300	50300	0
457	20240909	111000	76996300	50300	50300	50300	50300	0
458	20240909	110900	76996300	50300	50300	50300	50300	0
459	20240909	110800	76996300	50300	50200	50300	50200	66
460	20240909	110700	73683000	50200	50200	50200	50200	0
461	20240909	110600	73683000	50200	50200	50200	50200	1
462	20240909	110500	73632800	50200	50200	50200	50200	0
463	20240909	110400	73632800	50200	50200	50200	50200	5
464	20240909	110300	73381800	50200	50200	50200	50200	0
465	20240909	110200	73381800	50200	50200	50200	50200	0
466	20240909	110100	73381800	50200	50200	50200	50200	0
467	20240909	110000	73381800	50200	50200	50200	50200	0
468	20240909	105900	73381800	50200	50200	50200	50100	43
469	20240909	105800	71224700	50200	50000	50200	50000	91
470	20240909	105700	66664900	50100	50100	50100	50100	1
471	20240909	105600	66614800	50100	50200	50200	50100	2
472	20240909	105500	66514500	50200	50100	50200	50100	5
473	20240909	105400	66263900	50100	50100	50100	50100	2
474	20240909	105300	66163700	50100	50100	50100	50100	1
475	20240909	105200	66113600	50100	50100	50100	50100	4
476	20240909	105100	65913200	50100	50200	50200	50100	2
477	20240909	105000	65812900	50100	50100	50100	50100	2
478	20240909	104900	65712700	50100	50000	50100	50000	9
479	20240909	104800	65261900	50200	50200	50200	50200	0
480	20240909	104700	65261900	50200	50100	50200	50100	17
481	20240909	104600	64410000	50000	50100	50100	50000	2
482	20240909	104500	64309900	50100	50000	50100	50000	21
483	20240909	104400	63257900	50000	50000	50000	50000	10
484	20240909	104300	62757900	50000	50100	50100	50000	3
485	20240909	104200	62607700	50100	50000	50100	50000	2
486	20240909	104100	62507600	50100	50000	50100	50000	2
487	20240909	104000	62407500	50000	50000	50000	50000	1
488	20240909	103900	62357500	50000	50000	50000	50000	0
489	20240909	103800	62357500	50000	50000	50000	50000	1
490	20240909	103700	62307500	50000	50100	50100	50000	2
491	20240909	103600	62207400	50000	50000	50000	50000	1
492	20240909	103500	62157400	50000	50000	50000	50000	50
493	20240909	103400	59657400	50000	50100	50100	50000	2
494	20240909	103300	59557300	50000	50100	50100	50000	2
495	20240909	103200	59457200	50000	50000	50000	50000	1
496	20240909	103100	59407200	50200	50200	50200	50200	0
497	20240909	103000	59407200	50200	50100	50200	50100	47
498	20240909	102900	57052100	50100	50100	50100	50000	3
499	20240909	102800	56901900	50000	50000	50000	50000	1
500	20240909	102700	56851900	50000	50000	50000	50000	1
501	20240909	102600	56801900	50000	50000	50000	50000	1
502	20240909	102500	56751900	50000	50000	50100	50000	3
503	20240909	102400	56601800	50000	50000	50000	50000	2
504	20240909	102300	56501800	50000	50000	50000	50000	1
505	20240909	102200	56451800	50000	50000	50000	50000	2
506	20240909	102100	56351800	50000	50000	50000	50000	5
507	20240909	102000	56101800	50000	50000	50000	50000	3
508	20240909	101900	55951800	50000	50000	50000	50000	1
509	20240909	101800	55901800	50100	50000	50100	50000	2
510	20240909	101700	55801700	50000	50100	50100	50000	3
511	20240909	101600	55651600	50100	50100	50100	50100	0
512	20240909	101500	55651600	50100	50000	50100	50000	12
513	20240909	101400	55050600	50000	50000	50000	50000	2
514	20240909	101300	54950600	50000	50000	50000	50000	1
515	20240909	101200	54900600	50000	50000	50000	50000	1
516	20240909	101100	54850600	50000	50000	50100	50000	18
517	20240909	101000	53949300	50000	50000	50000	50000	3
518	20240909	100900	53799300	50000	50000	50000	50000	1
519	20240909	100800	53749300	50100	50100	50100	50100	1
520	20240909	100700	53699200	50000	50000	50000	50000	131
521	20240909	100600	47149200	50000	50000	50000	50000	9
