KissMeData/004800/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	184300	709875100	49850	49850	49850	49850	456
3	20240903	184200	709875100	49850	49850	49850	49850	0
4	20240903	184100	709875100	49850	49850	49850	49850	0
5	20240903	184000	709875100	49850	49850	49850	49850	0
6	20240903	183900	709875100	49850	49850	49850	49850	0
7	20240903	183800	709875100	49850	49850	49850	49850	0
8	20240903	183700	709875100	49850	49850	49850	49850	0
9	20240903	183600	709875100	49850	49850	49850	49850	0
10	20240903	183500	709875100	49850	49850	49850	49850	0
11	20240903	183400	709875100	49850	49850	49850	49850	0
12	20240903	183300	709875100	49850	49850	49850	49850	0
13	20240903	183200	709875100	49850	49850	49850	49850	0
14	20240903	183100	709875100	49850	49850	49850	49850	0
15	20240903	183000	709875100	49850	49850	49850	49850	0
16	20240903	182900	709875100	49850	49850	49850	49850	0
17	20240903	182800	709875100	49850	49850	49850	49850	0
18	20240903	182700	709875100	49850	49850	49850	49850	0
19	20240903	182600	709875100	49850	49850	49850	49850	0
20	20240903	182500	709875100	49850	49850	49850	49850	0
21	20240903	182400	709875100	49850	49850	49850	49850	0
22	20240903	182300	709875100	49850	49850	49850	49850	0
23	20240903	182200	709875100	49850	49850	49850	49850	0
24	20240903	182100	709875100	49850	49850	49850	49850	0
25	20240903	182000	709875100	49850	49850	49850	49850	0
26	20240903	181900	709875100	49850	49850	49850	49850	0
27	20240903	181800	709875100	49850	49850	49850	49850	0
28	20240903	181700	709875100	49850	49850	49850	49850	0
29	20240903	181600	709875100	49850	49850	49850	49850	0
30	20240903	181500	709875100	49850	49850	49850	49850	0
31	20240903	181400	709875100	49850	49850	49850	49850	0
32	20240903	181300	709875100	49850	49850	49850	49850	456
33	20240903	181200	709875100	49850	49850	49850	49850	0
34	20240903	181100	709875100	49850	49850	49850	49850	0
35	20240903	181000	709875100	49850	49850	49850	49850	0
36	20240903	180900	709875100	49850	49850	49850	49850	0
37	20240903	180800	709875100	49850	49850	49850	49850	0
38	20240903	180700	709875100	49850	49850	49850	49850	0
39	20240903	180600	709875100	49850	49850	49850	49850	0
40	20240903	180500	709875100	49850	49850	49850	49850	0
41	20240903	180400	709875100	49850	49850	49850	49850	0
42	20240903	180300	709875100	49850	49850	49850	49850	0
43	20240903	180200	709875100	49850	49850	49850	49850	0
44	20240903	180100	709875100	49850	49850	49850	49850	0
45	20240903	180000	709875100	49850	49850	49850	49850	0
46	20240903	175900	709875100	49850	49850	49850	49850	0
47	20240903	175800	709875100	49850	49850	49850	49850	0
48	20240903	175700	709875100	49850	49850	49850	49850	0
49	20240903	175600	709875100	49850	49850	49850	49850	0
50	20240903	175500	709875100	49850	49850	49850	49850	0
51	20240903	175400	709875100	49850	49850	49850	49850	0
52	20240903	175300	709875100	49850	49850	49850	49850	0
53	20240903	175200	709875100	49850	49850	49850	49850	0
54	20240903	175100	709875100	49850	49850	49850	49850	0
55	20240903	175000	709875100	49850	49850	49850	49850	0
56	20240903	174900	709875100	49850	49850	49850	49850	0
57	20240903	174800	709875100	49850	49850	49850	49850	0
58	20240903	174700	709875100	49850	49850	49850	49850	0
59	20240903	174600	709875100	49850	49850	49850	49850	0
60	20240903	174500	709875100	49850	49850	49850	49850	0
61	20240903	174400	709875100	49850	49850	49850	49850	0
62	20240903	174300	709875100	49850	49850	49850	49850	456
63	20240903	174200	709875100	49850	49850	49850	49850	0
64	20240903	174100	709875100	49850	49850	49850	49850	0
65	20240903	174000	709875100	49850	49850	49850	49850	0
66	20240903	173900	709875100	49850	49850	49850	49850	0
67	20240903	173800	709875100	49850	49850	49850	49850	0
68	20240903	173700	709875100	49850	49850	49850	49850	0
69	20240903	173600	709875100	49850	49850	49850	49850	0
70	20240903	173500	709875100	49850	49850	49850	49850	0
71	20240903	173400	709875100	49850	49850	49850	49850	0
72	20240903	173300	709875100	49850	49850	49850	49850	0
73	20240903	173200	709875100	49850	49850	49850	49850	0
74	20240903	173100	709875100	49850	49850	49850	49850	0
75	20240903	173000	709875100	49850	49850	49850	49850	0
