KissMeData/007540/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	185000	56459750	44750	44750	44750	44750	167
3	20241021	184900	56459750	44750	44750	44750	44750	0
4	20241021	184800	56459750	44750	44750	44750	44750	0
5	20241021	184700	56459750	44750	44750	44750	44750	0
6	20241021	184600	56459750	44750	44750	44750	44750	0
7	20241021	184500	56459750	44750	44750	44750	44750	0
8	20241021	184400	56459750	44750	44750	44750	44750	0
9	20241021	184300	56459750	44750	44750	44750	44750	0
10	20241021	184200	56459750	44750	44750	44750	44750	0
11	20241021	184100	56459750	44750	44750	44750	44750	0
12	20241021	184000	56459750	44750	44750	44750	44750	0
13	20241021	183900	56459750	44750	44750	44750	44750	0
14	20241021	183800	56459750	44750	44750	44750	44750	0
15	20241021	183700	56459750	44750	44750	44750	44750	0
16	20241021	183600	56459750	44750	44750	44750	44750	0
17	20241021	183500	56459750	44750	44750	44750	44750	0
18	20241021	183400	56459750	44750	44750	44750	44750	0
19	20241021	183300	56459750	44750	44750	44750	44750	0
20	20241021	183200	56459750	44750	44750	44750	44750	0
21	20241021	183100	56459750	44750	44750	44750	44750	0
22	20241021	183000	56459750	44750	44750	44750	44750	0
23	20241021	182900	56459750	44750	44750	44750	44750	0
24	20241021	182800	56459750	44750	44750	44750	44750	0
25	20241021	182700	56459750	44750	44750	44750	44750	0
26	20241021	182600	56459750	44750	44750	44750	44750	0
27	20241021	182500	56459750	44750	44750	44750	44750	0
28	20241021	182400	56459750	44750	44750	44750	44750	0
29	20241021	182300	56459750	44750	44750	44750	44750	0
30	20241021	182200	56459750	44750	44750	44750	44750	0
31	20241021	182100	56459750	44750	44750	44750	44750	0
32	20241021	182000	56459750	44750	44750	44750	44750	167
33	20241021	181900	56459750	44750	44750	44750	44750	0
34	20241021	181800	56459750	44750	44750	44750	44750	0
35	20241021	181700	56459750	44750	44750	44750	44750	0
36	20241021	181600	56459750	44750	44750	44750	44750	0
37	20241021	181500	56459750	44750	44750	44750	44750	0
38	20241021	181400	56459750	44750	44750	44750	44750	0
39	20241021	181300	56459750	44750	44750	44750	44750	0
40	20241021	181200	56459750	44750	44750	44750	44750	0
41	20241021	181100	56459750	44750	44750	44750	44750	0
42	20241021	181000	56459750	44750	44750	44750	44750	0
43	20241021	180900	56459750	44750	44750	44750	44750	0
44	20241021	180800	56459750	44750	44750	44750	44750	0
45	20241021	180700	56459750	44750	44750	44750	44750	0
46	20241021	180600	56459750	44750	44750	44750	44750	0
47	20241021	180500	56459750	44750	44750	44750	44750	0
48	20241021	180400	56459750	44750	44750	44750	44750	0
49	20241021	180300	56459750	44750	44750	44750	44750	0
50	20241021	180200	56459750	44750	44750	44750	44750	0
51	20241021	180100	56459750	44750	44750	44750	44750	0
52	20241021	180000	56459750	44750	44750	44750	44750	0
53	20241021	175900	56459750	44750	44750	44750	44750	0
54	20241021	175800	56459750	44750	44750	44750	44750	0
55	20241021	175700	56459750	44750	44750	44750	44750	0
56	20241021	175600	56459750	44750	44750	44750	44750	0
57	20241021	175500	56459750	44750	44750	44750	44750	0
58	20241021	175400	56459750	44750	44750	44750	44750	0
59	20241021	175300	56459750	44750	44750	44750	44750	0
60	20241021	175200	56459750	44750	44750	44750	44750	0
61	20241021	175100	56459750	44750	44750	44750	44750	0
62	20241021	175000	56459750	44750	44750	44750	44750	167
63	20241021	174900	56459750	44750	44750	44750	44750	0
64	20241021	174800	56459750	44750	44750	44750	44750	0
65	20241021	174700	56459750	44750	44750	44750	44750	0
66	20241021	174600	56459750	44750	44750	44750	44750	0
67	20241021	174500	56459750	44750	44750	44750	44750	0
68	20241021	174400	56459750	44750	44750	44750	44750	0
69	20241021	174300	56459750	44750	44750	44750	44750	0
70	20241021	174200	56459750	44750	44750	44750	44750	0
71	20241021	174100	56459750	44750	44750	44750	44750	0
72	20241021	174000	56459750	44750	44750	44750	44750	0
73	20241021	173900	56459750	44750	44750	44750	44750	0
74	20241021	173800	56459750	44750	44750	44750	44750	0
75	20241021	173700	56459750	44750	44750	44750	44750	0
