KissMeData/025000/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	191000	157372050	47250	47250	47250	47250	104
3	20240926	190900	157372050	47250	47250	47250	47250	0
4	20240926	190800	157372050	47250	47250	47250	47250	0
5	20240926	190700	157372050	47250	47250	47250	47250	0
6	20240926	190600	157372050	47250	47250	47250	47250	0
7	20240926	190500	157372050	47250	47250	47250	47250	0
8	20240926	190400	157372050	47250	47250	47250	47250	0
9	20240926	190300	157372050	47250	47250	47250	47250	0
10	20240926	190200	157372050	47250	47250	47250	47250	0
11	20240926	190100	157372050	47250	47250	47250	47250	0
12	20240926	190000	157372050	47250	47250	47250	47250	0
13	20240926	185900	157372050	47250	47250	47250	47250	0
14	20240926	185800	157372050	47250	47250	47250	47250	0
15	20240926	185700	157372050	47250	47250	47250	47250	0
16	20240926	185600	157372050	47250	47250	47250	47250	0
17	20240926	185500	157372050	47250	47250	47250	47250	0
18	20240926	185400	157372050	47250	47250	47250	47250	0
19	20240926	185300	157372050	47250	47250	47250	47250	0
20	20240926	185200	157372050	47250	47250	47250	47250	0
21	20240926	185100	157372050	47250	47250	47250	47250	0
22	20240926	185000	157372050	47250	47250	47250	47250	0
23	20240926	184900	157372050	47250	47250	47250	47250	0
24	20240926	184800	157372050	47250	47250	47250	47250	0
25	20240926	184700	157372050	47250	47250	47250	47250	0
26	20240926	184600	157372050	47250	47250	47250	47250	0
27	20240926	184500	157372050	47250	47250	47250	47250	0
28	20240926	184400	157372050	47250	47250	47250	47250	0
29	20240926	184300	157372050	47250	47250	47250	47250	0
30	20240926	184200	157372050	47250	47250	47250	47250	0
31	20240926	184100	157372050	47250	47250	47250	47250	0
32	20240926	184000	157372050	47250	47250	47250	47250	104
33	20240926	183900	157372050	47250	47250	47250	47250	0
34	20240926	183800	157372050	47250	47250	47250	47250	0
35	20240926	183700	157372050	47250	47250	47250	47250	0
36	20240926	183600	157372050	47250	47250	47250	47250	0
37	20240926	183500	157372050	47250	47250	47250	47250	0
38	20240926	183400	157372050	47250	47250	47250	47250	0
39	20240926	183300	157372050	47250	47250	47250	47250	0
40	20240926	183200	157372050	47250	47250	47250	47250	0
41	20240926	183100	157372050	47250	47250	47250	47250	0
42	20240926	183000	157372050	47250	47250	47250	47250	0
43	20240926	182900	157372050	47250	47250	47250	47250	0
44	20240926	182800	157372050	47250	47250	47250	47250	0
45	20240926	182700	157372050	47250	47250	47250	47250	0
46	20240926	182600	157372050	47250	47250	47250	47250	0
47	20240926	182500	157372050	47250	47250	47250	47250	0
48	20240926	182400	157372050	47250	47250	47250	47250	0
49	20240926	182300	157372050	47250	47250	47250	47250	0
50	20240926	182200	157372050	47250	47250	47250	47250	0
51	20240926	182100	157372050	47250	47250	47250	47250	0
52	20240926	182000	157372050	47250	47250	47250	47250	0
53	20240926	181900	157372050	47250	47250	47250	47250	0
54	20240926	181800	157372050	47250	47250	47250	47250	0
55	20240926	181700	157372050	47250	47250	47250	47250	0
56	20240926	181600	157372050	47250	47250	47250	47250	0
57	20240926	181500	157372050	47250	47250	47250	47250	0
58	20240926	181400	157372050	47250	47250	47250	47250	0
59	20240926	181300	157372050	47250	47250	47250	47250	0
60	20240926	181200	157372050	47250	47250	47250	47250	0
61	20240926	181100	157372050	47250	47250	47250	47250	0
62	20240926	181000	157372050	47250	47250	47250	47250	104
63	20240926	180900	157372050	47250	47250	47250	47250	0
64	20240926	180800	157372050	47250	47250	47250	47250	0
65	20240926	180700	157372050	47250	47250	47250	47250	0
66	20240926	180600	157372050	47250	47250	47250	47250	0
67	20240926	180500	157372050	47250	47250	47250	47250	0
68	20240926	180400	157372050	47250	47250	47250	47250	0
69	20240926	180300	157372050	47250	47250	47250	47250	0