76	20240903	172900	709875100	49850	49850	49850	49850	0
77	20240903	172800	709875100	49850	49850	49850	49850	0
78	20240903	172700	709875100	49850	49850	49850	49850	0
79	20240903	172600	709875100	49850	49850	49850	49850	0
80	20240903	172500	709875100	49850	49850	49850	49850	0
81	20240903	172400	709875100	49850	49850	49850	49850	0
82	20240903	172300	709875100	49850	49850	49850	49850	0
83	20240903	172200	709875100	49850	49850	49850	49850	0
84	20240903	172100	709875100	49850	49850	49850	49850	0
85	20240903	172000	709875100	49850	49850	49850	49850	0
86	20240903	171900	709875100	49850	49850	49850	49850	0
87	20240903	171800	709875100	49850	49850	49850	49850	0
88	20240903	171700	709875100	49850	49850	49850	49850	0
89	20240903	171600	709875100	49850	49850	49850	49850	0
90	20240903	171500	709875100	49850	49850	49850	49850	0
91	20240903	171400	709875100	49850	49850	49850	49850	0
92	20240903	171300	709875100	49850	49850	49850	49850	456
93	20240903	171200	709875100	49850	49850	49850	49850	0
94	20240903	171100	709875100	49850	49850	49850	49850	0
95	20240903	171000	709875100	49850	49850	49850	49850	0
96	20240903	170900	709875100	49850	49850	49850	49850	0
97	20240903	170800	709875100	49850	49850	49850	49850	0
98	20240903	170700	709875100	49850	49850	49850	49850	0
99	20240903	170600	709875100	49850	49850	49850	49850	0
100	20240903	170500	709875100	49850	49850	49850	49850	0
101	20240903	170400	709875100	49850	49850	49850	49850	0
102	20240903	170300	709875100	49850	49850	49850	49850	0
103	20240903	170200	709875100	49850	49850	49850	49850	0
104	20240903	170100	709875100	49850	49850	49850	49850	0
105	20240903	170000	709875100	49850	49850	49850	49850	0
106	20240903	165900	709875100	49850	49850	49850	49850	0
107	20240903	165800	709875100	49850	49850	49850	49850	0
108	20240903	165700	709875100	49850	49850	49850	49850	0
109	20240903	165600	709875100	49850	49850	49850	49850	0
110	20240903	165500	709875100	49850	49850	49850	49850	0
111	20240903	165400	709875100	49850	49850	49850	49850	0
112	20240903	165300	709875100	49850	49850	49850	49850	0
113	20240903	165200	709875100	49850	49850	49850	49850	0
114	20240903	165100	709875100	49850	49850	49850	49850	0
115	20240903	165000	709875100	49850	49850	49850	49850	0
116	20240903	164900	709875100	49850	49850	49850	49850	0
117	20240903	164800	709875100	49850	49850	49850	49850	0
118	20240903	164700	709875100	49850	49850	49850	49850	0
119	20240903	164600	709875100	49850	49850	49850	49850	0
120	20240903	164500	709875100	49850	49850	49850	49850	0
121	20240903	164400	709875100	49850	49850	49850	49850	0
122	20240903	164300	709875100	49850	49850	49850	49850	456
123	20240903	164200	709875100	49850	49850	49850	49850	0
124	20240903	164100	709875100	49850	49850	49850	49850	0
125	20240903	164000	709875100	49850	49850	49850	49850	0
126	20240903	163900	709875100	49850	49850	49850	49850	0
127	20240903	163800	709875100	49850	49850	49850	49850	0
128	20240903	163700	709875100	49850	49850	49850	49850	0
129	20240903	163600	709875100	49850	49850	49850	49850	0
130	20240903	163500	709875100	49850	49850	49850	49850	0
131	20240903	163400	709875100	49850	49850	49850	49850	0
132	20240903	163300	709875100	49850	49850	49850	49850	0
133	20240903	163200	709875100	49850	49850	49850	49850	0
134	20240903	163100	709875100	49850	49850	49850	49850	0
135	20240903	163000	709875100	49850	49850	49850	49850	0
136	20240903	162900	709875100	49850	49850	49850	49850	0
137	20240903	162800	709875100	49850	49850	49850	49850	0
138	20240903	162700	709875100	49850	49850	49850	49850	0
139	20240903	162600	709875100	49850	49850	49850	49850	0
140	20240903	162500	709875100	49850	49850	49850	49850	0
141	20240903	162400	709875100	49850	49850	49850	49850	0
142	20240903	162300	709875100	49850	49850	49850	49850	0
143	20240903	162200	709875100	49850	49850	49850	49850	0
144	20240903	162100	709875100	49850	49850	49850	49850	0
145	20240903	162000	709875100	49850	49850	49850	49850	0
146	20240903	161900	709875100	49850	49850	49850	49850	0
147	20240903	161800	709875100	49850	49850	49850	49850	0
148	20240903	161700	709875100	49850	49850	49850	49850	0
