KissMeData/025000/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	190700	308223750	46450	46450	46450	46450	44
3	20240906	190600	308223750	46450	46450	46450	46450	0
4	20240906	190500	308223750	46450	46450	46450	46450	0
5	20240906	190400	308223750	46450	46450	46450	46450	0
6	20240906	190300	308223750	46450	46450	46450	46450	0
7	20240906	190200	308223750	46450	46450	46450	46450	0
8	20240906	190100	308223750	46450	46450	46450	46450	0
9	20240906	190000	308223750	46450	46450	46450	46450	0
10	20240906	185900	308223750	46450	46450	46450	46450	0
11	20240906	185800	308223750	46450	46450	46450	46450	0
12	20240906	185700	308223750	46450	46450	46450	46450	0
13	20240906	185600	308223750	46450	46450	46450	46450	0
14	20240906	185500	308223750	46450	46450	46450	46450	0
15	20240906	185400	308223750	46450	46450	46450	46450	0
16	20240906	185300	308223750	46450	46450	46450	46450	0
17	20240906	185200	308223750	46450	46450	46450	46450	0
18	20240906	185100	308223750	46450	46450	46450	46450	0
19	20240906	185000	308223750	46450	46450	46450	46450	0
20	20240906	184900	308223750	46450	46450	46450	46450	0
21	20240906	184800	308223750	46450	46450	46450	46450	0
22	20240906	184700	308223750	46450	46450	46450	46450	0
23	20240906	184600	308223750	46450	46450	46450	46450	0
24	20240906	184500	308223750	46450	46450	46450	46450	0
25	20240906	184400	308223750	46450	46450	46450	46450	0
26	20240906	184300	308223750	46450	46450	46450	46450	0
27	20240906	184200	308223750	46450	46450	46450	46450	0
28	20240906	184100	308223750	46450	46450	46450	46450	0
29	20240906	184000	308223750	46450	46450	46450	46450	0
30	20240906	183900	308223750	46450	46450	46450	46450	0
31	20240906	183800	308223750	46450	46450	46450	46450	0
32	20240906	183700	308223750	46450	46450	46450	46450	44
33	20240906	183600	308223750	46450	46450	46450	46450	0
34	20240906	183500	308223750	46450	46450	46450	46450	0
35	20240906	183400	308223750	46450	46450	46450	46450	0
36	20240906	183300	308223750	46450	46450	46450	46450	0
37	20240906	183200	308223750	46450	46450	46450	46450	0
38	20240906	183100	308223750	46450	46450	46450	46450	0
39	20240906	183000	308223750	46450	46450	46450	46450	0
40	20240906	182900	308223750	46450	46450	46450	46450	0
41	20240906	182800	308223750	46450	46450	46450	46450	0
42	20240906	182700	308223750	46450	46450	46450	46450	0
43	20240906	182600	308223750	46450	46450	46450	46450	0
44	20240906	182500	308223750	46450	46450	46450	46450	0
45	20240906	182400	308223750	46450	46450	46450	46450	0
46	20240906	182300	308223750	46450	46450	46450	46450	0
47	20240906	182200	308223750	46450	46450	46450	46450	0
48	20240906	182100	308223750	46450	46450	46450	46450	0
49	20240906	182000	308223750	46450	46450	46450	46450	0
50	20240906	181900	308223750	46450	46450	46450	46450	0
51	20240906	181800	308223750	46450	46450	46450	46450	0
52	20240906	181700	308223750	46450	46450	46450	46450	0
53	20240906	181600	308223750	46450	46450	46450	46450	0
54	20240906	181500	308223750	46450	46450	46450	46450	0
55	20240906	181400	308223750	46450	46450	46450	46450	0
56	20240906	181300	308223750	46450	46450	46450	46450	0
57	20240906	181200	308223750	46450	46450	46450	46450	0
58	20240906	181100	308223750	46450	46450	46450	46450	0
59	20240906	181000	308223750	46450	46450	46450	46450	0
60	20240906	180900	308223750	46450	46450	46450	46450	0
61	20240906	180800	308223750	46450	46450	46450	46450	0
62	20240906	180700	308223750	46450	46450	46450	46450	44
63	20240906	180600	308223750	46450	46450	46450	46450	0
64	20240906	180500	308223750	46450	46450	46450	46450	0
65	20240906	180400	308223750	46450	46450	46450	46450	0
66	20240906	180300	308223750	46450	46450	46450	46450	0
67	20240906	180200	308223750	46450	46450	46450	46450	0
68	20240906	180100	308223750	46450	46450	46450	46450	0
69	20240906	180000	308223750	46450	46450	46450	46450	0
70	20240906	175900	308223750	46450	46450	46450	46450	0
71	20240906	175800	308223750	46450	46450	46450	46450	0
72	20240906	175700	308223750	46450	46450	46450	46450	0
73	20240906	175600	308223750	46450	46450	46450	46450	0
74	20240906	175500	308223750	46450	46450	46450	46450	0
75	20240906	175400	308223750	46450	46450	46450	46450	0
76	20240906	175300	308223750	46450	46450	46450	46450	0
77	20240906	175200	308223750	46450	46450	46450	46450	0