70	20240926	180200	157372050	47250	47250	47250	47250	0
71	20240926	180100	157372050	47250	47250	47250	47250	0
72	20240926	180000	157372050	47250	47250	47250	47250	0
73	20240926	175900	157372050	47250	47250	47250	47250	0
74	20240926	175800	157372050	47250	47250	47250	47250	0
75	20240926	175700	157372050	47250	47250	47250	47250	0
76	20240926	175600	157372050	47250	47250	47250	47250	0
77	20240926	175500	157372050	47250	47250	47250	47250	0
78	20240926	175400	157372050	47250	47250	47250	47250	0
79	20240926	175300	157372050	47250	47250	47250	47250	0
80	20240926	175200	157372050	47250	47250	47250	47250	0
81	20240926	175100	157372050	47250	47250	47250	47250	0
82	20240926	175000	157372050	47250	47250	47250	47250	0
83	20240926	174900	157372050	47250	47250	47250	47250	0
84	20240926	174800	157372050	47250	47250	47250	47250	0
85	20240926	174700	157372050	47250	47250	47250	47250	0
86	20240926	174600	157372050	47250	47250	47250	47250	0
87	20240926	174500	157372050	47250	47250	47250	47250	0
88	20240926	174400	157372050	47250	47250	47250	47250	0
89	20240926	174300	157372050	47250	47250	47250	47250	0
90	20240926	174200	157372050	47250	47250	47250	47250	0
91	20240926	174100	157372050	47250	47250	47250	47250	0
92	20240926	174000	157372050	47250	47250	47250	47250	104
93	20240926	173900	157372050	47250	47250	47250	47250	0
94	20240926	173800	157372050	47250	47250	47250	47250	0
95	20240926	173700	157372050	47250	47250	47250	47250	0
96	20240926	173600	157372050	47250	47250	47250	47250	0
97	20240926	173500	157372050	47250	47250	47250	47250	0
98	20240926	173400	157372050	47250	47250	47250	47250	0
99	20240926	173300	157372050	47250	47250	47250	47250	0
100	20240926	173200	157372050	47250	47250	47250	47250	0
101	20240926	173100	157372050	47250	47250	47250	47250	0
102	20240926	173000	157372050	47250	47250	47250	47250	0
103	20240926	172900	157372050	47250	47250	47250	47250	0
104	20240926	172800	157372050	47250	47250	47250	47250	0
105	20240926	172700	157372050	47250	47250	47250	47250	0
106	20240926	172600	157372050	47250	47250	47250	47250	0
107	20240926	172500	157372050	47250	47250	47250	47250	0
108	20240926	172400	157372050	47250	47250	47250	47250	0
109	20240926	172300	157372050	47250	47250	47250	47250	0
110	20240926	172200	157372050	47250	47250	47250	47250	0
111	20240926	172100	157372050	47250	47250	47250	47250	0
112	20240926	172000	157372050	47250	47250	47250	47250	0
113	20240926	171900	157372050	47250	47250	47250	47250	0
114	20240926	171800	157372050	47250	47250	47250	47250	0
115	20240926	171700	157372050	47250	47250	47250	47250	0
116	20240926	171600	157372050	47250	47250	47250	47250	0
117	20240926	171500	157372050	47250	47250	47250	47250	0
118	20240926	171400	157372050	47250	47250	47250	47250	0
119	20240926	171300	157372050	47250	47250	47250	47250	0
120	20240926	171200	157372050	47250	47250	47250	47250	0
121	20240926	171100	157372050	47250	47250	47250	47250	0
122	20240926	171000	157372050	47250	47250	47250	47250	104
123	20240926	170900	157372050	47250	47250	47250	47250	0
124	20240926	170800	157372050	47250	47250	47250	47250	0
125	20240926	170700	157372050	47250	47250	47250	47250	0
126	20240926	170600	157372050	47250	47250	47250	47250	0
127	20240926	170500	157372050	47250	47250	47250	47250	0
128	20240926	170400	157372050	47250	47250	47250	47250	0
129	20240926	170300	157372050	47250	47250	47250	47250	0
130	20240926	170200	157372050	47250	47250	47250	47250	0
131	20240926	170100	157372050	47250	47250	47250	47250	0
132	20240926	170000	157372050	47250	47250	47250	47250	0
133	20240926	165900	157372050	47250	47250	47250	47250	0
134	20240926	165800	157372050	47250	47250	47250	47250	0
135	20240926	165700	157372050	47250	47250	47250	47250	0
136	20240926	165600	157372050	47250	47250	47250	47250	0
137	20240926	165500	157372050	47250	47250	47250	47250	0