149	20240903	161600	709875100	49850	49850	49850	49850	0
150	20240903	161500	709875100	49850	49850	49850	49850	0
151	20240903	161400	709875100	49850	49850	49850	49850	0
152	20240903	161300	709875100	49850	49850	49850	49850	456
153	20240903	161200	709875100	49850	49850	49850	49850	0
154	20240903	161100	709875100	49850	49850	49850	49850	0
155	20240903	161000	709875100	49850	49850	49850	49850	0
156	20240903	160900	709875100	49850	49850	49850	49850	0
157	20240903	160800	709875100	49850	49850	49850	49850	0
158	20240903	160700	709875100	49850	49850	49850	49850	0
159	20240903	160600	709875100	49850	49850	49850	49850	0
160	20240903	160500	709875100	49850	49850	49850	49850	0
161	20240903	160400	709875100	49850	49850	49850	49850	0
162	20240903	160300	709875100	49850	49850	49850	49850	0
163	20240903	160200	709875100	49850	49850	49850	49850	0
164	20240903	160100	709875100	49850	49850	49850	49850	0
165	20240903	160000	709875100	49850	49850	49850	49850	0
166	20240903	155900	709875100	49850	49850	49850	49850	0
167	20240903	155800	709875100	49850	49850	49850	49850	0
168	20240903	155700	709875100	49850	49850	49850	49850	0
169	20240903	155600	709875100	49850	49850	49850	49850	0
170	20240903	155500	709875100	49850	49850	49850	49850	0
171	20240903	155400	709875100	49850	49850	49850	49850	0
172	20240903	155300	709875100	49850	49850	49850	49850	0
173	20240903	155200	709875100	49850	49850	49850	49850	0
174	20240903	155100	709875100	49850	49850	49850	49850	0
175	20240903	155000	709875100	49850	49850	49850	49850	0
176	20240903	154900	709875100	49850	49850	49850	49850	0
177	20240903	154800	709875100	49850	49850	49850	49850	0
178	20240903	154700	709875100	49850	49850	49850	49850	0
179	20240903	154600	709875100	49850	49850	49850	49850	0
180	20240903	154500	709875100	49850	49850	49850	49850	0
181	20240903	154400	709875100	49850	49850	49850	49850	0
182	20240903	154300	709875100	49850	49850	49850	49850	456
183	20240903	154200	709875100	49850	49850	49850	49850	0
184	20240903	154100	709875100	49850	49850	49850	49850	0
185	20240903	154000	709875100	49850	49850	49850	49850	0
186	20240903	153900	709875100	49850	49850	49850	49850	0
187	20240903	153800	709875100	49850	49850	49850	49850	0
188	20240903	153700	709875100	49850	49850	49850	49850	0
189	20240903	153600	709875100	49850	49850	49850	49850	0
190	20240903	153500	709875100	49850	49850	49850	49850	0
191	20240903	153400	709875100	49850	49850	49850	49850	0
192	20240903	153300	709875100	49850	49850	49850	49850	0
193	20240903	153200	709875100	49850	49850	49850	49850	0
194	20240903	153100	709875100	49850	49850	49850	49850	0
195	20240903	153000	709875100	49850	49850	49850	49850	456
196	20240903	152900	687143500	49900	49900	49900	49900	0
197	20240903	152800	687143500	49900	49900	49900	49900	0
198	20240903	152700	687143500	49900	49900	49900	49900	0
199	20240903	152600	687143500	49900	49900	49900	49900	0
200	20240903	152500	687143500	49900	49900	49900	49900	0
201	20240903	152400	687143500	49900	49900	49900	49900	0
202	20240903	152300	687143500	49900	49900	49900	49900	0
203	20240903	152200	687143500	49900	49900	49900	49900	0
204	20240903	152100	687143500	49900	49900	49900	49900	0
205	20240903	152000	687143500	49900	49900	49900	49900	0
206	20240903	151900	687143500	49900	49850	49900	49800	102
207	20240903	151800	682057600	49850	49800	49850	49750	227
208	20240903	151700	670745900	49800	49750	49800	49750	263
209	20240903	151600	657659850	49750	49750	49750	49750	19
210	20240903	151500	656714600	49750	49750	49750	49750	14
211	20240903	151400	656018100	49700	49700	49750	49700	24
212	20240903	151300	654824800	49650	49700	49700	49650	105
213	20240903	151200	649606800	49700	49750	49750	49700	50
214	20240903	151100	647120600	49750	49750	49750	49700	27
215	20240903	151000	645777700	49700	49750	49750	49700	71
216	20240903	150900	642245950	49700	49750	49750	49650	127
217	20240903	150800	635930050	49750	49650	49750	49650	15
218	20240903	150700	635184300	49650	49650	49750	49650	52
219	20240903	150600	632601500	49750	49700	49750	49700	58
220	20240903	150500	629718400	49650	49750	49750	49650	80
221	20240903	150400	625742200	49700	49700	49750	49700	44