78	20240906	175100	308223750	46450	46450	46450	46450	0
79	20240906	175000	308223750	46450	46450	46450	46450	0
80	20240906	174900	308223750	46450	46450	46450	46450	0
81	20240906	174800	308223750	46450	46450	46450	46450	0
82	20240906	174700	308223750	46450	46450	46450	46450	0
83	20240906	174600	308223750	46450	46450	46450	46450	0
84	20240906	174500	308223750	46450	46450	46450	46450	0
85	20240906	174400	308223750	46450	46450	46450	46450	0
86	20240906	174300	308223750	46450	46450	46450	46450	0
87	20240906	174200	308223750	46450	46450	46450	46450	0
88	20240906	174100	308223750	46450	46450	46450	46450	0
89	20240906	174000	308223750	46450	46450	46450	46450	0
90	20240906	173900	308223750	46450	46450	46450	46450	0
91	20240906	173800	308223750	46450	46450	46450	46450	0
92	20240906	173700	308223750	46450	46450	46450	46450	44
93	20240906	173600	308223750	46450	46450	46450	46450	0
94	20240906	173500	308223750	46450	46450	46450	46450	0
95	20240906	173400	308223750	46450	46450	46450	46450	0
96	20240906	173300	308223750	46450	46450	46450	46450	0
97	20240906	173200	308223750	46450	46450	46450	46450	0
98	20240906	173100	308223750	46450	46450	46450	46450	0
99	20240906	173000	308223750	46450	46450	46450	46450	0
100	20240906	172900	308223750	46450	46450	46450	46450	0
101	20240906	172800	308223750	46450	46450	46450	46450	0
102	20240906	172700	308223750	46450	46450	46450	46450	0
103	20240906	172600	308223750	46450	46450	46450	46450	0
104	20240906	172500	308223750	46450	46450	46450	46450	0
105	20240906	172400	308223750	46450	46450	46450	46450	0
106	20240906	172300	308223750	46450	46450	46450	46450	0
107	20240906	172200	308223750	46450	46450	46450	46450	0
108	20240906	172100	308223750	46450	46450	46450	46450	0
109	20240906	172000	308223750	46450	46450	46450	46450	0
110	20240906	171900	308223750	46450	46450	46450	46450	0
111	20240906	171800	308223750	46450	46450	46450	46450	0
112	20240906	171700	308223750	46450	46450	46450	46450	0
113	20240906	171600	308223750	46450	46450	46450	46450	0
114	20240906	171500	308223750	46450	46450	46450	46450	0
115	20240906	171400	308223750	46450	46450	46450	46450	0
116	20240906	171300	308223750	46450	46450	46450	46450	0
117	20240906	171200	308223750	46450	46450	46450	46450	0
118	20240906	171100	308223750	46450	46450	46450	46450	0
119	20240906	171000	308223750	46450	46450	46450	46450	0
120	20240906	170900	308223750	46450	46450	46450	46450	0
121	20240906	170800	308223750	46450	46450	46450	46450	0
122	20240906	170700	308223750	46450	46450	46450	46450	44
123	20240906	170600	308223750	46450	46450	46450	46450	0
124	20240906	170500	308223750	46450	46450	46450	46450	0
125	20240906	170400	308223750	46450	46450	46450	46450	0
126	20240906	170300	308223750	46450	46450	46450	46450	0
127	20240906	170200	308223750	46450	46450	46450	46450	0
128	20240906	170100	308223750	46450	46450	46450	46450	0
129	20240906	170000	308223750	46450	46450	46450	46450	0
130	20240906	165900	308223750	46450	46450	46450	46450	0
131	20240906	165800	308223750	46450	46450	46450	46450	0
132	20240906	165700	308223750	46450	46450	46450	46450	0
133	20240906	165600	308223750	46450	46450	46450	46450	0
134	20240906	165500	308223750	46450	46450	46450	46450	0
135	20240906	165400	308223750	46450	46450	46450	46450	0
136	20240906	165300	308223750	46450	46450	46450	46450	0
137	20240906	165200	308223750	46450	46450	46450	46450	0
138	20240906	165100	308223750	46450	46450	46450	46450	0
139	20240906	165000	308223750	46450	46450	46450	46450	0
140	20240906	164900	308223750	46450	46450	46450	46450	0
141	20240906	164800	308223750	46450	46450	46450	46450	0
142	20240906	164700	308223750	46450	46450	46450	46450	0
143	20240906	164600	308223750	46450	46450	46450	46450	0
144	20240906	164500	308223750	46450	46450	46450	46450	0
145	20240906	164400	308223750	46450	46450	46450	46450	0
146	20240906	164300	308223750	46450	46450	46450	46450	0
147	20240906	164200	308223750	46450	46450	46450	46450	0
148	20240906	164100	308223750	46450	46450	46450	46450	0
149	20240906	164000	308223750	46450	46450	46450	46450	0
150	20240906	163900	308223750	46450	46450	46450	46450	0
151	20240906	163800	308223750	46450	46450	46450	46450	0
152	20240906	163700	308223750	46450	46450	46450	46450	44
153	20240906	163600	308223750	46450	46450	46450	46450	0