522	20240909	100500	46699200	50100	50100	50100	50100	5
523	20240909	100400	46448700	50100	50100	50100	50100	1
524	20240909	100300	46398600	50100	50100	50100	50100	0
525	20240909	100200	46398600	50100	50100	50100	50100	1
526	20240909	100100	46348500	50100	50100	50100	50100	3
527	20240909	100000	46198200	50100	50200	50200	50000	17
528	20240909	095900	45346900	50100	50100	50100	50100	2
529	20240909	095800	45246700	50100	50100	50100	50100	3
530	20240909	095700	45096400	50100	50000	50100	50000	38
531	20240909	095600	43194400	50100	50100	50100	50100	35
532	20240909	095500	41440900	50100	50100	50100	50100	1
533	20240909	095400	41390800	50100	50100	50100	50100	0
534	20240909	095300	41390800	50100	50100	50100	50100	6
535	20240909	095200	41090200	50100	50100	50100	50100	1
536	20240909	095100	41040100	50100	50100	50100	50100	1
537	20240909	095000	40990000	50100	50100	50100	50100	0
538	20240909	094900	40990000	50100	50200	50200	50100	14
539	20240909	094800	40287300	50200	50200	50200	50200	1
540	20240909	094700	40237100	50200	50200	50200	50200	3
541	20240909	094600	40086500	50300	50400	50400	50300	146
542	20240909	094500	32730000	50400	50400	50400	50400	1
543	20240909	094400	32679600	50400	50400	50400	50400	2
544	20240909	094300	32578800	50400	50400	50400	50400	12
545	20240909	094200	31974000	50400	50400	50400	50400	2
546	20240909	094100	31873200	50500	50500	50500	50500	1
547	20240909	094000	31822700	50400	50500	50500	50400	3
548	20240909	093900	31671400	50400	50400	50400	50400	2
549	20240909	093800	31570600	50400	50500	50500	50400	3
550	20240909	093700	31419300	50400	50400	50400	50400	2
551	20240909	093600	31318500	50500	50500	50500	50500	0
552	20240909	093500	31318500	50500	50400	50500	50400	2
553	20240909	093400	31217600	50600	50600	50600	50600	0
554	20240909	093300	31217600	50600	50500	50600	50500	11
555	20240909	093200	30662000	50500	50500	50600	50500	5
556	20240909	093100	30409200	50600	50200	50600	50200	102
557	20240909	093000	25267100	50100	50200	50200	50100	4
558	20240909	092900	25066500	50100	50200	50200	50100	3
559	20240909	092800	24916000	50200	50200	50200	50200	1
560	20240909	092700	24865800	50200	50200	50200	50200	0
561	20240909	092600	24865800	50200	50100	50200	50100	11
562	20240909	092500	24313700	50100	50100	50100	50000	29
563	20240909	092400	22860900	50000	50000	50000	50000	1
564	20240909	092300	22810900	50000	50000	50000	50000	0
565	20240909	092200	22810900	50000	50000	50000	50000	1
566	20240909	092100	22760900	50100	50100	50100	50000	4
567	20240909	092000	22560700	50100	50000	50100	50000	2
568	20240909	091900	22460600	50100	50100	50100	50000	15
569	20240909	091800	21710400	50000	50000	50000	50000	0
570	20240909	091700	21710400	50000	50000	50000	50000	1
571	20240909	091600	21660400	50000	50000	50000	50000	2
572	20240909	091500	21560400	50000	50000	50000	49950	39
573	20240909	091400	19610450	50000	50000	50000	50000	13
574	20240909	091300	18960450	49950	50000	50000	49950	3
575	20240909	091200	18810500	49950	49950	50000	49950	9
576	20240909	091100	18360900	49950	49950	49950	49950	19
577	20240909	091000	17411850	50000	49950	50000	49950	14
578	20240909	090900	16712050	49950	49950	49950	49950	1
579	20240909	090800	16662100	49950	49950	49950	49950	8
580	20240909	090700	16262500	49900	49900	49900	49850	66
581	20240909	090600	12969150	49950	49900	49950	49900	3
582	20240909	090500	12819350	49900	49900	49900	49900	0
583	20240909	090400	12819350	49900	49950	49950	49900	41
584	20240909	090300	10773350	50000	50000	50000	50000	0
585	20240909	090200	10773350	50000	50000	50000	49900	9
586	20240909	090100	10323700	49900	49900	49900	49900	0
587	20240909	090000	10323700	49900	50200	50200	49900	206