KissMeData/025000/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	190700	103336150	46450	46450	46450	46450	24
3	20240910	190600	103336150	46450	46450	46450	46450	0
4	20240910	190500	103336150	46450	46450	46450	46450	0
5	20240910	190400	103336150	46450	46450	46450	46450	0
6	20240910	190300	103336150	46450	46450	46450	46450	0
7	20240910	190200	103336150	46450	46450	46450	46450	0
8	20240910	190100	103336150	46450	46450	46450	46450	0
9	20240910	190000	103336150	46450	46450	46450	46450	0
10	20240910	185900	103336150	46450	46450	46450	46450	0
11	20240910	185800	103336150	46450	46450	46450	46450	0
12	20240910	185700	103336150	46450	46450	46450	46450	0
13	20240910	185600	103336150	46450	46450	46450	46450	0
14	20240910	185500	103336150	46450	46450	46450	46450	0
15	20240910	185400	103336150	46450	46450	46450	46450	0
16	20240910	185300	103336150	46450	46450	46450	46450	0
17	20240910	185200	103336150	46450	46450	46450	46450	0
18	20240910	185100	103336150	46450	46450	46450	46450	0
19	20240910	185000	103336150	46450	46450	46450	46450	0
20	20240910	184900	103336150	46450	46450	46450	46450	0
21	20240910	184800	103336150	46450	46450	46450	46450	0
22	20240910	184700	103336150	46450	46450	46450	46450	0
23	20240910	184600	103336150	46450	46450	46450	46450	0
24	20240910	184500	103336150	46450	46450	46450	46450	0
25	20240910	184400	103336150	46450	46450	46450	46450	0
26	20240910	184300	103336150	46450	46450	46450	46450	0
27	20240910	184200	103336150	46450	46450	46450	46450	0
28	20240910	184100	103336150	46450	46450	46450	46450	0
29	20240910	184000	103336150	46450	46450	46450	46450	0
30	20240910	183900	103336150	46450	46450	46450	46450	0
31	20240910	183800	103336150	46450	46450	46450	46450	0
32	20240910	183700	103336150	46450	46450	46450	46450	24
33	20240910	183600	103336150	46450	46450	46450	46450	0
34	20240910	183500	103336150	46450	46450	46450	46450	0
35	20240910	183400	103336150	46450	46450	46450	46450	0
36	20240910	183300	103336150	46450	46450	46450	46450	0
37	20240910	183200	103336150	46450	46450	46450	46450	0
38	20240910	183100	103336150	46450	46450	46450	46450	0
39	20240910	183000	103336150	46450	46450	46450	46450	0
40	20240910	182900	103336150	46450	46450	46450	46450	0
41	20240910	182800	103336150	46450	46450	46450	46450	0
42	20240910	182700	103336150	46450	46450	46450	46450	0
43	20240910	182600	103336150	46450	46450	46450	46450	0
44	20240910	182500	103336150	46450	46450	46450	46450	0
45	20240910	182400	103336150	46450	46450	46450	46450	0
46	20240910	182300	103336150	46450	46450	46450	46450	0
47	20240910	182200	103336150	46450	46450	46450	46450	0
48	20240910	182100	103336150	46450	46450	46450	46450	0
49	20240910	182000	103336150	46450	46450	46450	46450	0
50	20240910	181900	103336150	46450	46450	46450	46450	0
51	20240910	181800	103336150	46450	46450	46450	46450	0
52	20240910	181700	103336150	46450	46450	46450	46450	0
53	20240910	181600	103336150	46450	46450	46450	46450	0
54	20240910	181500	103336150	46450	46450	46450	46450	0
55	20240910	181400	103336150	46450	46450	46450	46450	0
56	20240910	181300	103336150	46450	46450	46450	46450	0
57	20240910	181200	103336150	46450	46450	46450	46450	0
58	20240910	181100	103336150	46450	46450	46450	46450	0
59	20240910	181000	103336150	46450	46450	46450	46450	0
60	20240910	180900	103336150	46450	46450	46450	46450	0
61	20240910	180800	103336150	46450	46450	46450	46450	0
62	20240910	180700	103336150	46450	46450	46450	46450	24
63	20240910	180600	103336150	46450	46450	46450	46450	0
64	20240910	180500	103336150	46450	46450	46450	46450	0
65	20240910	180400	103336150	46450	46450	46450	46450	0
66	20240910	180300	103336150	46450	46450	46450	46450	0
67	20240910	180200	103336150	46450	46450	46450	46450	0
68	20240910	180100	103336150	46450	46450	46450	46450	0
69	20240910	180000	103336150	46450	46450	46450	46450	0
70	20240910	175900	103336150	46450	46450	46450	46450	0
71	20240910	175800	103336150	46450	46450	46450	46450	0
72	20240910	175700	103336150	46450	46450	46450	46450	0
73	20240910	175600	103336150	46450	46450	46450	46450	0
74	20240910	175500	103336150	46450	46450	46450	46450	0
75	20240910	175400	103336150	46450	46450	46450	46450	0
76	20240910	175300	103336150	46450	46450	46450	46450	0