154	20240906	163500	308223750	46450	46450	46450	46450	0
155	20240906	163400	308223750	46450	46450	46450	46450	0
156	20240906	163300	308223750	46450	46450	46450	46450	0
157	20240906	163200	308223750	46450	46450	46450	46450	0
158	20240906	163100	308223750	46450	46450	46450	46450	0
159	20240906	163000	308223750	46450	46450	46450	46450	0
160	20240906	162900	308223750	46450	46450	46450	46450	0
161	20240906	162800	308223750	46450	46450	46450	46450	0
162	20240906	162700	308223750	46450	46450	46450	46450	0
163	20240906	162600	308223750	46450	46450	46450	46450	0
164	20240906	162500	308223750	46450	46450	46450	46450	0
165	20240906	162400	308223750	46450	46450	46450	46450	0
166	20240906	162300	308223750	46450	46450	46450	46450	0
167	20240906	162200	308223750	46450	46450	46450	46450	0
168	20240906	162100	308223750	46450	46450	46450	46450	0
169	20240906	162000	308223750	46450	46450	46450	46450	0
170	20240906	161900	308223750	46450	46450	46450	46450	0
171	20240906	161800	308223750	46450	46450	46450	46450	0
172	20240906	161700	308223750	46450	46450	46450	46450	0
173	20240906	161600	308223750	46450	46450	46450	46450	0
174	20240906	161500	308223750	46450	46450	46450	46450	0
175	20240906	161400	308223750	46450	46450	46450	46450	0
176	20240906	161300	308223750	46450	46450	46450	46450	0
177	20240906	161200	308223750	46450	46450	46450	46450	0
178	20240906	161100	308223750	46450	46450	46450	46450	0
179	20240906	161000	308223750	46450	46450	46450	46450	0
180	20240906	160900	308223750	46450	46450	46450	46450	0
181	20240906	160800	308223750	46450	46450	46450	46450	0
182	20240906	160700	308223750	46450	46450	46450	46450	44
183	20240906	160600	308223750	46450	46450	46450	46450	0
184	20240906	160500	308223750	46450	46450	46450	46450	0
185	20240906	160400	308223750	46450	46450	46450	46450	0
186	20240906	160300	308223750	46450	46450	46450	46450	0
187	20240906	160200	308223750	46450	46450	46450	46450	0
188	20240906	160100	308223750	46450	46450	46450	46450	0
189	20240906	160000	308223750	46450	46450	46450	46450	0
190	20240906	155900	308223750	46450	46450	46450	46450	0
191	20240906	155800	308223750	46450	46450	46450	46450	0
192	20240906	155700	308223750	46450	46450	46450	46450	0
193	20240906	155600	308223750	46450	46450	46450	46450	0
194	20240906	155500	308223750	46450	46450	46450	46450	0
195	20240906	155400	308223750	46450	46450	46450	46450	0
196	20240906	155300	308223750	46450	46450	46450	46450	0
197	20240906	155200	308223750	46450	46450	46450	46450	0
198	20240906	155100	308223750	46450	46450	46450	46450	0
199	20240906	155000	308223750	46450	46450	46450	46450	0
200	20240906	154900	308223750	46450	46450	46450	46450	0
201	20240906	154800	308223750	46450	46450	46450	46450	0
202	20240906	154700	308223750	46450	46450	46450	46450	0
203	20240906	154600	308223750	46450	46450	46450	46450	0
204	20240906	154500	308223750	46450	46450	46450	46450	0
205	20240906	154400	308223750	46450	46450	46450	46450	0
206	20240906	154300	308223750	46450	46450	46450	46450	0
207	20240906	154200	308223750	46450	46450	46450	46450	0
208	20240906	154100	308223750	46450	46450	46450	46450	0
209	20240906	154000	308223750	46450	46450	46450	46450	0
210	20240906	153900	308223750	46450	46450	46450	46450	0
211	20240906	153800	308223750	46450	46450	46450	46450	0
212	20240906	153700	308223750	46450	46450	46450	46450	44
213	20240906	153600	308223750	46450	46450	46450	46450	0
214	20240906	153500	308223750	46450	46450	46450	46450	0
215	20240906	153400	308223750	46450	46450	46450	46450	0
216	20240906	153300	308223750	46450	46450	46450	46450	0
217	20240906	153200	308223750	46450	46450	46450	46450	0
218	20240906	153100	308223750	46450	46450	46450	46450	0
219	20240906	153000	308223750	46450	46450	46450	46450	44
220	20240906	152900	306179950	46500	46500	46500	46500	0
221	20240906	152800	306179950	46500	46500	46500	46500	0
222	20240906	152700	306179950	46500	46500	46500	46500	0
223	20240906	152600	306179950	46500	46500	46500	46500	0
224	20240906	152500	306179950	46500	46500	46500	46500	0
225	20240906	152400	306179950	46500	46500	46500	46500	0
226	20240906	152300	306179950	46500	46500	46500	46500	0
227	20240906	152200	306179950	46500	46500	46500	46500	0
228	20240906	152100	306179950	46500	46500	46500	46500	0
