KissMeData/007540/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	184900	98861600	45650	45650	45650	45650	76
3	20240911	184800	98861600	45650	45650	45650	45650	0
4	20240911	184700	98861600	45650	45650	45650	45650	0
5	20240911	184600	98861600	45650	45650	45650	45650	0
6	20240911	184500	98861600	45650	45650	45650	45650	0
7	20240911	184400	98861600	45650	45650	45650	45650	0
8	20240911	184300	98861600	45650	45650	45650	45650	0
9	20240911	184200	98861600	45650	45650	45650	45650	0
10	20240911	184100	98861600	45650	45650	45650	45650	0
11	20240911	184000	98861600	45650	45650	45650	45650	0
12	20240911	183900	98861600	45650	45650	45650	45650	0
13	20240911	183800	98861600	45650	45650	45650	45650	0
14	20240911	183700	98861600	45650	45650	45650	45650	0
15	20240911	183600	98861600	45650	45650	45650	45650	0
16	20240911	183500	98861600	45650	45650	45650	45650	0
17	20240911	183400	98861600	45650	45650	45650	45650	0
18	20240911	183300	98861600	45650	45650	45650	45650	0
19	20240911	183200	98861600	45650	45650	45650	45650	0
20	20240911	183100	98861600	45650	45650	45650	45650	0
21	20240911	183000	98861600	45650	45650	45650	45650	0
22	20240911	182900	98861600	45650	45650	45650	45650	0
23	20240911	182800	98861600	45650	45650	45650	45650	0
24	20240911	182700	98861600	45650	45650	45650	45650	0
25	20240911	182600	98861600	45650	45650	45650	45650	0
26	20240911	182500	98861600	45650	45650	45650	45650	0
27	20240911	182400	98861600	45650	45650	45650	45650	0
28	20240911	182300	98861600	45650	45650	45650	45650	0
29	20240911	182200	98861600	45650	45650	45650	45650	0
30	20240911	182100	98861600	45650	45650	45650	45650	0
31	20240911	182000	98861600	45650	45650	45650	45650	0
32	20240911	181900	98861600	45650	45650	45650	45650	76
33	20240911	181800	98861600	45650	45650	45650	45650	0
34	20240911	181700	98861600	45650	45650	45650	45650	0
35	20240911	181600	98861600	45650	45650	45650	45650	0
36	20240911	181500	98861600	45650	45650	45650	45650	0
37	20240911	181400	98861600	45650	45650	45650	45650	0
38	20240911	181300	98861600	45650	45650	45650	45650	0
39	20240911	181200	98861600	45650	45650	45650	45650	0
40	20240911	181100	98861600	45650	45650	45650	45650	0
41	20240911	181000	98861600	45650	45650	45650	45650	0
42	20240911	180900	98861600	45650	45650	45650	45650	0
43	20240911	180800	98861600	45650	45650	45650	45650	0
44	20240911	180700	98861600	45650	45650	45650	45650	0
45	20240911	180600	98861600	45650	45650	45650	45650	0
46	20240911	180500	98861600	45650	45650	45650	45650	0
47	20240911	180400	98861600	45650	45650	45650	45650	0
48	20240911	180300	98861600	45650	45650	45650	45650	0
49	20240911	180200	98861600	45650	45650	45650	45650	0
50	20240911	180100	98861600	45650	45650	45650	45650	0
51	20240911	180000	98861600	45650	45650	45650	45650	0
52	20240911	175900	98861600	45650	45650	45650	45650	0
53	20240911	175800	98861600	45650	45650	45650	45650	0
54	20240911	175700	98861600	45650	45650	45650	45650	0
55	20240911	175600	98861600	45650	45650	45650	45650	0
56	20240911	175500	98861600	45650	45650	45650	45650	0
57	20240911	175400	98861600	45650	45650	45650	45650	0
58	20240911	175300	98861600	45650	45650	45650	45650	0
59	20240911	175200	98861600	45650	45650	45650	45650	0
60	20240911	175100	98861600	45650	45650	45650	45650	0
61	20240911	175000	98861600	45650	45650	45650	45650	0
62	20240911	174900	98861600	45650	45650	45650	45650	76
63	20240911	174800	98861600	45650	45650	45650	45650	0
64	20240911	174700	98861600	45650	45650	45650	45650	0
65	20240911	174600	98861600	45650	45650	45650	45650	0
66	20240911	174500	98861600	45650	45650	45650	45650	0
67	20240911	174400	98861600	45650	45650	45650	45650	0
68	20240911	174300	98861600	45650	45650	45650	45650	0
69	20240911	174200	98861600	45650	45650	45650	45650	0
70	20240911	174100	98861600	45650	45650	45650	45650	0
71	20240911	174000	98861600	45650	45650	45650	45650	0
72	20240911	173900	98861600	45650	45650	45650	45650	0
73	20240911	173800	98861600	45650	45650	45650	45650	0
74	20240911	173700	98861600	45650	45650	45650	45650	0
75	20240911	173600	98861600	45650	45650	45650	45650	0