77	20240910	175200	103336150	46450	46450	46450	46450	0
78	20240910	175100	103336150	46450	46450	46450	46450	0
79	20240910	175000	103336150	46450	46450	46450	46450	0
80	20240910	174900	103336150	46450	46450	46450	46450	0
81	20240910	174800	103336150	46450	46450	46450	46450	0
82	20240910	174700	103336150	46450	46450	46450	46450	0
83	20240910	174600	103336150	46450	46450	46450	46450	0
84	20240910	174500	103336150	46450	46450	46450	46450	0
85	20240910	174400	103336150	46450	46450	46450	46450	0
86	20240910	174300	103336150	46450	46450	46450	46450	0
87	20240910	174200	103336150	46450	46450	46450	46450	0
88	20240910	174100	103336150	46450	46450	46450	46450	0
89	20240910	174000	103336150	46450	46450	46450	46450	0
90	20240910	173900	103336150	46450	46450	46450	46450	0
91	20240910	173800	103336150	46450	46450	46450	46450	0
92	20240910	173700	103336150	46450	46450	46450	46450	24
93	20240910	173600	103336150	46450	46450	46450	46450	0
94	20240910	173500	103336150	46450	46450	46450	46450	0
95	20240910	173400	103336150	46450	46450	46450	46450	0
96	20240910	173300	103336150	46450	46450	46450	46450	0
97	20240910	173200	103336150	46450	46450	46450	46450	0
98	20240910	173100	103336150	46450	46450	46450	46450	0
99	20240910	173000	103336150	46450	46450	46450	46450	0
100	20240910	172900	103336150	46450	46450	46450	46450	0
101	20240910	172800	103336150	46450	46450	46450	46450	0
102	20240910	172700	103336150	46450	46450	46450	46450	0
103	20240910	172600	103336150	46450	46450	46450	46450	0
104	20240910	172500	103336150	46450	46450	46450	46450	0
105	20240910	172400	103336150	46450	46450	46450	46450	0
106	20240910	172300	103336150	46450	46450	46450	46450	0
107	20240910	172200	103336150	46450	46450	46450	46450	0
108	20240910	172100	103336150	46450	46450	46450	46450	0
109	20240910	172000	103336150	46450	46450	46450	46450	0
110	20240910	171900	103336150	46450	46450	46450	46450	0
111	20240910	171800	103336150	46450	46450	46450	46450	0
112	20240910	171700	103336150	46450	46450	46450	46450	0
113	20240910	171600	103336150	46450	46450	46450	46450	0
114	20240910	171500	103336150	46450	46450	46450	46450	0
115	20240910	171400	103336150	46450	46450	46450	46450	0
116	20240910	171300	103336150	46450	46450	46450	46450	0
117	20240910	171200	103336150	46450	46450	46450	46450	0
118	20240910	171100	103336150	46450	46450	46450	46450	0
119	20240910	171000	103336150	46450	46450	46450	46450	0
120	20240910	170900	103336150	46450	46450	46450	46450	0
121	20240910	170800	103336150	46450	46450	46450	46450	0
122	20240910	170700	103336150	46450	46450	46450	46450	24
123	20240910	170600	103336150	46450	46450	46450	46450	0
124	20240910	170500	103336150	46450	46450	46450	46450	0
125	20240910	170400	103336150	46450	46450	46450	46450	0
126	20240910	170300	103336150	46450	46450	46450	46450	0
127	20240910	170200	103336150	46450	46450	46450	46450	0
128	20240910	170100	103336150	46450	46450	46450	46450	0
129	20240910	170000	103336150	46450	46450	46450	46450	0
130	20240910	165900	103336150	46450	46450	46450	46450	0
131	20240910	165800	103336150	46450	46450	46450	46450	0
132	20240910	165700	103336150	46450	46450	46450	46450	0
133	20240910	165600	103336150	46450	46450	46450	46450	0
134	20240910	165500	103336150	46450	46450	46450	46450	0
135	20240910	165400	103336150	46450	46450	46450	46450	0
136	20240910	165300	103336150	46450	46450	46450	46450	0
137	20240910	165200	103336150	46450	46450	46450	46450	0
138	20240910	165100	103336150	46450	46450	46450	46450	0
139	20240910	165000	103336150	46450	46450	46450	46450	0
140	20240910	164900	103336150	46450	46450	46450	46450	0
141	20240910	164800	103336150	46450	46450	46450	46450	0
142	20240910	164700	103336150	46450	46450	46450	46450	0
143	20240910	164600	103336150	46450	46450	46450	46450	0
144	20240910	164500	103336150	46450	46450	46450	46450	0
145	20240910	164400	103336150	46450	46450	46450	46450	0
146	20240910	164300	103336150	46450	46450	46450	46450	0
147	20240910	164200	103336150	46450	46450	46450	46450	0
148	20240910	164100	103336150	46450	46450	46450	46450	0
149	20240910	164000	103336150	46450	46450	46450	46450	0
150	20240910	163900	103336150	46450	46450	46450	46450	0
151	20240910	163800	103336150	46450	46450	46450	46450	0
152	20240910	163700	103336150	46450	46450	46450	46450	24