229	20240906	152000	306179950	46500	46500	46500	46500	0
230	20240906	151900	306179950	46500	46500	46500	46500	0
231	20240906	151800	306179950	46500	46500	46500	46500	2
232	20240906	151700	306086950	46450	46450	46450	46450	0
233	20240906	151600	306086950	46450	46450	46450	46450	1
234	20240906	151500	306040500	46450	46450	46450	46450	50
235	20240906	151400	303718000	46350	46350	46350	46350	0
236	20240906	151300	303718000	46350	46350	46350	46350	19
237	20240906	151200	302837350	46400	46400	46400	46400	0
238	20240906	151100	302837350	46400	46400	46400	46400	95
239	20240906	151000	298429350	46400	46400	46400	46400	117
240	20240906	150900	293000550	46400	46400	46400	46400	0
241	20240906	150800	293000550	46400	46500	46500	46400	108
242	20240906	150700	287983600	46500	46500	46500	46500	0
243	20240906	150600	287983600	46500	46500	46500	46500	0
244	20240906	150500	287983600	46500	46500	46500	46500	0
245	20240906	150400	287983600	46500	46500	46500	46500	0
246	20240906	150300	287983600	46500	46500	46500	46500	0
247	20240906	150200	287983600	46500	46500	46500	46500	0
248	20240906	150100	287983600	46500	46500	46500	46500	1
249	20240906	150000	287937100	46650	46650	46650	46650	0
250	20240906	145900	287937100	46650	46650	46650	46650	0
251	20240906	145800	287937100	46650	46650	46650	46650	3
252	20240906	145700	287797150	46700	46700	46700	46700	0
253	20240906	145600	287797150	46700	46700	46700	46700	0
254	20240906	145500	287797150	46700	46700	46700	46700	0
255	20240906	145400	287797150	46700	46700	46700	46700	3
256	20240906	145300	287657050	46700	46700	46700	46700	0
257	20240906	145200	287657050	46700	46700	46700	46700	0
258	20240906	145100	287657050	46700	46700	46700	46700	3
259	20240906	145000	287516950	46700	46700	46700	46700	0
260	20240906	144900	287516950	46700	46700	46700	46700	3
261	20240906	144800	287376850	46650	46650	46650	46650	0
262	20240906	144700	287376850	46650	46650	46650	46650	3
263	20240906	144600	287236900	46650	46650	46650	46650	0
264	20240906	144500	287236900	46650	46650	46650	46650	3
265	20240906	144400	287096950	46650	46650	46650	46650	0
266	20240906	144300	287096950	46650	46650	46650	46650	3
267	20240906	144200	286957000	46650	46650	46650	46650	0
268	20240906	144100	286957000	46650	46650	46650	46650	3
269	20240906	144000	286817050	46650	46650	46650	46650	0
270	20240906	143900	286817050	46650	46650	46650	46650	0
271	20240906	143800	286817050	46650	46650	46650	46650	3
272	20240906	143700	286677100	46600	46600	46600	46600	20
273	20240906	143600	285745100	46500	46500	46500	46500	3
274	20240906	143500	285605600	46400	46450	46450	46400	12
275	20240906	143400	285048750	46600	46600	46600	46600	3
276	20240906	143300	284908950	46650	46650	46650	46650	0
277	20240906	143200	284908950	46650	46650	46650	46650	3
278	20240906	143100	284769000	46500	46500	46500	46500	0
279	20240906	143000	284769000	46500	46500	46500	46500	3
280	20240906	142900	284629500	46500	46500	46500	46500	0
281	20240906	142800	284629500	46500	46500	46500	46500	3
282	20240906	142700	284490000	46500	46500	46500	46500	0
283	20240906	142600	284490000	46500	46500	46500	46500	0
284	20240906	142500	284490000	46500	46500	46500	46500	3
285	20240906	142400	284350500	46500	46500	46500	46500	0
286	20240906	142300	284350500	46500	46500	46500	46500	3
287	20240906	142200	284211000	46500	46500	46500	46500	0
288	20240906	142100	284211000	46500	46500	46500	46500	3
289	20240906	142000	284071500	46500	46500	46500	46500	0
290	20240906	141900	284071500	46500	46500	46500	46500	3
291	20240906	141800	283932000	46500	46500	46500	46500	0
292	20240906	141700	283932000	46500	46500	46500	46500	3
293	20240906	141600	283792500	46500	46500	46500	46500	0
294	20240906	141500	283792500	46500	46600	46600	46500	81
295	20240906	141400	280024700	46600	46600	46600	46600	0
296	20240906	141300	280024700	46600	46600	46600	46600	1
297	20240906	141200	279978100	46600	46600	46600	46600	3
298	20240906	141100	279838300	46500	46500	46500	46500	5
299	20240906	141000	279605800	46600	46600	46600	46600	6
300	20240906	140900	279326200	46550	46550	46550	46550	1
301	20240906	140800	279279650	46550	46550	46550	46550	3
302	20240906	140700	279140000	46550	46550	46550	46550	0
303	20240906	140600	279140000	46550	46550	46550	46550	3
304	20240906	140500	279000350	46500	46500	46500	46500	5