76	20240911	173500	98861600	45650	45650	45650	45650	0
77	20240911	173400	98861600	45650	45650	45650	45650	0
78	20240911	173300	98861600	45650	45650	45650	45650	0
79	20240911	173200	98861600	45650	45650	45650	45650	0
80	20240911	173100	98861600	45650	45650	45650	45650	0
81	20240911	173000	98861600	45650	45650	45650	45650	0
82	20240911	172900	98861600	45650	45650	45650	45650	0
83	20240911	172800	98861600	45650	45650	45650	45650	0
84	20240911	172700	98861600	45650	45650	45650	45650	0
85	20240911	172600	98861600	45650	45650	45650	45650	0
86	20240911	172500	98861600	45650	45650	45650	45650	0
87	20240911	172400	98861600	45650	45650	45650	45650	0
88	20240911	172300	98861600	45650	45650	45650	45650	0
89	20240911	172200	98861600	45650	45650	45650	45650	0
90	20240911	172100	98861600	45650	45650	45650	45650	0
91	20240911	172000	98861600	45650	45650	45650	45650	0
92	20240911	171900	98861600	45650	45650	45650	45650	76
93	20240911	171800	98861600	45650	45650	45650	45650	0
94	20240911	171700	98861600	45650	45650	45650	45650	0
95	20240911	171600	98861600	45650	45650	45650	45650	0
96	20240911	171500	98861600	45650	45650	45650	45650	0
97	20240911	171400	98861600	45650	45650	45650	45650	0
98	20240911	171300	98861600	45650	45650	45650	45650	0
99	20240911	171200	98861600	45650	45650	45650	45650	0
100	20240911	171100	98861600	45650	45650	45650	45650	0
101	20240911	171000	98861600	45650	45650	45650	45650	0
102	20240911	170900	98861600	45650	45650	45650	45650	0
103	20240911	170800	98861600	45650	45650	45650	45650	0
104	20240911	170700	98861600	45650	45650	45650	45650	0
105	20240911	170600	98861600	45650	45650	45650	45650	0
106	20240911	170500	98861600	45650	45650	45650	45650	0
107	20240911	170400	98861600	45650	45650	45650	45650	0
108	20240911	170300	98861600	45650	45650	45650	45650	0
109	20240911	170200	98861600	45650	45650	45650	45650	0
110	20240911	170100	98861600	45650	45650	45650	45650	0
111	20240911	170000	98861600	45650	45650	45650	45650	0
112	20240911	165900	98861600	45650	45650	45650	45650	0
113	20240911	165800	98861600	45650	45650	45650	45650	0
114	20240911	165700	98861600	45650	45650	45650	45650	0
115	20240911	165600	98861600	45650	45650	45650	45650	0
116	20240911	165500	98861600	45650	45650	45650	45650	0
117	20240911	165400	98861600	45650	45650	45650	45650	0
118	20240911	165300	98861600	45650	45650	45650	45650	0
119	20240911	165200	98861600	45650	45650	45650	45650	0
120	20240911	165100	98861600	45650	45650	45650	45650	0
121	20240911	165000	98861600	45650	45650	45650	45650	0
122	20240911	164900	98861600	45650	45650	45650	45650	76
123	20240911	164800	98861600	45650	45650	45650	45650	0
124	20240911	164700	98861600	45650	45650	45650	45650	0
125	20240911	164600	98861600	45650	45650	45650	45650	0
126	20240911	164500	98861600	45650	45650	45650	45650	0
127	20240911	164400	98861600	45650	45650	45650	45650	0
128	20240911	164300	98861600	45650	45650	45650	45650	0
129	20240911	164200	98861600	45650	45650	45650	45650	0
130	20240911	164100	98861600	45650	45650	45650	45650	0
131	20240911	164000	98861600	45650	45650	45650	45650	0
132	20240911	163900	98861600	45650	45650	45650	45650	0
133	20240911	163800	98861600	45650	45650	45650	45650	0
134	20240911	163700	98861600	45650	45650	45650	45650	0
135	20240911	163600	98861600	45650	45650	45650	45650	0
136	20240911	163500	98861600	45650	45650	45650	45650	0
137	20240911	163400	98861600	45650	45650	45650	45650	0
138	20240911	163300	98861600	45650	45650	45650	45650	0
139	20240911	163200	98861600	45650	45650	45650	45650	0
140	20240911	163100	98861600	45650	45650	45650	45650	0
141	20240911	163000	98861600	45650	45650	45650	45650	0
142	20240911	162900	98861600	45650	45650	45650	45650	0
143	20240911	162800	98861600	45650	45650	45650	45650	0
144	20240911	162700	98861600	45650	45650	45650	45650	0
145	20240911	162600	98861600	45650	45650	45650	45650	0
146	20240911	162500	98861600	45650	45650	45650	45650	0
147	20240911	162400	98861600	45650	45650	45650	45650	0
148	20240911	162300	98861600	45650	45650	45650	45650	0
149	20240911	162200	98861600	45650	45650	45650	45650	0