222	20240903	150300	623553900	49750	49700	49750	49700	50
223	20240903	150200	621066950	49750	49700	49750	49700	16
224	20240903	150100	620271250	49750	49800	49800	49750	48
225	20240903	150000	617882650	49800	49800	49800	49750	44
226	20240903	145900	615692100	49750	49800	49800	49750	21
227	20240903	145800	614646850	49750	49750	49800	49750	129
228	20240903	145700	608228600	49750	49750	49800	49750	26
229	20240903	145600	606934600	49800	49750	49800	49750	15
230	20240903	145500	606187850	49800	49800	49800	49750	109
231	20240903	145400	600764100	49750	49750	49800	49750	20
232	20240903	145300	599768600	49800	49800	49800	49750	55
233	20240903	145200	597031350	49750	49800	49800	49750	25
234	20240903	145100	595786900	49800	49750	49800	49750	63
235	20240903	145000	592650050	49800	49800	49800	49750	57
236	20240903	144900	589811700	49850	49900	49900	49800	44
237	20240903	144800	587618100	49800	49800	49900	49800	53
238	20240903	144700	584977600	49900	49800	49900	49800	15
239	20240903	144600	584229600	49900	49900	49900	49800	146
240	20240903	144500	576950100	49800	49900	49900	49800	310
241	20240903	144400	561481700	49750	49700	49900	49650	2347
242	20240903	144300	444667950	49650	49700	49700	49650	20
243	20240903	144200	443674450	49650	49700	49700	49650	47
244	20240903	144100	441338850	49650	49650	49700	49650	24
245	20240903	144000	440146750	49650	49550	49650	49550	13
246	20240903	143900	439501900	49650	49550	49650	49550	24
247	20240903	143800	438310800	49550	49650	49650	49550	91
248	20240903	143700	433793750	49650	49550	49650	49550	32
249	20240903	143600	432205950	49550	49650	49650	49550	15
250	20240903	143500	431461700	49550	49600	49650	49550	22
251	20240903	143400	430370550	49600	49600	49600	49600	20
252	20240903	143300	429378550	49650	49600	49650	49600	105
253	20240903	143200	424170050	49550	49500	49550	49500	10
254	20240903	143100	423674800	49500	49500	49500	49500	11
255	20240903	143000	423130300	49550	49550	49550	49550	7
256	20240903	142900	422783450	49550	49550	49600	49550	22
257	20240903	142800	421692800	49550	49550	49550	49550	21
258	20240903	142700	420652250	49600	49600	49600	49500	1065
259	20240903	142600	367931750	49500	49500	49500	49500	15
260	20240903	142500	367189250	49500	49500	49600	49500	192
261	20240903	142400	357669050	49500	49550	49550	49500	21
262	20240903	142300	356628750	49500	49500	49550	49500	13
263	20240903	142200	355985150	49500	49500	49550	49500	14
264	20240903	142100	355291950	49500	49500	49500	49500	16
265	20240903	142000	354499950	49500	49500	49500	49500	10
266	20240903	141900	354004950	49500	49500	49600	49500	13
267	20240903	141800	353361250	49500	49600	49600	49500	23
268	20240903	141700	352220950	49550	49550	49550	49500	26
269	20240903	141600	350933200	49550	49550	49550	49550	28
270	20240903	141500	349545800	49550	49600	49600	49550	6
271	20240903	141400	349248450	49550	49550	49550	49550	6
272	20240903	141300	348951150	49550	49600	49600	49550	8
273	20240903	141200	348554450	49550	49550	49550	49550	1
274	20240903	141100	348504900	49600	49600	49600	49600	2
275	20240903	141000	348405700	49600	49600	49600	49600	18
276	20240903	140900	347512900	49550	49550	49550	49550	6
277	20240903	140800	347215600	49600	49600	49600	49600	1
278	20240903	140700	347166000	49550	49550	49550	49550	0
279	20240903	140600	347166000	49550	49600	49600	49550	7
280	20240903	140500	346819050	49600	49600	49600	49600	14
281	20240903	140400	346124650	49600	49550	49600	49550	2
282	20240903	140300	346025500	49550	49550	49550	49550	0
283	20240903	140200	346025500	49550	49550	49550	49550	0
284	20240903	140100	346025500	49550	49550	49550	49550	0
285	20240903	140000	346025500	49550	49550	49550	49550	0
286	20240903	135900	346025500	49550	49550	49550	49550	2
287	20240903	135800	345926400	49600	49600	49600	49600	21
288	20240903	135700	344884800	49600	49500	49600	49500	12
289	20240903	135600	344290700	49600	49600	49600	49600	0
290	20240903	135500	344290700	49600	49450	49600	49450	4
291	20240903	135400	344092450	49500	49500	49500	49500	11
292	20240903	135300	343547950	49500	49500	49500	49500	10
293	20240903	135200	343052950	49600	49600	49600	49500	101