153	20240910	163600	103336150	46450	46450	46450	46450	0
154	20240910	163500	103336150	46450	46450	46450	46450	0
155	20240910	163400	103336150	46450	46450	46450	46450	0
156	20240910	163300	103336150	46450	46450	46450	46450	0
157	20240910	163200	103336150	46450	46450	46450	46450	0
158	20240910	163100	103336150	46450	46450	46450	46450	0
159	20240910	163000	103336150	46450	46450	46450	46450	0
160	20240910	162900	103336150	46450	46450	46450	46450	0
161	20240910	162800	103336150	46450	46450	46450	46450	0
162	20240910	162700	103336150	46450	46450	46450	46450	0
163	20240910	162600	103336150	46450	46450	46450	46450	0
164	20240910	162500	103336150	46450	46450	46450	46450	0
165	20240910	162400	103336150	46450	46450	46450	46450	0
166	20240910	162300	103336150	46450	46450	46450	46450	0
167	20240910	162200	103336150	46450	46450	46450	46450	0
168	20240910	162100	103336150	46450	46450	46450	46450	0
169	20240910	162000	103336150	46450	46450	46450	46450	0
170	20240910	161900	103336150	46450	46450	46450	46450	0
171	20240910	161800	103336150	46450	46450	46450	46450	0
172	20240910	161700	103336150	46450	46450	46450	46450	0
173	20240910	161600	103336150	46450	46450	46450	46450	0
174	20240910	161500	103336150	46450	46450	46450	46450	0
175	20240910	161400	103336150	46450	46450	46450	46450	0
176	20240910	161300	103336150	46450	46450	46450	46450	0
177	20240910	161200	103336150	46450	46450	46450	46450	0
178	20240910	161100	103336150	46450	46450	46450	46450	0
179	20240910	161000	103336150	46450	46450	46450	46450	0
180	20240910	160900	103336150	46450	46450	46450	46450	0
181	20240910	160800	103336150	46450	46450	46450	46450	0
182	20240910	160700	103336150	46450	46450	46450	46450	24
183	20240910	160600	103336150	46450	46450	46450	46450	0
184	20240910	160500	103336150	46450	46450	46450	46450	0
185	20240910	160400	103336150	46450	46450	46450	46450	0
186	20240910	160300	103336150	46450	46450	46450	46450	0
187	20240910	160200	103336150	46450	46450	46450	46450	0
188	20240910	160100	103336150	46450	46450	46450	46450	0
189	20240910	160000	103336150	46450	46450	46450	46450	0
190	20240910	155900	103336150	46450	46450	46450	46450	0
191	20240910	155800	103336150	46450	46450	46450	46450	0
192	20240910	155700	103336150	46450	46450	46450	46450	0
193	20240910	155600	103336150	46450	46450	46450	46450	0
194	20240910	155500	103336150	46450	46450	46450	46450	0
195	20240910	155400	103336150	46450	46450	46450	46450	0
196	20240910	155300	103336150	46450	46450	46450	46450	0
197	20240910	155200	103336150	46450	46450	46450	46450	0
198	20240910	155100	103336150	46450	46450	46450	46450	0
199	20240910	155000	103336150	46450	46450	46450	46450	0
200	20240910	154900	103336150	46450	46450	46450	46450	0
201	20240910	154800	103336150	46450	46450	46450	46450	0
202	20240910	154700	103336150	46450	46450	46450	46450	0
203	20240910	154600	103336150	46450	46450	46450	46450	0
204	20240910	154500	103336150	46450	46450	46450	46450	0
205	20240910	154400	103336150	46450	46450	46450	46450	0
206	20240910	154300	103336150	46450	46450	46450	46450	0
207	20240910	154200	103336150	46450	46450	46450	46450	0
208	20240910	154100	103336150	46450	46450	46450	46450	0
209	20240910	154000	103336150	46450	46450	46450	46450	0
210	20240910	153900	103336150	46450	46450	46450	46450	0
211	20240910	153800	103336150	46450	46450	46450	46450	0
212	20240910	153700	103336150	46450	46450	46450	46450	24
213	20240910	153600	103336150	46450	46450	46450	46450	0
214	20240910	153500	103336150	46450	46450	46450	46450	0
215	20240910	153400	103336150	46450	46450	46450	46450	0
216	20240910	153300	103336150	46450	46450	46450	46450	0
217	20240910	153200	103336150	46450	46450	46450	46450	0
218	20240910	153100	103336150	46450	46450	46450	46450	0
219	20240910	153000	103336150	46450	46450	46450	46450	24
220	20240910	152900	102221350	46150	46150	46150	46150	0
221	20240910	152800	102221350	46150	46150	46150	46150	0
222	20240910	152700	102221350	46150	46150	46150	46150	0
223	20240910	152600	102221350	46150	46150	46150	46150	0
224	20240910	152500	102221350	46150	46150	46150	46150	0
225	20240910	152400	102221350	46150	46150	46150	46150	0
226	20240910	152300	102221350	46150	46150	46150	46150	0
227	20240910	152200	102221350	46150	46150	46150	46150	0