76	20241021	173600	56459750	44750	44750	44750	44750	0
77	20241021	173500	56459750	44750	44750	44750	44750	0
78	20241021	173400	56459750	44750	44750	44750	44750	0
79	20241021	173300	56459750	44750	44750	44750	44750	0
80	20241021	173200	56459750	44750	44750	44750	44750	0
81	20241021	173100	56459750	44750	44750	44750	44750	0
82	20241021	173000	56459750	44750	44750	44750	44750	0
83	20241021	172900	56459750	44750	44750	44750	44750	0
84	20241021	172800	56459750	44750	44750	44750	44750	0
85	20241021	172700	56459750	44750	44750	44750	44750	0
86	20241021	172600	56459750	44750	44750	44750	44750	0
87	20241021	172500	56459750	44750	44750	44750	44750	0
88	20241021	172400	56459750	44750	44750	44750	44750	0
89	20241021	172300	56459750	44750	44750	44750	44750	0
90	20241021	172200	56459750	44750	44750	44750	44750	0
91	20241021	172100	56459750	44750	44750	44750	44750	0
92	20241021	172000	56459750	44750	44750	44750	44750	167
93	20241021	171900	56459750	44750	44750	44750	44750	0
94	20241021	171800	56459750	44750	44750	44750	44750	0
95	20241021	171700	56459750	44750	44750	44750	44750	0
96	20241021	171600	56459750	44750	44750	44750	44750	0
97	20241021	171500	56459750	44750	44750	44750	44750	0
98	20241021	171400	56459750	44750	44750	44750	44750	0
99	20241021	171300	56459750	44750	44750	44750	44750	0
100	20241021	171200	56459750	44750	44750	44750	44750	0
101	20241021	171100	56459750	44750	44750	44750	44750	0
102	20241021	171000	56459750	44750	44750	44750	44750	0
103	20241021	170900	56459750	44750	44750	44750	44750	0
104	20241021	170800	56459750	44750	44750	44750	44750	0
105	20241021	170700	56459750	44750	44750	44750	44750	0
106	20241021	170600	56459750	44750	44750	44750	44750	0
107	20241021	170500	56459750	44750	44750	44750	44750	0
108	20241021	170400	56459750	44750	44750	44750	44750	0
109	20241021	170300	56459750	44750	44750	44750	44750	0
110	20241021	170200	56459750	44750	44750	44750	44750	0
111	20241021	170100	56459750	44750	44750	44750	44750	0
112	20241021	170000	56459750	44750	44750	44750	44750	0
113	20241021	165900	56459750	44750	44750	44750	44750	0
114	20241021	165800	56459750	44750	44750	44750	44750	0
115	20241021	165700	56459750	44750	44750	44750	44750	0
116	20241021	165600	56459750	44750	44750	44750	44750	0
117	20241021	165500	56459750	44750	44750	44750	44750	0
118	20241021	165400	56459750	44750	44750	44750	44750	0
119	20241021	165300	56459750	44750	44750	44750	44750	0
120	20241021	165200	56459750	44750	44750	44750	44750	0
121	20241021	165100	56459750	44750	44750	44750	44750	0
122	20241021	165000	56459750	44750	44750	44750	44750	167
123	20241021	164900	56459750	44750	44750	44750	44750	0
124	20241021	164800	56459750	44750	44750	44750	44750	0
125	20241021	164700	56459750	44750	44750	44750	44750	0
126	20241021	164600	56459750	44750	44750	44750	44750	0
127	20241021	164500	56459750	44750	44750	44750	44750	0
128	20241021	164400	56459750	44750	44750	44750	44750	0
129	20241021	164300	56459750	44750	44750	44750	44750	0
130	20241021	164200	56459750	44750	44750	44750	44750	0
131	20241021	164100	56459750	44750	44750	44750	44750	0
132	20241021	164000	56459750	44750	44750	44750	44750	0
133	20241021	163900	56459750	44750	44750	44750	44750	0
134	20241021	163800	56459750	44750	44750	44750	44750	0
135	20241021	163700	56459750	44750	44750	44750	44750	0
136	20241021	163600	56459750	44750	44750	44750	44750	0
137	20241021	163500	56459750	44750	44750	44750	44750	0
138	20241021	163400	56459750	44750	44750	44750	44750	0
139	20241021	163300	56459750	44750	44750	44750	44750	0
140	20241021	163200	56459750	44750	44750	44750	44750	0
141	20241021	163100	56459750	44750	44750	44750	44750	0
142	20241021	163000	56459750	44750	44750	44750	44750	0
143	20241021	162900	56459750	44750	44750	44750	44750	0
144	20241021	162800	56459750	44750	44750	44750	44750	0
145	20241021	162700	56459750	44750	44750	44750	44750	0
146	20241021	162600	56459750	44750	44750	44750	44750	0
147	20241021	162500	56459750	44750	44750	44750	44750	0
148	20241021	162400	56459750	44750	44750	44750	44750	0
149	20241021	162300	56459750	44750	44750	44750	44750	0