294	20240903	135100	338051550	49600	49600	49600	49600	0
295	20240903	135000	338051550	49600	49600	49600	49600	1
296	20240903	134900	338001950	49600	49600	49600	49600	0
297	20240903	134800	338001950	49600	49600	49600	49600	0
298	20240903	134700	338001950	49600	49550	49600	49550	17
299	20240903	134600	337159400	49550	49550	49550	49550	2
300	20240903	134500	337060300	49550	49550	49550	49550	17
301	20240903	134400	336217950	49550	49500	49550	49500	380
302	20240903	134300	317404700	49500	49500	49500	49500	0
303	20240903	134200	317404700	49500	49500	49500	49500	0
304	20240903	134100	317404700	49500	49500	49500	49500	0
305	20240903	134000	317404700	49500	49500	49500	49500	0
306	20240903	133900	317404700	49500	49500	49500	49500	22
307	20240903	133800	316315700	49450	49450	49450	49450	0
308	20240903	133700	316315700	49450	49450	49450	49450	0
309	20240903	133600	316315700	49450	49450	49450	49450	0
310	20240903	133500	316315700	49450	49450	49450	49450	2
311	20240903	133400	316216800	49450	49450	49450	49450	0
312	20240903	133300	316216800	49450	49450	49450	49450	4
313	20240903	133200	316019000	49450	49500	49500	49450	29
314	20240903	133100	314584050	49450	49450	49450	49450	0
315	20240903	133000	314584050	49450	49450	49450	49450	1
316	20240903	132900	314534600	49450	49450	49450	49450	4
317	20240903	132800	314336800	49450	49450	49450	49450	3
318	20240903	132700	314188450	49450	49450	49450	49450	3
319	20240903	132600	314040100	49500	49450	49500	49450	24
320	20240903	132500	312852400	49450	49450	49450	49450	2
321	20240903	132400	312753500	49450	49450	49450	49450	3
322	20240903	132300	312605150	49550	49500	49550	49500	5
323	20240903	132200	312357550	49500	49450	49500	49450	4
324	20240903	132100	312159650	49450	49450	49450	49450	2
325	20240903	132000	312060750	49450	49450	49450	49450	3
326	20240903	131900	311912400	49450	49450	49550	49450	8
327	20240903	131800	311516500	49450	49450	49450	49450	4
328	20240903	131700	311318700	49450	49500	49500	49450	3
329	20240903	131600	311170300	49450	49550	49550	49450	5
330	20240903	131500	310922750	49550	49450	49550	49450	6
331	20240903	131400	310625650	49500	49500	49500	49500	23
332	20240903	131300	309487150	49500	49500	49500	49500	0
333	20240903	131200	309487150	49500	49500	49500	49500	0
334	20240903	131100	309487150	49500	49500	49500	49500	19
335	20240903	131000	308546650	49500	49500	49500	49500	0
336	20240903	130900	308546650	49500	49500	49500	49500	0
337	20240903	130800	308546650	49500	49500	49500	49500	28
338	20240903	130700	307160650	49500	49500	49500	49500	0
339	20240903	130600	307160650	49500	49500	49500	49500	0
340	20240903	130500	307160650	49500	49450	49500	49450	6
341	20240903	130400	306863900	49450	49450	49450	49450	2
342	20240903	130300	306765000	49450	49450	49450	49450	0
343	20240903	130200	306765000	49450	49450	49450	49450	0
344	20240903	130100	306765000	49450	49450	49450	49450	30
345	20240903	130000	305281500	49500	49500	49500	49500	0
346	20240903	125900	305281500	49500	49500	49500	49500	0
347	20240903	125800	305281500	49500	49500	49500	49500	0
348	20240903	125700	305281500	49500	49500	49500	49500	1
349	20240903	125600	305232000	49450	49450	49450	49450	1
350	20240903	125500	305182550	49450	49450	49450	49450	1
351	20240903	125400	305133100	49400	49400	49400	49400	0
352	20240903	125300	305133100	49400	49400	49400	49400	0
353	20240903	125200	305133100	49400	49400	49400	49400	0
354	20240903	125100	305133100	49400	49400	49400	49400	0
355	20240903	125000	305133100	49400	49400	49400	49400	0
356	20240903	124900	305133100	49400	49400	49400	49400	0
357	20240903	124800	305133100	49400	49400	49400	49400	0
358	20240903	124700	305133100	49400	49400	49400	49400	0
359	20240903	124600	305133100	49400	49400	49400	49400	18
360	20240903	124500	304243900	49500	49500	49500	49500	0
361	20240903	124400	304243900	49500	49500	49500	49500	0
362	20240903	124300	304243900	49500	49500	49500	49500	0
363	20240903	124200	304243900	49500	49500	49500	49500	0
364	20240903	124100	304243900	49500	49400	49500	49400	5
365	20240903	124000	303996600	49350	49350	49350	49350	0
366	20240903	123900	303996600	49350	49350	49350	49350	0