228	20240910	152100	102221350	46150	46150	46150	46150	0
229	20240910	152000	102221350	46150	46150	46150	46150	0
230	20240910	151900	102221350	46150	46200	46200	46150	2
231	20240910	151800	102129000	46150	46150	46150	46150	0
232	20240910	151700	102129000	46150	46150	46150	46150	4
233	20240910	151600	101944400	46200	46200	46200	46200	0
234	20240910	151500	101944400	46200	46200	46200	46200	0
235	20240910	151400	101944400	46200	46200	46200	46200	0
236	20240910	151300	101944400	46200	46200	46200	46200	0
237	20240910	151200	101944400	46200	46200	46200	46200	0
238	20240910	151100	101944400	46200	46200	46200	46200	0
239	20240910	151000	101944400	46200	46200	46200	46200	3
240	20240910	150900	101805800	46150	46150	46150	46150	13
241	20240910	150800	101205850	46200	46200	46200	46200	3
242	20240910	150700	101067250	46200	46200	46200	46200	0
243	20240910	150600	101067250	46200	46200	46200	46200	0
244	20240910	150500	101067250	46200	46200	46200	46200	11
245	20240910	150400	100559050	46150	46150	46150	46150	0
246	20240910	150300	100559050	46150	46200	46200	46150	11
247	20240910	150200	100051350	46200	46200	46200	46200	0
248	20240910	150100	100051350	46200	46200	46200	46200	5
249	20240910	150000	99820350	46250	46300	46300	46250	18
250	20240910	145900	98987700	46250	46250	46250	46250	0
251	20240910	145800	98987700	46250	46300	46300	46250	24
252	20240910	145700	97877000	46300	46300	46300	46300	0
253	20240910	145600	97877000	46300	46300	46300	46300	0
254	20240910	145500	97877000	46300	46300	46300	46300	0
255	20240910	145400	97877000	46300	46300	46300	46300	10
256	20240910	145300	97414000	46250	46250	46250	46250	0
257	20240910	145200	97414000	46250	46250	46250	46250	5
258	20240910	145100	97182750	46300	46300	46300	46300	13
259	20240910	145000	96580850	46300	46300	46300	46300	0
260	20240910	144900	96580850	46300	46300	46300	46300	0
261	20240910	144800	96580850	46300	46300	46300	46300	0
262	20240910	144700	96580850	46300	46300	46300	46300	14
263	20240910	144600	95932650	46350	46350	46350	46350	2
264	20240910	144500	95839950	46350	46350	46350	46350	1
265	20240910	144400	95793600	46300	46300	46300	46300	11
266	20240910	144300	95284300	46250	46250	46250	46250	0
267	20240910	144200	95284300	46250	46250	46250	46250	14
268	20240910	144100	94636800	46300	46300	46300	46300	0
269	20240910	144000	94636800	46300	46300	46300	46300	11
270	20240910	143900	94127500	46300	46300	46300	46300	0
271	20240910	143800	94127500	46300	46300	46300	46300	0
272	20240910	143700	94127500	46300	46300	46300	46300	11
273	20240910	143600	93618200	46250	46250	46250	46250	0
274	20240910	143500	93618200	46250	46300	46300	46250	11
275	20240910	143400	93109100	46300	46300	46300	46300	4
276	20240910	143300	92923900	46350	46350	46350	46350	0
277	20240910	143200	92923900	46350	46350	46350	46350	0
278	20240910	143100	92923900	46350	46350	46350	46350	0
279	20240910	143000	92923900	46350	46400	46400	46350	19
280	20240910	142900	92042800	46350	46350	46350	46350	0
281	20240910	142800	92042800	46350	46350	46350	46350	0
282	20240910	142700	92042800	46350	46350	46350	46350	0
283	20240910	142600	92042800	46350	46350	46350	46350	0
284	20240910	142500	92042800	46350	46350	46350	46350	2
285	20240910	142400	91950100	46350	46350	46350	46350	0
286	20240910	142300	91950100	46350	46400	46400	46350	18
287	20240910	142200	91115500	46300	46300	46300	46300	0
288	20240910	142100	91115500	46300	46300	46300	46300	0
289	20240910	142000	91115500	46300	46300	46300	46300	0
290	20240910	141900	91115500	46300	46300	46300	46300	6
291	20240910	141800	90837700	46250	46250	46250	46250	0
292	20240910	141700	90837700	46250	46250	46250	46250	0
293	20240910	141600	90837700	46250	46350	46350	46250	41
294	20240910	141500	88939050	46350	46350	46350	46350	0
295	20240910	141400	88939050	46350	46350	46350	46350	0
296	20240910	141300	88939050	46350	46350	46350	46350	0
297	20240910	141200	88939050	46350	46350	46350	46350	13
298	20240910	141100	88336500	46350	46350	46350	46350	0
299	20240910	141000	88336500	46350	46350	46350	46350	0
300	20240910	140900	88336500	46350	46300	46350	46300	13
301	20240910	140800	87734200	46350	46350	46350	46350	0
302	20240910	140700	87734200	46350	46350	46350	46350	0
303	20240910	140600	87734200	46350	46350	46350	46350	2