150	20241021	162200	56459750	44750	44750	44750	44750	0
151	20241021	162100	56459750	44750	44750	44750	44750	0
152	20241021	162000	56459750	44750	44750	44750	44750	167
153	20241021	161900	56459750	44750	44750	44750	44750	0
154	20241021	161800	56459750	44750	44750	44750	44750	0
155	20241021	161700	56459750	44750	44750	44750	44750	0
156	20241021	161600	56459750	44750	44750	44750	44750	0
157	20241021	161500	56459750	44750	44750	44750	44750	0
158	20241021	161400	56459750	44750	44750	44750	44750	0
159	20241021	161300	56459750	44750	44750	44750	44750	0
160	20241021	161200	56459750	44750	44750	44750	44750	0
161	20241021	161100	56459750	44750	44750	44750	44750	0
162	20241021	161000	56459750	44750	44750	44750	44750	0
163	20241021	160900	56459750	44750	44750	44750	44750	0
164	20241021	160800	56459750	44750	44750	44750	44750	0
165	20241021	160700	56459750	44750	44750	44750	44750	0
166	20241021	160600	56459750	44750	44750	44750	44750	0
167	20241021	160500	56459750	44750	44750	44750	44750	0
168	20241021	160400	56459750	44750	44750	44750	44750	0
169	20241021	160300	56459750	44750	44750	44750	44750	0
170	20241021	160200	56459750	44750	44750	44750	44750	0
171	20241021	160100	56459750	44750	44750	44750	44750	0
172	20241021	160000	56459750	44750	44750	44750	44750	0
173	20241021	155900	56459750	44750	44750	44750	44750	0
174	20241021	155800	56459750	44750	44750	44750	44750	0
175	20241021	155700	56459750	44750	44750	44750	44750	0
176	20241021	155600	56459750	44750	44750	44750	44750	0
177	20241021	155500	56459750	44750	44750	44750	44750	0
178	20241021	155400	56459750	44750	44750	44750	44750	0
179	20241021	155300	56459750	44750	44750	44750	44750	0
180	20241021	155200	56459750	44750	44750	44750	44750	0
181	20241021	155100	56459750	44750	44750	44750	44750	0
182	20241021	155000	56459750	44750	44750	44750	44750	167
183	20241021	154900	56459750	44750	44750	44750	44750	0
184	20241021	154800	56459750	44750	44750	44750	44750	0
185	20241021	154700	56459750	44750	44750	44750	44750	0
186	20241021	154600	56459750	44750	44750	44750	44750	0
187	20241021	154500	56459750	44750	44750	44750	44750	0
188	20241021	154400	56459750	44750	44750	44750	44750	0
189	20241021	154300	56459750	44750	44750	44750	44750	0
190	20241021	154200	56459750	44750	44750	44750	44750	0
191	20241021	154100	56459750	44750	44750	44750	44750	0
192	20241021	154000	56459750	44750	44750	44750	44750	0
193	20241021	153900	56459750	44750	44750	44750	44750	0
194	20241021	153800	56459750	44750	44750	44750	44750	0
195	20241021	153700	56459750	44750	44750	44750	44750	0
196	20241021	153600	56459750	44750	44750	44750	44750	0
197	20241021	153500	56459750	44750	44750	44750	44750	0
198	20241021	153400	56459750	44750	44750	44750	44750	0
199	20241021	153300	56459750	44750	44750	44750	44750	0
200	20241021	153200	56459750	44750	44750	44750	44750	0
201	20241021	153100	56459750	44750	44750	44750	44750	0
202	20241021	153000	56459750	44750	44750	44750	44750	167
203	20241021	152900	48986500	44800	44800	44800	44800	0
204	20241021	152800	48986500	44800	44800	44800	44800	0
205	20241021	152700	48986500	44800	44800	44800	44800	0
206	20241021	152600	48986500	44800	44800	44800	44800	0
207	20241021	152500	48986500	44800	44800	44800	44800	0
208	20241021	152400	48986500	44800	44800	44800	44800	0
209	20241021	152300	48986500	44800	44800	44800	44800	0
210	20241021	152200	48986500	44800	44800	44800	44800	0
211	20241021	152100	48986500	44800	44800	44800	44800	0
212	20241021	152000	48986500	44800	44800	44800	44800	0
213	20241021	151900	48986500	44800	44800	44800	44800	123
214	20241021	151800	43476100	44850	44850	44850	44850	0
215	20241021	151700	43476100	44850	44850	44850	44850	0
216	20241021	151600	43476100	44850	44850	44850	44850	8
217	20241021	151500	43117300	44800	44800	44800	44800	0
218	20241021	151400	43117300	44800	44800	44800	44800	0
219	20241021	151300	43117300	44800	44800	44800	44800	0
220	20241021	151200	43117300	44800	44800	44800	44800	0
221	20241021	151100	43117300	44800	44800	44800	44800	0
222	20241021	151000	43117300	44800	44850	44850	44800	2
223	20241021	150900	43027650	44950	44950	44950	44950	0