367	20240903	123800	303996600	49350	49350	49350	49350	0
368	20240903	123700	303996600	49350	49350	49350	49350	3
369	20240903	123600	303848550	49400	49400	49400	49400	0
370	20240903	123500	303848550	49400	49400	49400	49300	56
371	20240903	123400	301087150	49400	49400	49400	49400	1
372	20240903	123300	301037750	49450	49450	49450	49450	3
373	20240903	123200	300889400	49450	49450	49450	49450	0
374	20240903	123100	300889400	49450	49450	49450	49450	0
375	20240903	123000	300889400	49450	49450	49450	49450	6
376	20240903	122900	300592700	49300	49300	49300	49300	0
377	20240903	122800	300592700	49300	49300	49300	49300	0
378	20240903	122700	300592700	49300	49300	49300	49300	0
379	20240903	122600	300592700	49300	49300	49300	49300	0
380	20240903	122500	300592700	49300	49300	49300	49300	0
381	20240903	122400	300592700	49300	49400	49450	49300	67
382	20240903	122300	297285500	49400	49450	49450	49400	13
383	20240903	122200	296642850	49500	49500	49500	49500	0
384	20240903	122100	296642850	49500	49500	49500	49500	0
385	20240903	122000	296642850	49500	49500	49500	49500	0
386	20240903	121900	296642850	49500	49500	49500	49500	0
387	20240903	121800	296642850	49500	49500	49500	49500	0
388	20240903	121700	296642850	49500	49450	49500	49450	4
389	20240903	121600	296444900	49450	49450	49450	49450	1
390	20240903	121500	296395450	49350	49350	49350	49350	0
391	20240903	121400	296395450	49350	49350	49350	49350	0
392	20240903	121300	296395450	49350	49400	49400	49350	151
393	20240903	121200	288941100	49400	49400	49400	49400	1
394	20240903	121100	288891700	49450	49450	49450	49450	4
395	20240903	121000	288693900	49450	49450	49450	49450	10
396	20240903	120900	288199400	49450	49450	49450	49450	26
397	20240903	120800	286913700	49450	49450	49450	49450	0
398	20240903	120700	286913700	49450	49450	49450	49450	0
399	20240903	120600	286913700	49450	49450	49450	49450	29
400	20240903	120500	285479650	49500	49500	49500	49500	1
401	20240903	120400	285430150	49450	49450	49450	49450	0
402	20240903	120300	285430150	49450	49450	49450	49450	0
403	20240903	120200	285430150	49450	49450	49500	49450	25
404	20240903	120100	284193700	49500	49500	49500	49450	13
405	20240903	120000	283550750	49500	49500	49500	49500	3
406	20240903	115900	283402250	49500	49500	49500	49500	0
407	20240903	115800	283402250	49500	49500	49500	49500	35
408	20240903	115700	281669750	49500	49500	49500	49500	11
409	20240903	115600	281125250	49550	49550	49550	49550	0
410	20240903	115500	281125250	49550	49550	49550	49550	3
411	20240903	115400	280976600	49600	49600	49600	49600	0
412	20240903	115300	280976600	49600	49600	49600	49600	0
413	20240903	115200	280976600	49600	49550	49600	49550	8
414	20240903	115100	280579850	49550	49500	49550	49500	31
415	20240903	115000	279045300	49550	49550	49550	49550	12
416	20240903	114900	278450700	49550	49500	49550	49500	15
417	20240903	114800	277707950	49600	49600	49600	49600	0
418	20240903	114700	277707950	49600	49600	49600	49600	0
419	20240903	114600	277707950	49600	49600	49600	49600	0
420	20240903	114500	277707950	49600	49600	49600	49600	0
421	20240903	114400	277707950	49600	49550	49600	49550	22
422	20240903	114300	276617700	49600	49600	49600	49600	0
423	20240903	114200	276617700	49600	49600	49600	49600	0
424	20240903	114100	276617700	49600	49600	49600	49600	0
425	20240903	114000	276617700	49600	49600	49600	49600	9
426	20240903	113900	276171300	49700	49700	49700	49700	30
427	20240903	113800	274680300	49550	49500	49550	49500	9
428	20240903	113700	274234400	49550	49550	49550	49550	3
429	20240903	113600	274085750	49650	49650	49650	49650	22
430	20240903	113500	272993450	49650	49650	49650	49650	9
431	20240903	113400	272546600	49700	49700	49700	49500	22
432	20240903	113300	271457200	49500	49500	49500	49500	3
433	20240903	113200	271308700	49700	49700	49700	49700	0
434	20240903	113100	271308700	49700	49700	49700	49700	0
435	20240903	113000	271308700	49700	49700	49700	49700	0
436	20240903	112900	271308700	49700	49700	49700	49700	0
437	20240903	112800	271308700	49700	49700	49700	49700	0
438	20240903	112700	271308700	49700	49700	49700	49700	29
439	20240903	112600	269867400	49700	49500	49700	49500	55