304	20240910	140500	87641500	46250	46250	46250	46250	0
305	20240910	140400	87641500	46250	46250	46250	46250	0
306	20240910	140300	87641500	46250	46300	46300	46250	35
307	20240910	140200	86021850	46350	46350	46350	46350	10
308	20240910	140100	85558350	46350	46350	46350	46350	0
309	20240910	140000	85558350	46350	46350	46350	46350	0
310	20240910	135900	85558350	46350	46350	46350	46350	0
311	20240910	135800	85558350	46350	46300	46350	46300	171
312	20240910	135700	77640500	46350	46350	46350	46350	0
313	20240910	135600	77640500	46350	46400	46400	46350	62
314	20240910	135500	74766550	46400	46400	46400	46400	16
315	20240910	135400	74024150	46300	46300	46300	46300	0
316	20240910	135300	74024150	46300	46300	46300	46300	0
317	20240910	135200	74024150	46300	46300	46300	46300	0
318	20240910	135100	74024150	46300	46300	46300	46300	0
319	20240910	135000	74024150	46300	46300	46300	46300	0
320	20240910	134900	74024150	46300	46300	46300	46300	0
321	20240910	134800	74024150	46300	46400	46400	46300	31
322	20240910	134700	72586800	46400	46400	46400	46400	2
323	20240910	134600	72494000	46400	46400	46400	46400	2
324	20240910	134500	72401200	46400	46400	46400	46400	0
325	20240910	134400	72401200	46400	46400	46400	46400	0
326	20240910	134300	72401200	46400	46400	46400	46400	0
327	20240910	134200	72401200	46400	46400	46400	46400	12
328	20240910	134100	71844400	46450	46450	46450	46450	11
329	20240910	134000	71333450	46500	46500	46500	46500	3
330	20240910	133900	71193950	46450	46450	46450	46450	0
331	20240910	133800	71193950	46450	46450	46450	46450	0
332	20240910	133700	71193950	46450	46450	46450	46450	35
333	20240910	133600	69568200	46400	46400	46400	46400	0
334	20240910	133500	69568200	46400	46400	46400	46400	0
335	20240910	133400	69568200	46400	46400	46400	46400	2
336	20240910	133300	69475400	46300	46300	46300	46300	0
337	20240910	133200	69475400	46300	46300	46300	46300	0
338	20240910	133100	69475400	46300	46300	46300	46300	0
339	20240910	133000	69475400	46300	46300	46300	46300	0
340	20240910	132900	69475400	46300	46300	46300	46300	19
341	20240910	132800	68595700	46350	46350	46350	46350	1
342	20240910	132700	68549350	46400	46400	46400	46400	18
343	20240910	132600	67714150	46400	46400	46400	46400	2
344	20240910	132500	67621350	46300	46300	46300	46300	0
345	20240910	132400	67621350	46300	46300	46300	46300	0
346	20240910	132300	67621350	46300	46300	46300	46300	5
347	20240910	132200	67389850	46350	46350	46350	46350	0
348	20240910	132100	67389850	46350	46350	46350	46350	9
349	20240910	132000	66972700	46300	46300	46300	46300	0
350	20240910	131900	66972700	46300	46300	46300	46300	0
351	20240910	131800	66972700	46300	46300	46300	46300	0
352	20240910	131700	66972700	46300	46300	46300	46300	0
353	20240910	131600	66972700	46300	46450	46450	46300	42
354	20240910	131500	65025100	46400	46400	46400	46400	1
355	20240910	131400	64978700	46450	46450	46450	46450	0
356	20240910	131300	64978700	46450	46500	46500	46450	11
357	20240910	131200	64467300	46500	46600	46600	46500	469
358	20240910	131100	42618000	46650	46650	46650	46650	0
359	20240910	131000	42618000	46650	46650	46650	46650	1
360	20240910	130900	42571350	46700	46700	46700	46700	0
361	20240910	130800	42571350	46700	46700	46700	46700	0
362	20240910	130700	42571350	46700	46700	46700	46700	0
363	20240910	130600	42571350	46700	46700	46700	46700	2
364	20240910	130500	42477950	46600	46600	46600	46600	0
365	20240910	130400	42477950	46600	46600	46600	46600	0
366	20240910	130300	42477950	46600	46600	46600	46600	0
367	20240910	130200	42477950	46600	46600	46600	46600	0
368	20240910	130100	42477950	46600	46600	46600	46600	0
369	20240910	130000	42477950	46600	46600	46600	46600	0
370	20240910	125900	42477950	46600	46600	46600	46600	0
371	20240910	125800	42477950	46600	46600	46600	46600	0
372	20240910	125700	42477950	46600	46600	46600	46600	0
373	20240910	125600	42477950	46600	46600	46600	46600	0
374	20240910	125500	42477950	46600	46600	46600	46600	1
375	20240910	125400	42431350	46600	46600	46600	46600	0
376	20240910	125300	42431350	46600	46600	46600	46600	0
377	20240910	125200	42431350	46600	46600	46600	46600	0
378	20240910	125100	42431350	46600	46600	46600	46600	5
379	20240910	125000	42198350	46600	46600	46600	46600	5