150	20240911	162100	98861600	45650	45650	45650	45650	0
151	20240911	162000	98861600	45650	45650	45650	45650	0
152	20240911	161900	98861600	45650	45650	45650	45650	76
153	20240911	161800	98861600	45650	45650	45650	45650	0
154	20240911	161700	98861600	45650	45650	45650	45650	0
155	20240911	161600	98861600	45650	45650	45650	45650	0
156	20240911	161500	98861600	45650	45650	45650	45650	0
157	20240911	161400	98861600	45650	45650	45650	45650	0
158	20240911	161300	98861600	45650	45650	45650	45650	0
159	20240911	161200	98861600	45650	45650	45650	45650	0
160	20240911	161100	98861600	45650	45650	45650	45650	0
161	20240911	161000	98861600	45650	45650	45650	45650	0
162	20240911	160900	98861600	45650	45650	45650	45650	0
163	20240911	160800	98861600	45650	45650	45650	45650	0
164	20240911	160700	98861600	45650	45650	45650	45650	0
165	20240911	160600	98861600	45650	45650	45650	45650	0
166	20240911	160500	98861600	45650	45650	45650	45650	0
167	20240911	160400	98861600	45650	45650	45650	45650	0
168	20240911	160300	98861600	45650	45650	45650	45650	0
169	20240911	160200	98861600	45650	45650	45650	45650	0
170	20240911	160100	98861600	45650	45650	45650	45650	0
171	20240911	160000	98861600	45650	45650	45650	45650	0
172	20240911	155900	98861600	45650	45650	45650	45650	0
173	20240911	155800	98861600	45650	45650	45650	45650	0
174	20240911	155700	98861600	45650	45650	45650	45650	0
175	20240911	155600	98861600	45650	45650	45650	45650	0
176	20240911	155500	98861600	45650	45650	45650	45650	0
177	20240911	155400	98861600	45650	45650	45650	45650	0
178	20240911	155300	98861600	45650	45650	45650	45650	0
179	20240911	155200	98861600	45650	45650	45650	45650	0
180	20240911	155100	98861600	45650	45650	45650	45650	0
181	20240911	155000	98861600	45650	45650	45650	45650	0
182	20240911	154900	98861600	45650	45650	45650	45650	76
183	20240911	154800	98861600	45650	45650	45650	45650	0
184	20240911	154700	98861600	45650	45650	45650	45650	0
185	20240911	154600	98861600	45650	45650	45650	45650	0
186	20240911	154500	98861600	45650	45650	45650	45650	0
187	20240911	154400	98861600	45650	45650	45650	45650	0
188	20240911	154300	98861600	45650	45650	45650	45650	0
189	20240911	154200	98861600	45650	45650	45650	45650	0
190	20240911	154100	98861600	45650	45650	45650	45650	0
191	20240911	154000	98861600	45650	45650	45650	45650	0
192	20240911	153900	98861600	45650	45650	45650	45650	0
193	20240911	153800	98861600	45650	45650	45650	45650	0
194	20240911	153700	98861600	45650	45650	45650	45650	0
195	20240911	153600	98861600	45650	45650	45650	45650	0
196	20240911	153500	98861600	45650	45650	45650	45650	0
197	20240911	153400	98861600	45650	45650	45650	45650	0
198	20240911	153300	98861600	45650	45650	45650	45650	0
199	20240911	153200	98861600	45650	45650	45650	45650	0
200	20240911	153100	98861600	45650	45650	45650	45650	0
201	20240911	153000	98861600	45650	45650	45650	45650	76
202	20240911	152900	95392200	45700	45700	45700	45700	0
203	20240911	152800	95392200	45700	45700	45700	45700	0
204	20240911	152700	95392200	45700	45700	45700	45700	0
205	20240911	152600	95392200	45700	45700	45700	45700	0
206	20240911	152500	95392200	45700	45700	45700	45700	0
207	20240911	152400	95392200	45700	45700	45700	45700	0
208	20240911	152300	95392200	45700	45700	45700	45700	0
209	20240911	152200	95392200	45700	45700	45700	45700	0
210	20240911	152100	95392200	45700	45700	45700	45700	0
211	20240911	152000	95392200	45700	45700	45700	45700	0
212	20240911	151900	95392200	45700	45700	45700	45700	1
213	20240911	151800	95346500	46100	46100	46100	46100	0
214	20240911	151700	95346500	46100	46100	46100	46100	0
215	20240911	151600	95346500	46100	46100	46100	46100	0
216	20240911	151500	95346500	46100	46100	46100	46100	0
217	20240911	151400	95346500	46100	46100	46100	46100	0
218	20240911	151300	95346500	46100	46100	46100	46100	0
219	20240911	151200	95346500	46100	46100	46100	46100	0
220	20240911	151100	95346500	46100	46100	46100	46100	0
221	20240911	151000	95346500	46100	46100	46100	46100	4
222	20240911	150900	95162100	46100	46100	46100	46100	0
223	20240911	150800	95162100	46100	46100	46100	46100	5