305	20240906	140400	278767850	46600	46600	46600	46600	3
306	20240906	140300	278628050	46600	46600	46600	46600	0
307	20240906	140200	278628050	46600	46600	46600	46600	3
308	20240906	140100	278488250	46500	46500	46500	46500	0
309	20240906	140000	278488250	46500	46500	46500	46500	1
310	20240906	135900	278441750	46600	46600	46600	46600	3
311	20240906	135800	278301950	46550	46550	46550	46550	7
312	20240906	135700	277976100	46550	46550	46550	46550	3
313	20240906	135600	277836450	46500	46500	46500	46500	0
314	20240906	135500	277836450	46500	46550	46550	46500	16
315	20240906	135400	277092300	46550	46550	46550	46550	0
316	20240906	135300	277092300	46550	46550	46550	46550	3
317	20240906	135200	276952650	46550	46550	46550	46550	1
318	20240906	135100	276906100	46550	46550	46550	46550	3
319	20240906	135000	276766450	46550	46550	46550	46550	0
320	20240906	134900	276766450	46550	46550	46550	46550	3
321	20240906	134800	276626800	46550	46550	46550	46550	0
322	20240906	134700	276626800	46550	46550	46550	46550	0
323	20240906	134600	276626800	46550	46550	46550	46550	3
324	20240906	134500	276487150	46500	46500	46500	46500	5
325	20240906	134400	276254650	46550	46550	46550	46550	3
326	20240906	134300	276115000	46550	46550	46550	46550	0
327	20240906	134200	276115000	46550	46550	46550	46550	3
328	20240906	134100	275975350	46550	46550	46550	46550	1
329	20240906	134000	275928800	46550	46550	46550	46550	3
330	20240906	133900	275789150	46550	46550	46550	46550	0
331	20240906	133800	275789150	46550	46500	46550	46500	10
332	20240906	133700	275324000	46500	46500	46500	46500	0
333	20240906	133600	275324000	46500	46500	46500	46500	3
334	20240906	133500	275184500	46400	46400	46400	46400	14
335	20240906	133400	274534900	46500	46500	46500	46500	0
336	20240906	133300	274534900	46500	46500	46500	46500	3
337	20240906	133200	274395400	46500	46500	46500	46500	0
338	20240906	133100	274395400	46500	46500	46500	46500	3
339	20240906	133000	274255900	46500	46500	46500	46500	0
340	20240906	132900	274255900	46500	46450	46500	46450	7
341	20240906	132800	273930600	46500	46500	46500	46500	0
342	20240906	132700	273930600	46500	46500	46500	46500	6
343	20240906	132600	273651600	46500	46500	46500	46500	0
344	20240906	132500	273651600	46500	46500	46500	46500	3
345	20240906	132400	273512100	46500	46500	46500	46500	0
346	20240906	132300	273512100	46500	46500	46500	46500	3
347	20240906	132200	273372600	46400	46400	46400	46400	0
348	20240906	132100	273372600	46400	46450	46450	46400	200
349	20240906	132000	264091200	46550	46550	46550	46550	3
350	20240906	131900	263951550	46550	46550	46550	46550	0
351	20240906	131800	263951550	46550	46550	46550	46550	3
352	20240906	131700	263811900	46550	46550	46550	46550	0
353	20240906	131600	263811900	46550	46450	46550	46450	16
354	20240906	131500	263068400	46450	46450	46450	46450	2
355	20240906	131400	262975500	46550	46550	46550	46550	3
356	20240906	131300	262835850	46550	46550	46550	46550	0
357	20240906	131200	262835850	46550	46550	46550	46550	3
358	20240906	131100	262696200	46550	46550	46550	46550	0
359	20240906	131000	262696200	46550	46550	46550	46550	3
360	20240906	130900	262556550	46550	46550	46550	46550	0
361	20240906	130800	262556550	46550	46550	46550	46550	0
362	20240906	130700	262556550	46550	46550	46550	46550	3
363	20240906	130600	262416900	46550	46550	46550	46550	1
364	20240906	130500	262370350	46550	46550	46550	46550	3
365	20240906	130400	262230700	46550	46550	46550	46550	0
366	20240906	130300	262230700	46550	46550	46550	46550	3
367	20240906	130200	262091050	46450	46550	46550	46450	58
368	20240906	130100	259394950	46550	46550	46550	46550	3
369	20240906	130000	259255300	46500	46500	46500	46500	1
370	20240906	125900	259208800	46600	46550	46600	46550	5
371	20240906	125800	258976000	46500	46500	46500	46500	0
372	20240906	125700	258976000	46500	46500	46500	46500	3
373	20240906	125600	258836500	46400	46400	46400	46400	5
374	20240906	125500	258604500	46400	46400	46400	46400	2
375	20240906	125400	258511700	46500	46500	46500	46500	3
376	20240906	125300	258372200	46500	46500	46500	46500	0
377	20240906	125200	258372200	46500	46500	46500	46500	43
378	20240906	125100	256372700	46450	46450	46450	46450	2
379	20240906	125000	256279800	46500	46500	46500	46500	9