380	20240910	124900	41965350	46700	46700	46700	46700	0
381	20240910	124800	41965350	46700	46700	46700	46700	0
382	20240910	124700	41965350	46700	46700	46700	46700	0
383	20240910	124600	41965350	46700	46700	46700	46700	5
384	20240910	124500	41731850	46650	46650	46650	46600	28
385	20240910	124400	40426650	46600	46600	46600	46600	1
386	20240910	124300	40380050	46650	46650	46650	46650	0
387	20240910	124200	40380050	46650	46650	46650	46650	0
388	20240910	124100	40380050	46650	46650	46650	46650	10
389	20240910	124000	39913550	46600	46600	46600	46600	0
390	20240910	123900	39913550	46600	46600	46600	46600	0
391	20240910	123800	39913550	46600	46600	46600	46600	0
392	20240910	123700	39913550	46600	46600	46600	46600	30
393	20240910	123600	38515550	46600	46600	46600	46600	0
394	20240910	123500	38515550	46600	46600	46600	46600	2
395	20240910	123400	38422350	46650	46650	46650	46650	1
396	20240910	123300	38375700	46600	46600	46600	46600	0
397	20240910	123200	38375700	46600	46600	46600	46600	0
398	20240910	123100	38375700	46600	46600	46600	46600	0
399	20240910	123000	38375700	46600	46600	46600	46600	2
400	20240910	122900	38282500	46650	46650	46650	46650	0
401	20240910	122800	38282500	46650	46650	46650	46650	1
402	20240910	122700	38235850	46700	46700	46700	46700	0
403	20240910	122600	38235850	46700	46700	46700	46700	0
404	20240910	122500	38235850	46700	46700	46700	46700	1
405	20240910	122400	38189150	46650	46650	46650	46650	0
406	20240910	122300	38189150	46650	46650	46650	46650	0
407	20240910	122200	38189150	46650	46650	46650	46650	0
408	20240910	122100	38189150	46650	46650	46650	46650	0
409	20240910	122000	38189150	46650	46650	46650	46650	0
410	20240910	121900	38189150	46650	46650	46650	46650	0
411	20240910	121800	38189150	46650	46650	46650	46650	0
412	20240910	121700	38189150	46650	46650	46650	46650	0
413	20240910	121600	38189150	46650	46650	46650	46650	0
414	20240910	121500	38189150	46650	46650	46650	46650	1
415	20240910	121400	38142500	46700	46700	46700	46700	0
416	20240910	121300	38142500	46700	46700	46700	46700	0
417	20240910	121200	38142500	46700	46700	46700	46700	0
418	20240910	121100	38142500	46700	46700	46700	46700	0
419	20240910	121000	38142500	46700	46700	46700	46700	0
420	20240910	120900	38142500	46700	46700	46700	46700	0
421	20240910	120800	38142500	46700	46700	46700	46700	0
422	20240910	120700	38142500	46700	46700	46700	46700	0
423	20240910	120600	38142500	46700	46700	46700	46700	0
424	20240910	120500	38142500	46700	46700	46700	46700	1
425	20240910	120400	38095800	46600	46600	46600	46600	0
426	20240910	120300	38095800	46600	46600	46600	46600	0
427	20240910	120200	38095800	46600	46600	46600	46600	0
428	20240910	120100	38095800	46600	46600	46600	46600	0
429	20240910	120000	38095800	46600	46600	46600	46600	0
430	20240910	115900	38095800	46600	46600	46600	46600	0
431	20240910	115800	38095800	46600	46600	46600	46600	0
432	20240910	115700	38095800	46600	46600	46600	46600	14
433	20240910	115600	37443400	46600	46600	46600	46600	0
434	20240910	115500	37443400	46600	46600	46600	46600	1
435	20240910	115400	37396800	46650	46650	46650	46650	0
436	20240910	115300	37396800	46650	46650	46650	46650	0
437	20240910	115200	37396800	46650	46650	46650	46650	0
438	20240910	115100	37396800	46650	46650	46650	46650	2
439	20240910	115000	37303500	46650	46650	46650	46650	0
440	20240910	114900	37303500	46650	46650	46650	46650	0
441	20240910	114800	37303500	46650	46650	46650	46650	0
442	20240910	114700	37303500	46650	46650	46650	46650	9
443	20240910	114600	36883650	46650	46650	46650	46650	0
444	20240910	114500	36883650	46650	46650	46650	46650	1
445	20240910	114400	36837000	46600	46600	46600	46600	0
446	20240910	114300	36837000	46600	46600	46600	46600	0
447	20240910	114200	36837000	46600	46600	46600	46600	0
448	20240910	114100	36837000	46600	46600	46600	46600	0
449	20240910	114000	36837000	46600	46600	46600	46600	0
450	20240910	113900	36837000	46600	46600	46600	46600	1
451	20240910	113800	36790400	46600	46600	46600	46600	0
452	20240910	113700	36790400	46600	46600	46600	46600	0
453	20240910	113600	36790400	46600	46600	46600	46600	0
454	20240910	113500	36790400	46600	46600	46600	46600	1
455	20240910	113400	36743800	46700	46700	46700	46700	0