224	20241021	150800	43027650	44950	44950	44950	44950	0
225	20241021	150700	43027650	44950	44950	44950	44950	0
226	20241021	150600	43027650	44950	44950	44950	44950	0
227	20241021	150500	43027650	44950	44950	44950	44950	2
228	20241021	150400	42937750	44950	44950	44950	44950	0
229	20241021	150300	42937750	44950	44950	44950	44950	1
230	20241021	150200	42892800	44950	44950	44950	44950	0
231	20241021	150100	42892800	44950	44950	44950	44950	0
232	20241021	150000	42892800	44950	44950	44950	44950	3
233	20241021	145900	42757950	44800	44800	44800	44800	0
234	20241021	145800	42757950	44800	44800	44800	44800	0
235	20241021	145700	42757950	44800	44800	44800	44800	7
236	20241021	145600	42444350	44850	44850	44850	44850	0
237	20241021	145500	42444350	44850	44850	44850	44850	13
238	20241021	145400	41861300	44800	44800	44800	44800	0
239	20241021	145300	41861300	44800	44800	44800	44800	0
240	20241021	145200	41861300	44800	44800	44800	44800	0
241	20241021	145100	41861300	44800	44800	44800	44800	0
242	20241021	145000	41861300	44800	44800	44800	44800	0
243	20241021	144900	41861300	44800	44800	44800	44800	0
244	20241021	144800	41861300	44800	44800	44800	44800	0
245	20241021	144700	41861300	44800	44800	44800	44800	0
246	20241021	144600	41861300	44800	44800	44800	44800	0
247	20241021	144500	41861300	44800	44800	44800	44800	0
248	20241021	144400	41861300	44800	44800	44800	44800	0
249	20241021	144300	41861300	44800	44800	44800	44800	0
250	20241021	144200	41861300	44800	44800	44800	44800	0
251	20241021	144100	41861300	44800	44800	44800	44800	0
252	20241021	144000	41861300	44800	44800	44800	44800	0
253	20241021	143900	41861300	44800	44800	44800	44800	0
254	20241021	143800	41861300	44800	44800	44800	44800	0
255	20241021	143700	41861300	44800	44800	44800	44800	0
256	20241021	143600	41861300	44800	44800	44800	44800	0
257	20241021	143500	41861300	44800	44800	44800	44800	0
258	20241021	143400	41861300	44800	44800	44800	44800	0
259	20241021	143300	41861300	44800	44800	44800	44800	0
260	20241021	143200	41861300	44800	44800	44800	44800	0
261	20241021	143100	41861300	44800	44800	44800	44800	0
262	20241021	143000	41861300	44800	44800	44800	44800	0
263	20241021	142900	41861300	44800	44800	44800	44800	0
264	20241021	142800	41861300	44800	44800	44800	44800	43
265	20241021	142700	39934900	44800	44800	44800	44800	0
266	20241021	142600	39934900	44800	44800	44800	44800	0
267	20241021	142500	39934900	44800	44800	44800	44800	0
268	20241021	142400	39934900	44800	44800	44800	44800	0
269	20241021	142300	39934900	44800	44800	44800	44800	0
270	20241021	142200	39934900	44800	44850	44850	44800	50
271	20241021	142100	37692650	44850	44850	44850	44850	0
272	20241021	142000	37692650	44850	44850	44850	44850	0
273	20241021	141900	37692650	44850	44850	44850	44850	0
274	20241021	141800	37692650	44850	44850	44850	44850	0
275	20241021	141700	37692650	44850	44850	44850	44850	1
276	20241021	141600	37647800	44850	44850	44850	44850	0
277	20241021	141500	37647800	44850	44850	44850	44850	61
278	20241021	141400	34911950	44850	44850	44850	44850	0
279	20241021	141300	34911950	44850	44850	44850	44850	0
280	20241021	141200	34911950	44850	44850	44850	44850	0
281	20241021	141100	34911950	44850	44850	44850	44850	0
282	20241021	141000	34911950	44850	44900	44900	44850	11
283	20241021	140900	34418450	45000	45000	45000	45000	0
284	20241021	140800	34418450	45000	45000	45000	45000	0
285	20241021	140700	34418450	45000	45000	45000	45000	0
286	20241021	140600	34418450	45000	45000	45000	45000	0
287	20241021	140500	34418450	45000	45000	45000	45000	0
288	20241021	140400	34418450	45000	45000	45000	45000	0
289	20241021	140300	34418450	45000	45000	45000	45000	0
290	20241021	140200	34418450	45000	45000	45000	45000	10
291	20241021	140100	33968450	44900	44900	44900	44900	0
292	20241021	140000	33968450	44900	44900	44900	44900	0
293	20241021	135900	33968450	44900	44900	44900	44900	0
294	20241021	135800	33968450	44900	44900	44900	44900	1
295	20241021	135700	33923550	45050	45050	45050	45050	0
296	20241021	135600	33923550	45050	45050	45050	45050	0