224	20240911	150700	94931600	45750	45750	45750	45750	0
225	20240911	150600	94931600	45750	45750	45750	45750	0
226	20240911	150500	94931600	45750	45750	45750	45750	3
227	20240911	150400	94794350	45800	45800	45800	45800	0
228	20240911	150300	94794350	45800	45800	45800	45800	0
229	20240911	150200	94794350	45800	45800	45800	45800	18
230	20240911	150100	93969950	45800	45800	45800	45800	0
231	20240911	150000	93969950	45800	45800	45800	45800	0
232	20240911	145900	93969950	45800	45800	45800	45800	0
233	20240911	145800	93969950	45800	45800	45800	45800	0
234	20240911	145700	93969950	45800	45800	45800	45800	0
235	20240911	145600	93969950	45800	45800	45800	45800	0
236	20240911	145500	93969950	45800	45800	45800	45800	0
237	20240911	145400	93969950	45800	45800	45800	45800	0
238	20240911	145300	93969950	45800	45800	45800	45800	89
239	20240911	145200	89893750	45800	45800	45800	45800	0
240	20240911	145100	89893750	45800	45800	45800	45800	0
241	20240911	145000	89893750	45800	45800	45800	45800	0
242	20240911	144900	89893750	45800	45800	45800	45800	0
243	20240911	144800	89893750	45800	45800	45800	45800	0
244	20240911	144700	89893750	45800	45800	45800	45800	0
245	20240911	144600	89893750	45800	45800	45800	45800	0
246	20240911	144500	89893750	45800	45800	45800	45800	0
247	20240911	144400	89893750	45800	45800	45800	45800	0
248	20240911	144300	89893750	45800	45800	45800	45800	0
249	20240911	144200	89893750	45800	45800	45800	45800	0
250	20240911	144100	89893750	45800	45800	45800	45800	0
251	20240911	144000	89893750	45800	45800	45800	45800	0
252	20240911	143900	89893750	45800	45800	45800	45800	0
253	20240911	143800	89893750	45800	45800	45800	45800	0
254	20240911	143700	89893750	45800	45800	45800	45800	0
255	20240911	143600	89893750	45800	45800	45800	45800	0
256	20240911	143500	89893750	45800	45800	45800	45800	0
257	20240911	143400	89893750	45800	45800	45800	45800	0
258	20240911	143300	89893750	45800	45800	45800	45800	0
259	20240911	143200	89893750	45800	45800	45800	45800	68
260	20240911	143100	86779350	46150	46150	46150	46150	0
261	20240911	143000	86779350	46150	46150	46150	46150	2
262	20240911	142900	86687050	46150	46150	46150	46150	0
263	20240911	142800	86687050	46150	46150	46150	46150	0
264	20240911	142700	86687050	46150	46150	46150	46150	0
265	20240911	142600	86687050	46150	46150	46150	46150	0
266	20240911	142500	86687050	46150	46150	46150	46150	0
267	20240911	142400	86687050	46150	46150	46150	46150	0
268	20240911	142300	86687050	46150	46150	46150	46150	0
269	20240911	142200	86687050	46150	46150	46150	46150	0
270	20240911	142100	86687050	46150	46150	46150	46150	0
271	20240911	142000	86687050	46150	46150	46150	46150	0
272	20240911	141900	86687050	46150	46150	46150	46150	0
273	20240911	141800	86687050	46150	46150	46150	46150	0
274	20240911	141700	86687050	46150	46150	46150	46150	0
275	20240911	141600	86687050	46150	46150	46150	46150	0
276	20240911	141500	86687050	46150	46150	46150	46150	0
277	20240911	141400	86687050	46150	46150	46150	46150	0
278	20240911	141300	86687050	46150	46150	46150	46150	0
279	20240911	141200	86687050	46150	46150	46150	46150	0
280	20240911	141100	86687050	46150	46150	46150	46150	0
281	20240911	141000	86687050	46150	46150	46150	46150	0
282	20240911	140900	86687050	46150	46150	46150	46150	0
283	20240911	140800	86687050	46150	46150	46150	46150	0
284	20240911	140700	86687050	46150	46150	46150	46150	0
285	20240911	140600	86687050	46150	46150	46150	46150	0
286	20240911	140500	86687050	46150	46150	46150	46150	0
287	20240911	140400	86687050	46150	46150	46150	46150	2
288	20240911	140300	86594750	46050	46050	46050	46050	10
289	20240911	140200	86134250	45850	45850	45850	45850	0
290	20240911	140100	86134250	45850	45850	45850	45850	0
291	20240911	140000	86134250	45850	45850	45850	45850	0
292	20240911	135900	86134250	45850	45850	45850	45850	0
293	20240911	135800	86134250	45850	45850	45850	45850	0
294	20240911	135700	86134250	45850	45850	45850	45850	0
295	20240911	135600	86134250	45850	45850	45850	45850	0
296	20240911	135500	86134250	45850	45850	45850	45850	0