380	20240906	124900	255861300	46500	46500	46500	46500	0
381	20240906	124800	255861300	46500	46500	46500	46500	3
382	20240906	124700	255721800	46450	46450	46450	46450	0
383	20240906	124600	255721800	46450	46450	46450	46450	4
384	20240906	124500	255536000	46450	46450	46450	46450	0
385	20240906	124400	255536000	46450	46450	46450	46450	3
386	20240906	124300	255396650	46450	46450	46450	46450	4
387	20240906	124200	255210850	46450	46450	46450	46450	0
388	20240906	124100	255210850	46450	46450	46450	46450	3
389	20240906	124000	255071500	46350	46350	46350	46350	1
390	20240906	123900	255025150	46450	46450	46450	46450	3
391	20240906	123800	254885800	46450	46450	46450	46450	0
392	20240906	123700	254885800	46450	46450	46450	46450	3
393	20240906	123600	254746450	46350	46350	46350	46350	0
394	20240906	123500	254746450	46350	46400	46450	46350	10
395	20240906	123400	254282450	46400	46400	46400	46400	0
396	20240906	123300	254282450	46400	46300	46400	46300	18
397	20240906	123200	253448250	46400	46400	46400	46400	0
398	20240906	123100	253448250	46400	46400	46400	46400	4
399	20240906	123000	253262650	46400	46400	46400	46400	0
400	20240906	122900	253262650	46400	46400	46400	46400	0
401	20240906	122800	253262650	46400	46400	46400	46400	3
402	20240906	122700	253123450	46400	46400	46400	46400	3
403	20240906	122600	252984250	46400	46400	46400	46400	5
404	20240906	122500	252752250	46400	46400	46400	46400	0
405	20240906	122400	252752250	46400	46400	46400	46400	3
406	20240906	122300	252613050	46400	46400	46400	46400	0
407	20240906	122200	252613050	46400	46400	46400	46400	3
408	20240906	122100	252473850	46400	46400	46400	46400	0
409	20240906	122000	252473850	46400	46400	46400	46400	13
410	20240906	121900	251870650	46400	46400	46400	46400	0
411	20240906	121800	251870650	46400	46400	46400	46400	23
412	20240906	121700	250803450	46350	46400	46400	46350	30
413	20240906	121600	249412150	46450	46450	46450	46450	0
414	20240906	121500	249412150	46450	46450	46450	46450	37
415	20240906	121400	247693500	46450	46450	46450	46450	11
416	20240906	121300	247182550	46450	46450	46450	46450	5
417	20240906	121200	246950300	46350	46400	46400	46350	48
418	20240906	121100	244723400	46500	46400	46500	46400	15
419	20240906	121000	244026000	46400	46300	46400	46300	86
420	20240906	120900	240038350	46250	46200	46350	46200	43
421	20240906	120800	238048800	46250	46050	46250	46050	168
422	20240906	120700	230299450	46100	46300	46300	45700	699
423	20240906	120600	198089900	43950	43950	43950	43950	0
424	20240906	120500	198089900	43950	46600	46600	43950	2340
425	20240906	120400	90702800	46650	46650	46650	46650	0
426	20240906	120300	90702800	46650	46650	46650	46650	0
427	20240906	120200	90702800	46650	46550	46650	46550	8
428	20240906	120100	90330100	46650	46650	46650	46650	0
429	20240906	120000	90330100	46650	46550	46650	46550	8
430	20240906	115900	89957400	46550	46550	46550	46550	7
431	20240906	115800	89631550	46550	46550	46650	46550	10
432	20240906	115700	89165750	46550	46550	46550	46550	2
433	20240906	115600	89072650	46550	46650	46650	46550	104
434	20240906	115500	84231150	46550	46550	46550	46550	2
435	20240906	115400	84138050	46550	46650	46650	46550	5
436	20240906	115300	83905000	46550	46550	46550	46550	2
437	20240906	115200	83811900	46550	46650	46650	46550	4
438	20240906	115100	83625400	46550	46650	46650	46550	52
439	20240906	115000	81199800	46550	46600	46600	46550	52
440	20240906	114900	78779000	46700	46600	46700	46600	5
441	20240906	114800	78545700	46600	46600	46600	46600	3
442	20240906	114700	78405900	46700	46600	46700	46600	11
443	20240906	114600	77892700	46650	46600	46650	46600	3
444	20240906	114500	77752850	46700	46600	46700	46600	4
445	20240906	114400	77566200	46600	46600	46600	46600	2
446	20240906	114300	77473000	46700	46600	46700	46600	5
447	20240906	114200	77239700	46600	46600	46600	46600	7
448	20240906	114100	76913500	46700	46600	46700	46600	4
449	20240906	114000	76726850	46650	46650	46650	46650	2
450	20240906	113900	76633550	46650	46750	46750	46650	5
451	20240906	113800	76400000	46650	46650	46650	46650	2
452	20240906	113700	76306700	46650	46750	46750	46650	2
453	20240906	113600	76213300	46700	46650	46700	46650	4
454	20240906	113500	76026650	46650	46650	46650	46650	5
455	20240906	113400	75793400	46700	46650	46700	46650	5