440	20240903	112500	267144700	49500	49700	49700	49500	6
441	20240903	112400	266847500	49500	49500	49500	49500	10
442	20240903	112300	266352500	49700	49700	49700	49700	12
443	20240903	112200	265756100	49700	49700	49700	49700	0
444	20240903	112100	265756100	49700	49700	49700	49700	4
445	20240903	112000	265557300	49700	49700	49700	49700	2
446	20240903	111900	265457900	49700	49700	49700	49700	0
447	20240903	111800	265457900	49700	49700	49700	49700	0
448	20240903	111700	265457900	49700	49700	49700	49700	1
449	20240903	111600	265408200	49700	49700	49700	49700	0
450	20240903	111500	265408200	49700	49700	49700	49700	0
451	20240903	111400	265408200	49700	49700	49700	49700	5
452	20240903	111300	265159700	49500	49500	49500	49500	3
453	20240903	111200	265011200	49550	49550	49550	49550	66
454	20240903	111100	261740900	49550	49550	49550	49550	1
455	20240903	111000	261691350	49550	49700	49700	49550	11
456	20240903	110900	261146150	49550	49550	49550	49550	10
457	20240903	110800	260650650	49550	49550	49550	49550	1
458	20240903	110700	260601100	49550	49550	49550	49550	0
459	20240903	110600	260601100	49550	49550	49550	49550	0
460	20240903	110500	260601100	49550	49700	49700	49550	488
461	20240903	110400	236350200	49750	49750	49750	49750	0
462	20240903	110300	236350200	49750	49750	49750	49750	21
463	20240903	110200	235305450	49700	49700	49700	49700	70
464	20240903	110100	231826450	49700	49700	49700	49700	6
465	20240903	110000	231528250	49550	49500	49550	49500	3
466	20240903	105900	231379650	49650	49600	49650	49500	29
467	20240903	105800	229940900	49500	49500	49500	49500	8
468	20240903	105700	229544900	49650	49650	49650	49650	3
469	20240903	105600	229395950	49650	49650	49650	49650	2
470	20240903	105500	229296650	49700	49700	49700	49700	17
471	20240903	105400	228451750	49700	49700	49700	49700	11
472	20240903	105300	227905050	49700	49550	49700	49550	496
473	20240903	105200	203281250	49550	49550	49550	49550	0
474	20240903	105100	203281250	49550	49500	49550	49450	169
475	20240903	105000	194915600	49500	49500	49500	49500	8
476	20240903	104900	194519600	49500	49450	49500	49450	314
477	20240903	104800	178984500	49450	49450	49450	49450	0
478	20240903	104700	178984500	49450	49450	49450	49450	14
479	20240903	104600	178292200	49350	49350	49350	49350	0
480	20240903	104500	178292200	49350	49350	49350	49350	0
481	20240903	104400	178292200	49350	49350	49350	49350	0
482	20240903	104300	178292200	49350	49350	49350	49350	11
483	20240903	104200	177749350	49350	49300	49350	49300	11
484	20240903	104100	177207000	49450	49450	49450	49450	1
485	20240903	104000	177157550	49450	49450	49450	49450	0
486	20240903	103900	177157550	49450	49450	49450	49450	0
487	20240903	103800	177157550	49450	49450	49450	49450	0
488	20240903	103700	177157550	49450	49450	49450	49450	19
489	20240903	103600	176218000	49450	49450	49450	49450	0
490	20240903	103500	176218000	49450	49450	49450	49450	0
491	20240903	103400	176218000	49450	49450	49450	49450	0
492	20240903	103300	176218000	49450	49450	49450	49450	0
493	20240903	103200	176218000	49450	49450	49450	49450	0
494	20240903	103100	176218000	49450	49450	49450	49450	19
495	20240903	103000	175278450	49450	49450	49450	49450	2
496	20240903	102900	175179550	49450	49450	49450	49450	0
497	20240903	102800	175179550	49450	49500	49500	49450	10
498	20240903	102700	174684750	49500	49500	49500	49500	0
499	20240903	102600	174684750	49500	49500	49500	49500	0
500	20240903	102500	174684750	49500	49500	49500	49500	1
501	20240903	102400	174635250	49300	49300	49300	49300	0
502	20240903	102300	174635250	49300	49500	49500	49300	29
503	20240903	102200	173203950	49400	49400	49400	49400	5
504	20240903	102100	172956950	49300	49300	49300	49300	1
505	20240903	102000	172907650	49300	49400	49400	49300	92
506	20240903	101900	168365300	49500	49500	49500	49500	20
507	20240903	101800	167375300	49500	49500	49500	49500	16
508	20240903	101700	166583300	49500	49500	49500	49500	7
509	20240903	101600	166236800	49500	49400	49500	49400	76
510	20240903	101500	162474900	49400	49400	49400	49400	1
511	20240903	101400	162425500	49500	49500	49500	49500	0
512	20240903	101300	162425500	49500	49500	49500	49500	3