297	20240911	135400	86134250	45850	45850	45850	45850	0
298	20240911	135300	86134250	45850	45850	45850	45850	0
299	20240911	135200	86134250	45850	45850	45850	45850	6
300	20240911	135100	85859150	45850	45850	45850	45850	0
301	20240911	135000	85859150	45850	45850	45850	45850	0
302	20240911	134900	85859150	45850	45850	45850	45850	0
303	20240911	134800	85859150	45850	45850	45850	45850	0
304	20240911	134700	85859150	45850	45850	45850	45850	0
305	20240911	134600	85859150	45850	45850	45850	45850	45
306	20240911	134500	83795900	45800	45800	45800	45800	0
307	20240911	134400	83795900	45800	46000	46000	45800	42
308	20240911	134300	81870750	46150	46150	46150	46150	0
309	20240911	134200	81870750	46150	46150	46150	46150	0
310	20240911	134100	81870750	46150	46150	46150	46150	0
311	20240911	134000	81870750	46150	46150	46150	46150	0
312	20240911	133900	81870750	46150	46150	46150	46150	0
313	20240911	133800	81870750	46150	46150	46150	46150	176
314	20240911	133700	73748350	46250	46250	46250	46250	28
315	20240911	133600	72453350	46250	46250	46250	46250	0
316	20240911	133500	72453350	46250	46250	46250	46250	0
317	20240911	133400	72453350	46250	46250	46250	46250	0
318	20240911	133300	72453350	46250	46250	46250	46250	0
319	20240911	133200	72453350	46250	46250	46250	46250	0
320	20240911	133100	72453350	46250	46250	46250	46250	0
321	20240911	133000	72453350	46250	46250	46250	46250	0
322	20240911	132900	72453350	46250	46250	46250	46250	0
323	20240911	132800	72453350	46250	46250	46250	46250	0
324	20240911	132700	72453350	46250	46250	46250	46250	0
325	20240911	132600	72453350	46250	46250	46250	46250	0
326	20240911	132500	72453350	46250	46250	46250	46250	1
327	20240911	132400	72407100	46250	46250	46250	46250	2
328	20240911	132300	72314600	46300	46300	46300	46300	0
329	20240911	132200	72314600	46300	46300	46300	46300	0
330	20240911	132100	72314600	46300	46300	46300	46300	0
331	20240911	132000	72314600	46300	46300	46300	46300	0
332	20240911	131900	72314600	46300	46300	46300	46300	0
333	20240911	131800	72314600	46300	46300	46300	46300	0
334	20240911	131700	72314600	46300	46300	46300	46300	0
335	20240911	131600	72314600	46300	46300	46300	46300	0
336	20240911	131500	72314600	46300	46300	46300	46300	0
337	20240911	131400	72314600	46300	46300	46300	46300	0
338	20240911	131300	72314600	46300	46300	46300	46300	0
339	20240911	131200	72314600	46300	46300	46300	46300	0
340	20240911	131100	72314600	46300	46300	46300	46300	2
341	20240911	131000	72222000	46500	46500	46500	46500	0
342	20240911	130900	72222000	46500	46500	46500	46500	0
343	20240911	130800	72222000	46500	46500	46500	46500	0
344	20240911	130700	72222000	46500	46500	46500	46500	0
345	20240911	130600	72222000	46500	46500	46500	46500	0
346	20240911	130500	72222000	46500	46500	46500	46500	0
347	20240911	130400	72222000	46500	46500	46500	46500	0
348	20240911	130300	72222000	46500	46500	46500	46500	0
349	20240911	130200	72222000	46500	46500	46500	46500	0
350	20240911	130100	72222000	46500	46500	46500	46500	5
351	20240911	130000	71989500	46500	46500	46500	46500	2
352	20240911	125900	71896500	46250	46250	46250	46250	0
353	20240911	125800	71896500	46250	46500	46500	46250	6
354	20240911	125700	71618750	46500	46500	46500	46500	0
355	20240911	125600	71618750	46500	46500	46500	46500	2
356	20240911	125500	71525750	46500	46500	46500	46500	2
357	20240911	125400	71432750	46500	46500	46500	46500	0
358	20240911	125300	71432750	46500	46500	46500	46500	2
359	20240911	125200	71339750	46450	46450	46450	46450	0
360	20240911	125100	71339750	46450	46450	46450	46450	2
361	20240911	125000	71246850	46450	46450	46450	46450	2
362	20240911	124900	71153950	46450	46450	46450	46450	0
363	20240911	124800	71153950	46450	46450	46450	46450	2
364	20240911	124700	71061050	46450	46450	46450	46450	4
365	20240911	124600	70875250	46450	46450	46450	46450	0
366	20240911	124500	70875250	46450	46450	46450	46450	2
367	20240911	124400	70782350	46450	46450	46450	46450	0
368	20240911	124300	70782350	46450	46450	46450	46450	2
369	20240911	124200	70689450	46450	46450	46450	46450	2
370	20240911	124100	70596550	46450	46450	46450	46450	0