297	20241021	135500	33923550	45050	45050	45050	45050	0
298	20241021	135400	33923550	45050	45050	45050	45050	0
299	20241021	135300	33923550	45050	45050	45050	45050	0
300	20241021	135200	33923550	45050	45050	45050	45050	0
301	20241021	135100	33923550	45050	45050	45050	45050	0
302	20241021	135000	33923550	45050	45050	45050	45050	0
303	20241021	134900	33923550	45050	45050	45050	45050	0
304	20241021	134800	33923550	45050	45050	45050	45050	0
305	20241021	134700	33923550	45050	45050	45050	45050	0
306	20241021	134600	33923550	45050	45050	45050	45050	0
307	20241021	134500	33923550	45050	45050	45050	45050	0
308	20241021	134400	33923550	45050	45050	45050	45050	0
309	20241021	134300	33923550	45050	45050	45050	45050	0
310	20241021	134200	33923550	45050	45050	45050	45050	0
311	20241021	134100	33923550	45050	45050	45050	45050	1
312	20241021	134000	33878500	45050	45050	45050	45050	1
313	20241021	133900	33833450	44900	44900	44900	44900	0
314	20241021	133800	33833450	44900	44900	44900	44900	0
315	20241021	133700	33833450	44900	44900	44900	44900	0
316	20241021	133600	33833450	44900	44900	44900	44900	0
317	20241021	133500	33833450	44900	44900	44900	44900	0
318	20241021	133400	33833450	44900	44900	44900	44900	0
319	20241021	133300	33833450	44900	44900	44900	44900	0
320	20241021	133200	33833450	44900	44900	44900	44900	0
321	20241021	133100	33833450	44900	44900	44900	44900	0
322	20241021	133000	33833450	44900	44900	44900	44900	0
323	20241021	132900	33833450	44900	44900	44900	44900	0
324	20241021	132800	33833450	44900	44900	44900	44900	0
325	20241021	132700	33833450	44900	44900	44900	44900	0
326	20241021	132600	33833450	44900	44900	44900	44900	0
327	20241021	132500	33833450	44900	44900	44900	44900	0
328	20241021	132400	33833450	44900	44900	44900	44900	0
329	20241021	132300	33833450	44900	44900	44900	44900	0
330	20241021	132200	33833450	44900	44900	44900	44900	0
331	20241021	132100	33833450	44900	44900	44900	44900	0
332	20241021	132000	33833450	44900	44900	44900	44900	0
333	20241021	131900	33833450	44900	44900	44900	44900	0
334	20241021	131800	33833450	44900	45000	45000	44900	80
335	20241021	131700	30240750	45100	45100	45100	45100	0
336	20241021	131600	30240750	45100	45100	45100	45100	0
337	20241021	131500	30240750	45100	45100	45100	45100	0
338	20241021	131400	30240750	45100	45100	45100	45100	0
339	20241021	131300	30240750	45100	45100	45100	45100	0
340	20241021	131200	30240750	45100	45100	45100	45100	0
341	20241021	131100	30240750	45100	45100	45100	45100	5
342	20241021	131000	30015250	45100	45100	45100	45100	0
343	20241021	130900	30015250	45100	45100	45100	45100	1
344	20241021	130800	29970150	45100	45100	45100	45100	0
345	20241021	130700	29970150	45100	45100	45100	45100	0
346	20241021	130600	29970150	45100	45100	45100	45100	0
347	20241021	130500	29970150	45100	45100	45100	45100	0
348	20241021	130400	29970150	45100	45100	45100	45100	0
349	20241021	130300	29970150	45100	45100	45100	45100	0
350	20241021	130200	29970150	45100	45100	45100	45100	1
351	20241021	130100	29925050	45000	45000	45000	45000	0
352	20241021	130000	29925050	45000	45000	45000	45000	0
353	20241021	125900	29925050	45000	45000	45000	45000	0
354	20241021	125800	29925050	45000	45000	45000	45000	0
355	20241021	125700	29925050	45000	45000	45000	45000	0
356	20241021	125600	29925050	45000	45000	45000	45000	0
357	20241021	125500	29925050	45000	45000	45000	45000	0
358	20241021	125400	29925050	45000	45000	45000	45000	0
359	20241021	125300	29925050	45000	45000	45000	45000	0
360	20241021	125200	29925050	45000	45000	45000	45000	0
361	20241021	125100	29925050	45000	45000	45000	45000	0
362	20241021	125000	29925050	45000	45000	45000	45000	1
363	20241021	124900	29880050	45100	45100	45100	45100	0
364	20241021	124800	29880050	45100	45100	45100	45100	0
365	20241021	124700	29880050	45100	45100	45100	45100	0
366	20241021	124600	29880050	45100	45100	45100	45100	0
367	20241021	124500	29880050	45100	45100	45100	45100	0
368	20241021	124400	29880050	45100	45100	45100	45100	0
369	20241021	124300	29880050	45100	45100	45100	45100	1
370	20241021	124200	29834950	45100	45100	45100	45100	10