456	20240910	113300	36743800	46700	46700	46700	46700	1
457	20240910	113200	36697100	46600	46600	46600	46600	0
458	20240910	113100	36697100	46600	46600	46600	46600	0
459	20240910	113000	36697100	46600	46600	46600	46600	0
460	20240910	112900	36697100	46600	46600	46600	46600	6
461	20240910	112800	36417500	46600	46600	46600	46600	6
462	20240910	112700	36137900	46600	46600	46600	46600	4
463	20240910	112600	35951500	46600	46600	46700	46600	7
464	20240910	112500	35625200	46600	46600	46600	46600	5
465	20240910	112400	35392200	46600	46600	46600	46600	1
466	20240910	112300	35345600	46650	46650	46650	46650	0
467	20240910	112200	35345600	46650	46650	46650	46650	0
468	20240910	112100	35345600	46650	46650	46650	46650	0
469	20240910	112000	35345600	46650	46650	46650	46650	0
470	20240910	111900	35345600	46650	46650	46650	46650	0
471	20240910	111800	35345600	46650	46650	46650	46650	0
472	20240910	111700	35345600	46650	46650	46650	46650	0
473	20240910	111600	35345600	46650	46650	46700	46650	9
474	20240910	111500	34925450	46600	46600	46600	46600	1
475	20240910	111400	34878850	46650	46650	46650	46650	0
476	20240910	111300	34878850	46650	46650	46650	46650	0
477	20240910	111200	34878850	46650	46650	46650	46650	0
478	20240910	111100	34878850	46650	46650	46650	46650	0
479	20240910	111000	34878850	46650	46650	46650	46650	1
480	20240910	110900	34832200	46600	46600	46600	46600	0
481	20240910	110800	34832200	46600	46600	46600	46600	5
482	20240910	110700	34599200	46650	46650	46650	46650	0
483	20240910	110600	34599200	46650	46700	46700	46650	5
484	20240910	110500	34365800	46650	46700	46700	46650	158
485	20240910	110400	26994950	46650	46650	46650	46650	0
486	20240910	110300	26994950	46650	46650	46650	46650	0
487	20240910	110200	26994950	46650	46650	46650	46650	0
488	20240910	110100	26994950	46650	46650	46650	46650	0
489	20240910	110000	26994950	46650	46650	46650	46650	0
490	20240910	105900	26994950	46650	46650	46650	46650	0
491	20240910	105800	26994950	46650	46650	46650	46650	0
492	20240910	105700	26994950	46650	46650	46650	46650	20
493	20240910	105600	26061950	46600	46600	46600	46600	0
494	20240910	105500	26061950	46600	46600	46600	46600	18
495	20240910	105400	25223150	46600	46600	46600	46600	0
496	20240910	105300	25223150	46600	46500	46600	46500	71
497	20240910	105200	21918100	46500	46500	46500	46500	0
498	20240910	105100	21918100	46500	46500	46500	46500	0
499	20240910	105000	21918100	46500	46500	46500	46500	0
500	20240910	104900	21918100	46500	46500	46500	46500	2
501	20240910	104800	21825100	46500	46500	46500	46500	0
502	20240910	104700	21825100	46500	46500	46500	46500	0
503	20240910	104600	21825100	46500	46500	46500	46500	5
504	20240910	104500	21592600	46450	46450	46450	46450	0
505	20240910	104400	21592600	46450	46450	46450	46450	0
506	20240910	104300	21592600	46450	46450	46450	46450	0
507	20240910	104200	21592600	46450	46450	46450	46450	0
508	20240910	104100	21592600	46450	46450	46450	46450	0
509	20240910	104000	21592600	46450	46450	46450	46450	0
510	20240910	103900	21592600	46450	46450	46450	46450	0
511	20240910	103800	21592600	46450	46450	46450	46450	0
512	20240910	103700	21592600	46450	46450	46450	46450	0
513	20240910	103600	21592600	46450	46450	46450	46450	0
514	20240910	103500	21592600	46450	46450	46450	46450	1
515	20240910	103400	21546150	46500	46500	46500	46500	2
516	20240910	103300	21453150	46500	46500	46500	46500	0
517	20240910	103200	21453150	46500	46500	46500	46500	0
518	20240910	103100	21453150	46500	46500	46500	46500	0
519	20240910	103000	21453150	46500	46500	46500	46500	0
520	20240910	102900	21453150	46500	46500	46500	46500	0
521	20240910	102800	21453150	46500	46500	46500	46500	0
522	20240910	102700	21453150	46500	46500	46500	46500	0
523	20240910	102600	21453150	46500	46500	46500	46500	5
524	20240910	102500	21220650	46450	46450	46450	46450	0
525	20240910	102400	21220650	46450	46450	46450	46450	0
526	20240910	102300	21220650	46450	46450	46450	46450	3
527	20240910	102200	21081300	46450	46450	46450	46450	2
528	20240910	102100	20988400	46400	46400	46400	46400	0
529	20240910	102000	20988400	46400	46400	46400	46400	0
530	20240910	101900	20988400	46400	46400	46400	46400	0
531	20240910	101800	20988400	46400	46400	46400	46400	0
532	20240910	101700	20988400	46400	46400	46400	46400	1