371	20240911	124000	70596550	46450	46450	46450	46450	2
372	20240911	123900	70503650	46450	46450	46450	46450	2
373	20240911	123800	70410750	46450	46450	46450	46450	0
374	20240911	123700	70410750	46450	46450	46450	46450	2
375	20240911	123600	70317850	46450	46450	46450	46450	0
376	20240911	123500	70317850	46450	46450	46450	46450	2
377	20240911	123400	70224950	46450	46450	46450	46450	2
378	20240911	123300	70132050	46450	46450	46450	46450	0
379	20240911	123200	70132050	46450	46450	46450	46450	2
380	20240911	123100	70039150	46450	46450	46450	46450	2
381	20240911	123000	69946250	46450	46450	46450	46450	0
382	20240911	122900	69946250	46450	46450	46450	46450	2
383	20240911	122800	69853350	46450	46450	46450	46450	0
384	20240911	122700	69853350	46450	46450	46450	46450	2
385	20240911	122600	69760450	46450	46450	46450	46450	2
386	20240911	122500	69667550	46450	46450	46450	46450	0
387	20240911	122400	69667550	46450	46450	46450	46450	2
388	20240911	122300	69574650	46500	46500	46500	46500	0
389	20240911	122200	69574650	46500	46500	46500	46500	2
390	20240911	122100	69481650	46500	46500	46500	46500	2
391	20240911	122000	69388650	46450	46450	46450	46450	0
392	20240911	121900	69388650	46450	46450	46450	46450	2
393	20240911	121800	69295750	46500	46500	46500	46500	2
394	20240911	121700	69202750	46450	46450	46450	46450	0
395	20240911	121600	69202750	46450	46450	46500	46450	29
396	20240911	121500	67855600	46450	46450	46450	46450	15
397	20240911	121400	67158850	46450	46450	46450	46450	2
398	20240911	121300	67065950	46450	46450	46450	46450	2
399	20240911	121200	66973050	46400	46400	46400	46400	0
400	20240911	121100	66973050	46400	46400	46400	46400	1
401	20240911	121000	66926650	46400	46400	46400	46400	2
402	20240911	120900	66833850	46250	46250	46250	46250	82
403	20240911	120800	63041350	46400	46400	46400	46400	2
404	20240911	120700	62948550	46400	46400	46400	46400	0
405	20240911	120600	62948550	46400	46400	46400	46400	2
406	20240911	120500	62855750	46400	46400	46400	46400	2
407	20240911	120400	62762950	46400	46400	46400	46400	0
408	20240911	120300	62762950	46400	46400	46400	46400	2
409	20240911	120200	62670150	46400	46400	46400	46400	2
410	20240911	120100	62577350	46400	46400	46400	46400	0
411	20240911	120000	62577350	46400	46400	46400	46400	2
412	20240911	115900	62484550	46400	46400	46400	46400	0
413	20240911	115800	62484550	46400	46400	46400	46400	2
414	20240911	115700	62391750	46400	46400	46400	46400	2
415	20240911	115600	62298950	46400	46400	46400	46400	0
416	20240911	115500	62298950	46400	46250	46400	46250	3
417	20240911	115400	62159900	46400	46400	46400	46400	0
418	20240911	115300	62159900	46400	46400	46400	46400	2
419	20240911	115200	62067100	46400	46400	46400	46400	12
420	20240911	115100	61510300	46400	46400	46400	46400	0
421	20240911	115000	61510300	46400	46400	46400	46400	2
422	20240911	114900	61417500	46400	46400	46400	46400	2
423	20240911	114800	61324700	46250	46250	46250	46250	0
424	20240911	114700	61324700	46250	46400	46400	46250	32
425	20240911	114600	59844400	46400	46400	46400	46400	100
426	20240911	114500	55204400	46400	46400	46400	46400	2
427	20240911	114400	55111600	46400	46400	46400	46400	2
428	20240911	114300	55018800	46400	46400	46400	46400	0
429	20240911	114200	55018800	46400	46400	46400	46400	2
430	20240911	114100	54926000	46400	46400	46400	46400	2
431	20240911	114000	54833200	46400	46400	46400	46400	0
432	20240911	113900	54833200	46400	46400	46400	46400	2
433	20240911	113800	54740400	46400	46400	46400	46400	0
434	20240911	113700	54740400	46400	46400	46400	46400	2
435	20240911	113600	54647600	46400	46400	46400	46400	2
436	20240911	113500	54554800	46300	46300	46300	46300	0
437	20240911	113400	54554800	46300	46350	46350	46300	14
438	20240911	113300	53906500	46450	46450	46450	46450	2
439	20240911	113200	53813600	46350	46350	46350	46350	0
440	20240911	113100	53813600	46350	46450	46450	46350	16
441	20240911	113000	53071800	46450	46450	46450	46450	0
442	20240911	112900	53071800	46450	46450	46450	46450	2
443	20240911	112800	52978900	46500	46500	46500	46500	2
444	20240911	112700	52885900	46450	46450	46450	46450	2