371	20241021	124100	29383950	45000	45000	45000	45000	0
372	20241021	124000	29383950	45000	45000	45000	45000	0
373	20241021	123900	29383950	45000	45000	45000	45000	0
374	20241021	123800	29383950	45000	45000	45000	45000	0
375	20241021	123700	29383950	45000	45000	45000	45000	0
376	20241021	123600	29383950	45000	45000	45000	45000	0
377	20241021	123500	29383950	45000	45000	45000	45000	0
378	20241021	123400	29383950	45000	45000	45000	45000	10
379	20241021	123300	28933950	44900	44900	44900	44900	0
380	20241021	123200	28933950	44900	44900	44900	44900	0
381	20241021	123100	28933950	44900	44900	44900	44900	0
382	20241021	123000	28933950	44900	44900	44900	44900	0
383	20241021	122900	28933950	44900	44900	44900	44900	0
384	20241021	122800	28933950	44900	44900	44900	44900	0
385	20241021	122700	28933950	44900	44900	44900	44900	0
386	20241021	122600	28933950	44900	44900	44900	44900	0
387	20241021	122500	28933950	44900	44900	44900	44900	0
388	20241021	122400	28933950	44900	44900	44900	44900	0
389	20241021	122300	28933950	44900	44900	44900	44900	0
390	20241021	122200	28933950	44900	44900	44900	44900	0
391	20241021	122100	28933950	44900	44900	44900	44900	6
392	20241021	122000	28664550	44850	44850	44850	44850	0
393	20241021	121900	28664550	44850	44850	44850	44850	0
394	20241021	121800	28664550	44850	44850	44850	44850	0
395	20241021	121700	28664550	44850	44850	44850	44850	0
396	20241021	121600	28664550	44850	44850	44850	44850	0
397	20241021	121500	28664550	44850	44850	44850	44850	0
398	20241021	121400	28664550	44850	44850	44850	44850	0
399	20241021	121300	28664550	44850	44850	44850	44850	0
400	20241021	121200	28664550	44850	44850	44850	44850	0
401	20241021	121100	28664550	44850	44900	44900	44850	15
402	20241021	121000	27991600	44850	44850	44850	44850	0
403	20241021	120900	27991600	44850	44850	44850	44850	0
404	20241021	120800	27991600	44850	44850	44850	44850	0
405	20241021	120700	27991600	44850	44850	44850	44850	0
406	20241021	120600	27991600	44850	44850	44850	44850	0
407	20241021	120500	27991600	44850	44850	44850	44850	0
408	20241021	120400	27991600	44850	44850	44850	44850	0
409	20241021	120300	27991600	44850	44850	44850	44850	0
410	20241021	120200	27991600	44850	44850	44850	44850	0
411	20241021	120100	27991600	44850	44850	44850	44850	0
412	20241021	120000	27991600	44850	44850	44850	44850	0
413	20241021	115900	27991600	44850	44850	44850	44850	0
414	20241021	115800	27991600	44850	44850	44850	44850	0
415	20241021	115700	27991600	44850	44900	44900	44850	117
416	20241021	115600	22744100	44900	44900	44900	44900	0
417	20241021	115500	22744100	44900	44900	44900	44900	1
418	20241021	115400	22699200	45150	45150	45150	45150	0
419	20241021	115300	22699200	45150	45150	45150	45150	0
420	20241021	115200	22699200	45150	45150	45150	45150	0
421	20241021	115100	22699200	45150	45150	45150	45150	0
422	20241021	115000	22699200	45150	45150	45150	45150	0
423	20241021	114900	22699200	45150	45150	45150	45150	0
424	20241021	114800	22699200	45150	45100	45150	45100	22
425	20241021	114700	21706750	45100	45100	45100	45100	0
426	20241021	114600	21706750	45100	45100	45100	45100	0
427	20241021	114500	21706750	45100	45100	45100	45100	0
428	20241021	114400	21706750	45100	45100	45100	45100	0
429	20241021	114300	21706750	45100	45100	45100	45100	0
430	20241021	114200	21706750	45100	45100	45100	45100	0
431	20241021	114100	21706750	45100	45100	45100	45100	0
432	20241021	114000	21706750	45100	44850	45100	44850	34
433	20241021	113900	20176600	44900	44950	45100	44900	64
434	20241021	113800	17294200	44900	44900	44900	44900	0
435	20241021	113700	17294200	44900	44900	44900	44900	0
436	20241021	113600	17294200	44900	44900	44900	44900	0
437	20241021	113500	17294200	44900	44900	44900	44900	1
438	20241021	113400	17249300	44900	44900	44900	44900	0
439	20241021	113300	17249300	44900	44900	44900	44900	0
440	20241021	113200	17249300	44900	44900	44900	44900	0
441	20241021	113100	17249300	44900	44900	44900	44900	0
442	20241021	113000	17249300	44900	44900	44900	44900	0
443	20241021	112900	17249300	44900	44900	44900	44900	0
444	20241021	112800	17249300	44900	44900	44900	44900	0