533	20240910	101600	20942000	46400	46400	46400	46400	0
534	20240910	101500	20942000	46400	46400	46400	46400	1
535	20240910	101400	20895600	46450	46450	46450	46450	0
536	20240910	101300	20895600	46450	46450	46450	46450	0
537	20240910	101200	20895600	46450	46450	46450	46450	0
538	20240910	101100	20895600	46450	46450	46450	46450	0
539	20240910	101000	20895600	46450	46450	46450	46450	1
540	20240910	100900	20849150	46400	46400	46400	46400	0
541	20240910	100800	20849150	46400	46400	46400	46400	0
542	20240910	100700	20849150	46400	46400	46400	46400	0
543	20240910	100600	20849150	46400	46400	46400	46400	5
544	20240910	100500	20617150	46350	46350	46350	46350	0
545	20240910	100400	20617150	46350	46400	46400	46350	48
546	20240910	100300	18391700	46450	46450	46450	46450	2
547	20240910	100200	18298800	46450	46450	46450	46450	0
548	20240910	100100	18298800	46450	46450	46450	46450	31
549	20240910	100000	16858850	46450	46450	46450	46450	0
550	20240910	095900	16858850	46450	46450	46450	46450	3
551	20240910	095800	16719500	46450	46450	46450	46450	21
552	20240910	095700	15744050	46450	46450	46450	46450	0
553	20240910	095600	15744050	46450	46450	46450	46450	0
554	20240910	095500	15744050	46450	46450	46450	46450	1
555	20240910	095400	15697600	46500	46500	46500	46500	0
556	20240910	095300	15697600	46500	46500	46500	46500	0
557	20240910	095200	15697600	46500	46500	46500	46500	30
558	20240910	095100	14302600	46500	46500	46500	46500	0
559	20240910	095000	14302600	46500	46500	46500	46500	0
560	20240910	094900	14302600	46500	46500	46500	46500	3
561	20240910	094800	14163100	46500	46500	46500	46500	0
562	20240910	094700	14163100	46500	46450	46500	46450	3
563	20240910	094600	14023700	46450	46450	46450	46450	16
564	20240910	094500	13280500	46500	46500	46500	46500	0
565	20240910	094400	13280500	46500	46500	46500	46500	0
566	20240910	094300	13280500	46500	46500	46500	46500	0
567	20240910	094200	13280500	46500	46500	46500	46500	0
568	20240910	094100	13280500	46500	46500	46500	46500	0
569	20240910	094000	13280500	46500	46450	46500	46450	25
570	20240910	093900	12118050	46350	46350	46350	46350	0
571	20240910	093800	12118050	46350	46350	46350	46350	14
572	20240910	093700	11469150	46300	46300	46300	46300	0
573	20240910	093600	11469150	46300	46300	46300	46300	0
574	20240910	093500	11469150	46300	46300	46300	46300	10
575	20240910	093400	11006150	46250	46250	46250	46250	1
576	20240910	093300	10959900	46350	46350	46350	46350	1
577	20240910	093200	10913550	46400	46350	46400	46350	2
578	20240910	093100	10820800	46250	46300	46300	46250	31
579	20240910	093000	9386450	46400	46400	46400	46400	3
580	20240910	092900	9247250	46350	46350	46350	46350	13
581	20240910	092800	8644700	46350	46350	46350	46350	0
582	20240910	092700	8644700	46350	46350	46350	46350	1
583	20240910	092600	8598350	46250	46250	46250	46250	96
584	20240910	092500	4158350	46200	46200	46200	46200	0
585	20240910	092400	4158350	46200	46250	46250	46200	24
586	20240910	092300	3048550	46250	46250	46250	46250	0
587	20240910	092200	3048550	46250	46250	46250	46250	0
588	20240910	092100	3048550	46250	46200	46250	46200	12
589	20240910	092000	2494100	46100	46100	46100	46100	5
590	20240910	091900	2263600	46150	46150	46150	46150	10
591	20240910	091800	1802100	46100	46100	46100	46100	0
592	20240910	091700	1802100	46100	46100	46100	46100	5
593	20240910	091600	1571600	46100	46100	46100	46100	0
594	20240910	091500	1571600	46100	46100	46100	46100	3
595	20240910	091400	1433300	46150	46150	46150	46150	9
596	20240910	091300	1017950	46200	46300	46300	46200	11
597	20240910	091200	509000	46300	46300	46300	46300	0
598	20240910	091100	509000	46300	46300	46300	46300	4
599	20240910	091000	323800	46300	46300	46300	46300	1
600	20240910	090900	277500	46250	46250	46250	46250	0
601	20240910	090800	277500	46250	46250	46250	46250	4
602	20240910	090700	92500	46250	46250	46250	46250	0
603	20240910	090600	92500	46250	46250	46250	46250	0
604	20240910	090500	92500	46250	46250	46250	46250	0
605	20240910	090400	92500	46250	46250	46250	46250	0
606	20240910	090300	92500	46250	46250	46250	46250	0
607	20240910	090200	92500	46250	46250	46250	46250	0
608	20240910	090100	92500	46250	46250	46250	46250	0
609	20240910	090000	92500	46250	46250	46250	46250	2