445	20240911	112600	52793000	46450	46450	46450	46450	2
446	20240911	112500	52700100	46450	46450	46450	46450	0
447	20240911	112400	52700100	46450	46450	46450	46450	2
448	20240911	112300	52607200	46450	46450	46450	46450	5
449	20240911	112200	52374950	46450	46450	46450	46450	0
450	20240911	112100	52374950	46450	46450	46450	46450	2
451	20240911	112000	52282050	46450	46450	46450	46450	2
452	20240911	111900	52189150	46450	46450	46450	46450	0
453	20240911	111800	52189150	46450	46450	46450	46450	2
454	20240911	111700	52096250	46450	46450	46450	46450	0
455	20240911	111600	52096250	46450	46450	46450	46450	2
456	20240911	111500	52003350	46450	46450	46450	46450	2
457	20240911	111400	51910450	46350	46350	46350	46350	5
458	20240911	111300	51678700	46450	46450	46450	46450	2
459	20240911	111200	51585800	46450	46450	46450	46450	2
460	20240911	111100	51492900	46350	46350	46350	46350	0
461	20240911	111000	51492900	46350	46450	46450	46350	6
462	20240911	110900	51214500	46450	46450	46450	46450	0
463	20240911	110800	51214500	46450	46450	46450	46450	2
464	20240911	110700	51121600	46450	46450	46450	46450	2
465	20240911	110600	51028700	46450	46450	46450	46450	1
466	20240911	110500	50982250	46450	46450	46450	46450	2
467	20240911	110400	50889350	46450	46450	46450	46450	2
468	20240911	110300	50796450	46450	46450	46450	46450	0
469	20240911	110200	50796450	46450	46450	46450	46450	2
470	20240911	110100	50703550	46450	46450	46450	46450	0
471	20240911	110000	50703550	46450	46450	46450	46450	2
472	20240911	105900	50610650	46450	46350	46450	46350	19
473	20240911	105800	49729800	46450	46450	46450	46450	0
474	20240911	105700	49729800	46450	46450	46450	46450	2
475	20240911	105600	49636900	46400	46400	46400	46400	0
476	20240911	105500	49636900	46400	46400	46400	46400	22
477	20240911	105400	48616100	46400	46400	46400	46400	22
478	20240911	105300	47595300	46400	46400	46400	46400	0
479	20240911	105200	47595300	46400	46400	46400	46400	2
480	20240911	105100	47502500	46400	46400	46400	46400	2
481	20240911	105000	47409700	46350	46350	46350	46350	0
482	20240911	104900	47409700	46350	46350	46350	46350	15
483	20240911	104800	46714450	46350	46350	46350	46350	10
484	20240911	104700	46250950	46350	46350	46350	46350	2
485	20240911	104600	46158250	46350	46350	46350	46350	2
486	20240911	104500	46065550	46350	46350	46350	46350	0
487	20240911	104400	46065550	46350	46350	46350	46350	7
488	20240911	104300	45741100	46400	46400	46400	46400	2
489	20240911	104200	45648300	46350	46350	46350	46350	1
490	20240911	104100	45601950	46400	46400	46400	46400	2
491	20240911	104000	45509150	46400	46400	46400	46400	0
492	20240911	103900	45509150	46400	46350	46400	46350	20
493	20240911	103800	44582050	46400	46350	46400	46350	28
494	20240911	103700	43284150	46350	46350	46350	46350	0
495	20240911	103600	43284150	46350	46350	46350	46350	2
496	20240911	103500	43191450	46150	46150	46150	46150	25
497	20240911	103400	42037700	46150	46150	46150	46150	10
498	20240911	103300	41576200	46200	46200	46200	46200	22
499	20240911	103200	40559800	46350	46350	46350	46350	0
500	20240911	103100	40559800	46350	46350	46350	46350	2
501	20240911	103000	40467100	46400	46400	46400	46400	2
502	20240911	102900	40374300	46100	46150	46150	46100	51
503	20240911	102800	38021350	46150	46150	46150	46150	2
504	20240911	102700	37929050	46100	46100	46100	46100	1
505	20240911	102600	37882950	46150	46150	46150	46150	2
506	20240911	102500	37790650	46100	46150	46150	46100	5
507	20240911	102400	37560050	46150	46150	46150	46150	10
508	20240911	102300	37098550	46150	46150	46150	46150	2
509	20240911	102200	37006250	46150	46150	46150	46150	2
510	20240911	102100	36913950	46150	46150	46150	46150	0
511	20240911	102000	36913950	46150	46100	46150	46100	9
512	20240911	101900	36498950	46100	46100	46100	46100	0
513	20240911	101800	36498950	46100	46100	46100	46100	2
514	20240911	101700	36406750	46100	46100	46100	46100	2
515	20240911	101600	36314550	46100	46100	46100	46100	0
516	20240911	101500	36314550	46100	46100	46100	46100	2
517	20240911	101400	36222350	46100	46100	46100	46100	19