445	20241021	112700	17249300	44900	44900	44900	44900	0
446	20241021	112600	17249300	44900	44900	44900	44900	3
447	20241021	112500	17114600	44900	44900	44900	44900	0
448	20241021	112400	17114600	44900	44900	44900	44900	0
449	20241021	112300	17114600	44900	44900	44900	44900	0
450	20241021	112200	17114600	44900	44900	44900	44900	0
451	20241021	112100	17114600	44900	44900	44900	44900	2
452	20241021	112000	17024800	44900	44900	44900	44900	0
453	20241021	111900	17024800	44900	44900	44900	44900	0
454	20241021	111800	17024800	44900	44900	44900	44900	0
455	20241021	111700	17024800	44900	44900	44900	44900	0
456	20241021	111600	17024800	44900	44900	44900	44900	1
457	20241021	111500	16979900	44900	44900	44900	44900	0
458	20241021	111400	16979900	44900	44900	44900	44900	0
459	20241021	111300	16979900	44900	44900	44900	44900	0
460	20241021	111200	16979900	44900	44900	44900	44900	0
461	20241021	111100	16979900	44900	44900	44900	44900	0
462	20241021	111000	16979900	44900	44900	44900	44900	0
463	20241021	110900	16979900	44900	44900	44900	44900	0
464	20241021	110800	16979900	44900	44900	44900	44900	0
465	20241021	110700	16979900	44900	44900	44900	44900	0
466	20241021	110600	16979900	44900	44900	44900	44900	0
467	20241021	110500	16979900	44900	44900	44900	44900	0
468	20241021	110400	16979900	44900	44900	44900	44900	0
469	20241021	110300	16979900	44900	44900	44900	44900	0
470	20241021	110200	16979900	44900	44900	44900	44900	0
471	20241021	110100	16979900	44900	44900	44900	44900	0
472	20241021	110000	16979900	44900	44900	44900	44900	0
473	20241021	105900	16979900	44900	44900	44900	44900	0
474	20241021	105800	16979900	44900	44900	44900	44900	0
475	20241021	105700	16979900	44900	44900	44900	44900	1
476	20241021	105600	16935000	44850	44850	44850	44850	0
477	20241021	105500	16935000	44850	44850	44850	44850	0
478	20241021	105400	16935000	44850	44850	44850	44850	0
479	20241021	105300	16935000	44850	44850	44850	44850	2
480	20241021	105200	16845300	44900	44900	44900	44900	0
481	20241021	105100	16845300	44900	44900	44900	44900	0
482	20241021	105000	16845300	44900	44900	44900	44900	0
483	20241021	104900	16845300	44900	44900	44900	44900	0
484	20241021	104800	16845300	44900	44900	44900	44900	0
485	20241021	104700	16845300	44900	44900	44900	44900	0
486	20241021	104600	16845300	44900	44900	44900	44900	0
487	20241021	104500	16845300	44900	44900	44900	44900	0
488	20241021	104400	16845300	44900	44900	44900	44900	0
489	20241021	104300	16845300	44900	44900	44900	44900	0
490	20241021	104200	16845300	44900	44900	44900	44900	0
491	20241021	104100	16845300	44900	44900	44900	44900	0
492	20241021	104000	16845300	44900	44900	44900	44900	0
493	20241021	103900	16845300	44900	44900	44900	44900	0
494	20241021	103800	16845300	44900	44900	44900	44900	0
495	20241021	103700	16845300	44900	44900	44900	44900	0
496	20241021	103600	16845300	44900	44900	44900	44900	0
497	20241021	103500	16845300	44900	44900	44900	44900	11
498	20241021	103400	16351400	44900	44900	44900	44900	0
499	20241021	103300	16351400	44900	44900	44900	44900	10
500	20241021	103200	15902400	44900	44900	44900	44900	0
501	20241021	103100	15902400	44900	44900	44900	44900	0
502	20241021	103000	15902400	44900	44900	44900	44900	0
503	20241021	102900	15902400	44900	44900	44900	44900	0
504	20241021	102800	15902400	44900	44900	44900	44900	0
505	20241021	102700	15902400	44900	44900	44900	44900	0
506	20241021	102600	15902400	44900	44900	44900	44900	0
507	20241021	102500	15902400	44900	44900	44900	44900	0
508	20241021	102400	15902400	44900	44900	44900	44900	0
509	20241021	102300	15902400	44900	44900	44900	44900	0
510	20241021	102200	15902400	44900	44900	44900	44900	0
511	20241021	102100	15902400	44900	44900	44900	44900	0
512	20241021	102000	15902400	44900	44900	44900	44900	0
513	20241021	101900	15902400	44900	44900	44900	44900	0
514	20241021	101800	15902400	44900	44900	44900	44900	0
515	20241021	101700	15902400	44900	45000	45000	44900	40
516	20241021	101600	14103600	45000	45000	45000	45000	0
517	20241021	101500	14103600	45000	45000	45000	45000	0