456	20240906	113300	75560000	46650	46650	46650	46650	1
457	20240906	113200	75513350	46700	46650	46700	46650	5
458	20240906	113100	75279950	46650	46650	46650	46650	2
459	20240906	113000	75186650	46700	46650	46700	46650	4
460	20240906	112900	74999950	46650	46650	46650	46650	1
461	20240906	112800	74953300	46650	46700	46700	46650	5
462	20240906	112700	74719900	46650	46650	46650	46650	2
463	20240906	112600	74626600	46650	46650	46650	46650	99
464	20240906	112500	70008250	46650	46600	46650	46550	22
465	20240906	112400	68982100	46550	46550	46550	46550	2
466	20240906	112300	68889000	46650	46600	46650	46600	5
467	20240906	112200	68655850	46600	46600	46600	46600	2
468	20240906	112100	68562650	46700	46600	46700	46600	4
469	20240906	112000	68375950	46700	46700	46700	46700	0
470	20240906	111900	68375950	46700	46700	46700	46700	3
471	20240906	111800	68235850	46700	46700	46700	46700	0
472	20240906	111700	68235850	46700	46700	46700	46700	3
473	20240906	111600	68095750	46600	46600	46600	46600	1
474	20240906	111500	68049150	46600	46700	46700	46600	5
475	20240906	111400	67815850	46700	46700	46700	46700	10
476	20240906	111300	67348850	46700	46700	46700	46700	6
477	20240906	111200	67068650	46750	46750	46750	46750	3
478	20240906	111100	66928400	46750	46750	46750	46750	0
479	20240906	111000	66928400	46750	46750	46750	46750	3
480	20240906	110900	66788150	46750	46750	46750	46750	0
481	20240906	110800	66788150	46750	46750	46750	46750	4
482	20240906	110700	66601150	46750	46750	46750	46750	0
483	20240906	110600	66601150	46750	46700	46750	46700	4
484	20240906	110500	66414200	46650	46650	46650	46650	9
485	20240906	110400	65994350	46600	46700	46700	46600	14
486	20240906	110300	65341550	46700	46700	46700	46700	0
487	20240906	110200	65341550	46700	46700	46700	46700	4
488	20240906	110100	65154750	46650	46650	46650	46650	0
489	20240906	110000	65154750	46650	46650	46650	46650	4
490	20240906	105900	64968150	46650	46550	46650	46550	8
491	20240906	105800	64595450	46650	46650	46650	46650	0
492	20240906	105700	64595450	46650	46600	46650	46600	4
493	20240906	105600	64408900	46550	46550	46550	46550	4
494	20240906	105500	64222700	46650	46600	46650	46600	6
495	20240906	105400	63942900	46600	46600	46600	46600	1
496	20240906	105300	63896300	46600	46650	46650	46600	161
497	20240906	105200	56393050	46750	46750	46750	46750	3
498	20240906	105100	56252800	46750	46750	46750	46750	4
499	20240906	105000	56065800	46750	46750	46750	46750	0
500	20240906	104900	56065800	46750	46750	46750	46750	4
501	20240906	104800	55878800	46750	46750	46750	46750	0
502	20240906	104700	55878800	46750	46750	46750	46750	4
503	20240906	104600	55691800	46750	46750	46750	46750	2
504	20240906	104500	55598300	46750	46750	46750	46750	1
505	20240906	104400	55551550	46750	46750	46750	46750	4
506	20240906	104300	55364550	46600	46600	46600	46600	5
507	20240906	104200	55131550	46700	46700	46700	46700	4
508	20240906	104100	54944750	46750	46750	46750	46750	0
509	20240906	104000	54944750	46750	46700	46750	46700	4
510	20240906	103900	54757800	46750	46750	46750	46750	0
511	20240906	103800	54757800	46750	46700	46750	46700	4
512	20240906	103700	54570850	46750	46750	46750	46750	0
513	20240906	103600	54570850	46750	46600	46750	46600	5
514	20240906	103500	54337300	46750	46750	46750	46750	0
515	20240906	103400	54337300	46750	46700	46750	46700	4
516	20240906	103300	54150350	46750	46750	46750	46750	0
517	20240906	103200	54150350	46750	46750	46750	46750	0
518	20240906	103100	54150350	46750	46700	46750	46700	4
519	20240906	103000	53963450	46700	46700	46700	46700	5
520	20240906	102900	53729950	46750	46700	46750	46700	10
521	20240906	102800	53262750	46700	46700	46700	46700	0
522	20240906	102700	53262750	46700	46700	46700	46700	4
523	20240906	102600	53075950	46650	46650	46650	46650	1
524	20240906	102500	53029300	46650	46650	46650	46650	6
525	20240906	102400	52749400	46650	46650	46650	46650	0
526	20240906	102300	52749400	46650	46650	46650	46650	4
527	20240906	102200	52562800	46550	46550	46550	46550	8
528	20240906	102100	52190400	46600	46650	46650	46600	9
529	20240906	102000	51770800	46650	46650	46650	46650	0
530	20240906	101900	51770800	46650	46650	46650	46650	0
531	20240906	101800	51770800	46650	46650	46650	46650	4
532	20240906	101700	51584200	46650	46650	46650	46650	1