513	20240903	101200	162277000	49500	49500	49500	49500	19
514	20240903	101100	161336500	49400	49400	49400	49400	73
515	20240903	101000	157730300	49400	49400	49400	49400	10
516	20240903	100900	157236300	49400	49400	49400	49400	0
517	20240903	100800	157236300	49400	49400	49400	49400	45
518	20240903	100700	155013300	49300	49300	49300	49300	0
519	20240903	100600	155013300	49300	49300	49300	49300	1
520	20240903	100500	154964000	49400	49400	49400	49400	0
521	20240903	100400	154964000	49400	49400	49400	49400	5
522	20240903	100300	154717000	49300	49400	49400	49300	20
523	20240903	100200	153729300	49300	49300	49300	49300	2
524	20240903	100100	153630700	49300	49300	49300	49300	1
525	20240903	100000	153581400	49300	49400	49400	49300	6
526	20240903	095900	153285100	49400	49400	49400	49400	0
527	20240903	095800	153285100	49400	49300	49400	49300	11
528	20240903	095700	152742700	49300	49300	49300	49300	0
529	20240903	095600	152742700	49300	49300	49300	49300	0
530	20240903	095500	152742700	49300	49300	49300	49300	5
531	20240903	095400	152496200	49300	49300	49300	49300	1
532	20240903	095300	152446900	49300	49300	49300	49300	3
533	20240903	095200	152299000	49300	49300	49300	49300	7
534	20240903	095100	151953900	49300	49300	49300	49300	1
535	20240903	095000	151904600	49300	49300	49300	49300	0
536	20240903	094900	151904600	49300	49300	49300	49300	0
537	20240903	094800	151904600	49300	49350	49350	49300	21
538	20240903	094700	150868750	49400	49400	49400	49400	0
539	20240903	094600	150868750	49400	49400	49400	49400	26
540	20240903	094500	149584350	49400	49400	49400	49400	4
541	20240903	094400	149386750	49400	49450	49450	49400	66
542	20240903	094300	146125500	49500	49450	49500	49450	62
543	20240903	094200	143059500	49450	49450	49450	49450	14
544	20240903	094100	142367200	49450	49500	49500	49450	108
545	20240903	094000	137022600	49450	49450	49450	49450	0
546	20240903	093900	137022600	49450	49500	49500	49450	20
547	20240903	093800	136033250	49500	49500	49500	49500	37
548	20240903	093700	134201750	49600	49600	49600	49600	1
549	20240903	093600	134152150	49600	49600	49600	49600	0
550	20240903	093500	134152150	49600	49600	49600	49600	0
551	20240903	093400	134152150	49600	49600	49600	49600	0
552	20240903	093300	134152150	49600	49600	49600	49600	28
553	20240903	093200	132763350	49650	49650	49650	49650	34
554	20240903	093100	131075250	49650	49700	49700	49650	68
555	20240903	093000	127697300	49700	49650	49700	49600	26
556	20240903	092900	126406800	49400	49650	49650	49400	24
557	20240903	092800	125217700	49650	49450	49650	49450	544
558	20240903	092700	98310500	49450	49450	49450	49450	1
559	20240903	092600	98261050	49700	49700	49700	49700	3
560	20240903	092500	98111950	49400	49400	49400	49400	33
561	20240903	092400	96481750	49400	49450	49700	49400	125
562	20240903	092300	90301150	49450	49450	49450	49450	21
563	20240903	092200	89262700	49700	49750	49750	49700	39
564	20240903	092100	87322950	49750	49550	49800	49400	155
565	20240903	092000	79629300	49550	49550	49550	49550	17
566	20240903	091900	78786950	49500	49350	49550	49250	376
567	20240903	091800	60189850	49350	49350	49350	49350	13
568	20240903	091700	59548300	49350	49200	49350	49200	521
569	20240903	091600	33888950	49200	48950	49200	48900	56
570	20240903	091500	31135150	49000	49000	49000	49000	10
571	20240903	091400	30645150	49200	49200	49200	49200	15
572	20240903	091300	29907150	49150	49000	49150	49000	27
573	20240903	091200	28583550	49100	48850	49100	48850	15
574	20240903	091100	27850550	49150	49200	49200	49150	6
575	20240903	091000	27555600	49200	49200	49200	49200	4
576	20240903	090900	27358800	49250	49250	49250	49250	0
577	20240903	090800	27358800	49250	49200	49250	49000	198
578	20240903	090700	17619750	49250	49250	49250	48850	112
579	20240903	090600	12138800	49300	49200	49300	49200	23
580	20240903	090500	11005000	49150	49000	49150	48900	108
581	20240903	090400	5712800	49000	49000	49000	49000	4
582	20240903	090300	5516800	49000	49000	49000	49000	15
583	20240903	090200	4781800	48850	48850	48850	48850	0
584	20240903	090100	4781800	48850	48800	48850	48800	55
585	20240903	090000	2095550	48850	48700	48850	48700	43