518	20241021	101400	14103600	45000	45000	45000	45000	0
519	20241021	101300	14103600	45000	45000	45000	45000	0
520	20241021	101200	14103600	45000	45000	45000	45000	1
521	20241021	101100	14058600	45000	45000	45000	45000	42
522	20241021	101000	12168600	45100	45100	45100	45100	0
523	20241021	100900	12168600	45100	45100	45100	45100	1
524	20241021	100800	12123500	45100	45100	45100	45100	0
525	20241021	100700	12123500	45100	45100	45100	45100	0
526	20241021	100600	12123500	45100	45100	45100	45100	0
527	20241021	100500	12123500	45100	45100	45100	45100	0
528	20241021	100400	12123500	45100	45100	45100	45100	0
529	20241021	100300	12123500	45100	45100	45100	45100	0
530	20241021	100200	12123500	45100	45100	45100	45100	0
531	20241021	100100	12123500	45100	45100	45100	45100	0
532	20241021	100000	12123500	45100	45100	45100	45100	1
533	20241021	095900	12078400	44850	44850	44850	44850	0
534	20241021	095800	12078400	44850	44850	44850	44850	0
535	20241021	095700	12078400	44850	44850	44850	44850	0
536	20241021	095600	12078400	44850	44850	44850	44850	0
537	20241021	095500	12078400	44850	44850	44850	44850	0
538	20241021	095400	12078400	44850	44850	44850	44850	0
539	20241021	095300	12078400	44850	44850	44850	44850	0
540	20241021	095200	12078400	44850	44850	44850	44850	0
541	20241021	095100	12078400	44850	44850	44850	44850	0
542	20241021	095000	12078400	44850	44850	44850	44850	1
543	20241021	094900	12033550	44850	44850	44850	44850	1
544	20241021	094800	11988700	44850	44850	44850	44850	15
545	20241021	094700	11315950	45100	45100	45100	45100	0
546	20241021	094600	11315950	45100	45100	45100	45100	0
547	20241021	094500	11315950	45100	45100	45100	45100	0
548	20241021	094400	11315950	45100	45100	45100	45100	0
549	20241021	094300	11315950	45100	45100	45100	45100	0
550	20241021	094200	11315950	45100	45100	45100	45100	0
551	20241021	094100	11315950	45100	45100	45100	45100	1
552	20241021	094000	11270850	44750	44750	44750	44750	5
553	20241021	093900	11047100	44750	44750	44750	44750	0
554	20241021	093800	11047100	44750	44750	44750	44750	3
555	20241021	093700	10912850	44900	44900	44900	44900	0
556	20241021	093600	10912850	44900	44900	44900	44900	0
557	20241021	093500	10912850	44900	44900	44900	44900	2
558	20241021	093400	10823050	44900	44900	44900	44900	2
559	20241021	093300	10733250	44700	44750	44750	44700	31
560	20241021	093200	9346550	44700	44700	44700	44700	0
561	20241021	093100	9346550	44700	44700	44700	44700	0
562	20241021	093000	9346550	44700	44700	44700	44700	0
563	20241021	092900	9346550	44700	44700	44700	44700	0
564	20241021	092800	9346550	44700	44700	44700	44700	0
565	20241021	092700	9346550	44700	44700	44700	44700	0
566	20241021	092600	9346550	44700	44700	44700	44700	0
567	20241021	092500	9346550	44700	44700	44700	44700	0
568	20241021	092400	9346550	44700	44700	44700	44700	0
569	20241021	092300	9346550	44700	44700	44700	44700	0
570	20241021	092200	9346550	44700	44700	44700	44700	0
571	20241021	092100	9346550	44700	44700	44700	44700	0
572	20241021	092000	9346550	44700	44700	44700	44700	0
573	20241021	091900	9346550	44700	44700	44700	44700	0
574	20241021	091800	9346550	44700	44850	44850	44700	5
575	20241021	091700	9122450	44750	44750	44750	44750	0
576	20241021	091600	9122450	44750	44750	44750	44750	0
577	20241021	091500	9122450	44750	44750	44750	44750	0
578	20241021	091400	9122450	44750	44750	44750	44750	0
579	20241021	091300	9122450	44750	44750	44750	44750	48
580	20241021	091200	6974450	44750	44750	44750	44750	0
581	20241021	091100	6974450	44750	44700	44750	44700	42
582	20241021	091000	5096100	44700	44700	44700	44700	91
583	20241021	090900	1028400	44700	44700	44700	44700	0
584	20241021	090800	1028400	44700	44700	44700	44700	0
585	20241021	090700	1028400	44700	44700	44700	44700	20
586	20241021	090600	134400	44700	44700	44700	44700	1
587	20241021	090500	89700	44850	44850	44850	44850	2
588	20241021	090400	0	44850	44850	44850	44850	0
589	20241021	090300	0	44850	44850	44850	44850	0
590	20241021	090200	0	44850	44850	44850	44850	0
591	20241021	090100	0	44850	44850	44850	44850	0
592	20241021	090000	0	44850	44850	44850	44850	0