518	20240911	101300	35346450	46100	46100	46100	46100	5
519	20240911	101200	35115950	46100	46100	46100	46100	2
520	20240911	101100	35023750	46100	46100	46100	46100	10
521	20240911	101000	34562750	46100	46100	46100	46100	2
522	20240911	100900	34470550	46100	46050	46100	46050	101
523	20240911	100800	29819400	46050	46050	46050	46050	200
524	20240911	100700	20609400	46050	46050	46050	46050	2
525	20240911	100600	20517300	46050	46050	46050	46050	2
526	20240911	100500	20425200	46050	46050	46050	46050	0
527	20240911	100400	20425200	46050	46050	46050	46050	2
528	20240911	100300	20333100	46050	46050	46050	46050	0
529	20240911	100200	20333100	46050	46050	46050	46050	2
530	20240911	100100	20241000	45950	46050	46050	45950	17
531	20240911	100000	19459550	46000	46000	46000	46000	10
532	20240911	095900	18999550	46050	46050	46050	46050	2
533	20240911	095800	18907450	46050	46050	46050	46050	0
534	20240911	095700	18907450	46050	46050	46050	46050	2
535	20240911	095600	18815350	46050	46050	46050	46050	2
536	20240911	095500	18723250	45900	45900	45900	45900	0
537	20240911	095400	18723250	45900	46050	46050	45900	12
538	20240911	095300	18172150	46050	46050	46050	46050	2
539	20240911	095200	18080050	45850	45850	45850	45850	0
540	20240911	095100	18080050	45850	45850	45850	45850	14
541	20240911	095000	17438150	46050	45850	46050	45850	17
542	20240911	094900	16655900	45850	45850	45850	45850	2
543	20240911	094800	16564200	45850	45850	45850	45850	2
544	20240911	094700	16472500	45850	45850	45850	45850	0
545	20240911	094600	16472500	45850	45850	45850	45850	2
546	20240911	094500	16380800	45750	46050	46050	45750	18
547	20240911	094400	15556700	45850	45850	45850	45850	0
548	20240911	094300	15556700	45850	46050	46050	45850	3
549	20240911	094200	15418750	46050	45650	46050	45650	16
550	20240911	094100	14686850	46050	46050	46050	46050	2
551	20240911	094000	14594750	46050	46050	46050	46050	2
552	20240911	093900	14502650	45900	45900	45900	45900	0
553	20240911	093800	14502650	45900	45900	45900	45900	2
554	20240911	093700	14410850	45900	45900	45900	45900	3
555	20240911	093600	14273150	45900	45900	45900	45900	0
556	20240911	093500	14273150	45900	45900	45900	45900	2
557	20240911	093400	14181350	45900	45900	45900	45900	1
558	20240911	093300	14135450	45850	45850	45850	45850	2
559	20240911	093200	14043750	45850	45850	45850	45850	2
560	20240911	093100	13952050	45900	45900	45900	45900	0
561	20240911	093000	13952050	45900	45900	45900	45900	84
562	20240911	092900	10096450	45900	45900	45900	45900	2
563	20240911	092800	10004650	46050	45650	46050	45650	10
564	20240911	092700	9546650	46000	46050	46050	46000	14
565	20240911	092600	8902550	46000	46000	46000	46000	1
566	20240911	092500	8856550	46050	46050	46050	46050	2
567	20240911	092400	8764450	46100	46100	46100	46100	3
568	20240911	092300	8626150	46100	45650	46100	45650	14
569	20240911	092200	7985250	46100	46100	46100	46100	2
570	20240911	092100	7893050	46100	46100	46100	46100	0
571	20240911	092000	7893050	46100	46100	46100	46100	2
572	20240911	091900	7800850	46100	46100	46100	46100	2
573	20240911	091800	7708650	46100	46100	46100	46100	0
574	20240911	091700	7708650	46100	46100	46100	46100	2
575	20240911	091600	7616450	46050	46050	46050	46050	68
576	20240911	091500	4485050	46000	46000	46000	46000	0
577	20240911	091400	4485050	46000	46000	46000	46000	2
578	20240911	091300	4393050	46000	46000	46000	46000	0
579	20240911	091200	4393050	46000	45950	46000	45950	12
580	20240911	091100	3841400	46000	46100	46100	46000	3
581	20240911	091000	3703200	46200	45600	46200	45600	21
582	20240911	090900	2743200	46200	46200	46200	46200	2
583	20240911	090800	2650800	46200	46200	46200	46200	2
584	20240911	090700	2558400	46200	46200	46200	46200	0
585	20240911	090600	2558400	46200	46200	46200	46200	2
586	20240911	090500	2466000	46200	46200	46200	46200	0
587	20240911	090400	2466000	46200	46200	46200	46200	2
588	20240911	090300	2373600	46400	46400	46400	46400	2
589	20240911	090200	2280800	46400	46400	46400	46400	0
590	20240911	090100	2280800	46400	46400	46400	46400	2
591	20240911	090000	2188000	46500	45500	46500	45500	48