533	20240906	101600	51537550	46650	46550	46650	46550	94
534	20240906	101500	47161450	46600	46650	46650	46600	101
535	20240906	101400	42454000	46750	46750	46750	46750	4
536	20240906	101300	42267000	46750	46750	46750	46750	0
537	20240906	101200	42267000	46750	46750	46750	46750	4
538	20240906	101100	42080000	46650	46700	46700	46650	30
539	20240906	101000	40680000	46750	46750	46750	46750	4
540	20240906	100900	40493000	46750	46750	46750	46750	0
541	20240906	100800	40493000	46750	46750	46750	46750	4
542	20240906	100700	40306000	46750	46750	46750	46750	0
543	20240906	100600	40306000	46750	46750	46750	46750	3
544	20240906	100500	40165750	46750	46700	46750	46700	11
545	20240906	100400	39651750	46800	46800	46800	46800	0
546	20240906	100300	39651750	46800	46750	46800	46750	4
547	20240906	100200	39464600	46700	46700	46700	46700	5
548	20240906	100100	39231100	46800	46800	46800	46800	4
549	20240906	100000	39043900	46800	46800	46800	46800	0
550	20240906	095900	39043900	46800	46800	46800	46800	4
551	20240906	095800	38856700	46700	46700	46700	46700	0
552	20240906	095700	38856700	46700	46900	46900	46700	280
553	20240906	095600	25757150	46800	46800	46800	46800	1
554	20240906	095500	25710350	46900	46900	46900	46900	4
555	20240906	095400	25522750	46900	46900	46900	46900	0
556	20240906	095300	25522750	46900	46900	46900	46900	2
557	20240906	095200	25428950	46900	46900	46900	46900	4
558	20240906	095100	25241350	46900	46900	46900	46900	0
559	20240906	095000	25241350	46900	46900	46900	46900	4
560	20240906	094900	25053750	46900	46900	46900	46900	0
561	20240906	094800	25053750	46900	46900	46900	46900	4
562	20240906	094700	24866150	46900	46900	46900	46900	0
563	20240906	094600	24866150	46900	46900	46900	46900	12
564	20240906	094500	24303350	46900	46900	46900	46900	13
565	20240906	094400	23693650	46900	46900	46900	46900	4
566	20240906	094300	23506050	46800	46800	46800	46800	5
567	20240906	094200	23272050	46900	46900	46900	46900	4
568	20240906	094100	23084450	46900	46900	46900	46900	0
569	20240906	094000	23084450	46900	46900	46900	46900	0
570	20240906	093900	23084450	46900	46900	46900	46900	4
571	20240906	093800	22896850	46900	46900	46900	46900	0
572	20240906	093700	22896850	46900	46900	46900	46900	5
573	20240906	093600	22662350	46800	46800	46800	46800	74
574	20240906	093500	19199150	46900	46900	46900	46850	14
575	20240906	093400	18542600	46900	46900	46900	46900	10
576	20240906	093300	18073600	46900	46850	46900	46850	14
577	20240906	093200	17417500	46800	46800	46800	46800	0
578	20240906	093100	17417500	46800	46950	46950	46800	96
579	20240906	093000	12922100	46950	46950	46950	46950	3
580	20240906	092900	12781250	46950	46950	46950	46950	0
581	20240906	092800	12781250	46950	46900	46950	46850	21
582	20240906	092700	11796800	46900	46900	46900	46900	5
583	20240906	092600	11562300	46900	46900	46900	46900	28
584	20240906	092500	10249100	46900	46900	46900	46900	0
585	20240906	092400	10249100	46900	46900	46900	46900	9
586	20240906	092300	9827000	46900	46900	46900	46900	0
587	20240906	092200	9827000	46900	46900	46900	46900	0
588	20240906	092100	9827000	46900	46900	46900	46900	5
589	20240906	092000	9592500	46900	46900	46900	46900	8
590	20240906	091900	9217300	46800	46850	46850	46800	25
591	20240906	091800	8046600	46800	46800	46800	46800	0
592	20240906	091700	8046600	46800	46800	46800	46800	0
593	20240906	091600	8046600	46800	46950	46950	46800	28
594	20240906	091500	6733050	47000	47000	47000	47000	10
595	20240906	091400	6263050	46950	46950	46950	46950	0
596	20240906	091300	6263050	46950	46950	46950	46950	0
597	20240906	091200	6263050	46950	46950	46950	46950	0
598	20240906	091100	6263050	46950	46950	46950	46950	0
599	20240906	091000	6263050	46950	47200	47250	46950	113
600	20240906	090900	945050	47250	47250	47250	47250	0
601	20240906	090800	945050	47250	47250	47250	47250	0
602	20240906	090700	945050	47250	47250	47250	47250	0
603	20240906	090600	945050	47250	47250	47250	47250	0
604	20240906	090500	945050	47250	47250	47250	47250	0
605	20240906	090400	945050	47250	47250	47250	47250	4
606	20240906	090300	756050	47250	47250	47250	47250	0
607	20240906	090200	756050	47250	47250	47250	47250	4
608	20240906	090100	567050	47300	47300	47300	47300	0
609	20240906	090000	567050	47300	47250	47300	47250	12