138	20240926	165400	157372050	47250	47250	47250	47250	0
139	20240926	165300	157372050	47250	47250	47250	47250	0
140	20240926	165200	157372050	47250	47250	47250	47250	0
141	20240926	165100	157372050	47250	47250	47250	47250	0
142	20240926	165000	157372050	47250	47250	47250	47250	0
143	20240926	164900	157372050	47250	47250	47250	47250	0
144	20240926	164800	157372050	47250	47250	47250	47250	0
145	20240926	164700	157372050	47250	47250	47250	47250	0
146	20240926	164600	157372050	47250	47250	47250	47250	0
147	20240926	164500	157372050	47250	47250	47250	47250	0
148	20240926	164400	157372050	47250	47250	47250	47250	0
149	20240926	164300	157372050	47250	47250	47250	47250	0
150	20240926	164200	157372050	47250	47250	47250	47250	0
151	20240926	164100	157372050	47250	47250	47250	47250	0
152	20240926	164000	157372050	47250	47250	47250	47250	104
153	20240926	163900	157372050	47250	47250	47250	47250	0
154	20240926	163800	157372050	47250	47250	47250	47250	0
155	20240926	163700	157372050	47250	47250	47250	47250	0
156	20240926	163600	157372050	47250	47250	47250	47250	0
157	20240926	163500	157372050	47250	47250	47250	47250	0
158	20240926	163400	157372050	47250	47250	47250	47250	0
159	20240926	163300	157372050	47250	47250	47250	47250	0
160	20240926	163200	157372050	47250	47250	47250	47250	0
161	20240926	163100	157372050	47250	47250	47250	47250	0
162	20240926	163000	157372050	47250	47250	47250	47250	0
163	20240926	162900	157372050	47250	47250	47250	47250	0
164	20240926	162800	157372050	47250	47250	47250	47250	0
165	20240926	162700	157372050	47250	47250	47250	47250	0
166	20240926	162600	157372050	47250	47250	47250	47250	0
167	20240926	162500	157372050	47250	47250	47250	47250	0
168	20240926	162400	157372050	47250	47250	47250	47250	0
169	20240926	162300	157372050	47250	47250	47250	47250	0
170	20240926	162200	157372050	47250	47250	47250	47250	0
171	20240926	162100	157372050	47250	47250	47250	47250	0
172	20240926	162000	157372050	47250	47250	47250	47250	0
173	20240926	161900	157372050	47250	47250	47250	47250	0
174	20240926	161800	157372050	47250	47250	47250	47250	0
175	20240926	161700	157372050	47250	47250	47250	47250	0
176	20240926	161600	157372050	47250	47250	47250	47250	0
177	20240926	161500	157372050	47250	47250	47250	47250	0
178	20240926	161400	157372050	47250	47250	47250	47250	0
179	20240926	161300	157372050	47250	47250	47250	47250	0
180	20240926	161200	157372050	47250	47250	47250	47250	0
181	20240926	161100	157372050	47250	47250	47250	47250	0
182	20240926	161000	157372050	47250	47250	47250	47250	104
183	20240926	160900	157372050	47250	47250	47250	47250	0
184	20240926	160800	157372050	47250	47250	47250	47250	0
185	20240926	160700	157372050	47250	47250	47250	47250	0
186	20240926	160600	157372050	47250	47250	47250	47250	0
187	20240926	160500	157372050	47250	47250	47250	47250	0
188	20240926	160400	157372050	47250	47250	47250	47250	0
189	20240926	160300	157372050	47250	47250	47250	47250	0
190	20240926	160200	157372050	47250	47250	47250	47250	0
191	20240926	160100	157372050	47250	47250	47250	47250	0
192	20240926	160000	157372050	47250	47250	47250	47250	0
193	20240926	155900	157372050	47250	47250	47250	47250	0
194	20240926	155800	157372050	47250	47250	47250	47250	0
195	20240926	155700	157372050	47250	47250	47250	47250	0
196	20240926	155600	157372050	47250	47250	47250	47250	0
197	20240926	155500	157372050	47250	47250	47250	47250	0
198	20240926	155400	157372050	47250	47250	47250	47250	0
199	20240926	155300	157372050	47250	47250	47250	47250	0
200	20240926	155200	157372050	47250	47250	47250	47250	0
201	20240926	155100	157372050	47250	47250	47250	47250	0
202	20240926	155000	157372050	47250	47250	47250	47250	0
203	20240926	154900	157372050	47250	47250	47250	47250	0
204	20240926	154800	157372050	47250	47250	47250	47250	0
205	20240926	154700	157372050	47250	47250	47250	47250	0
206	20240926	154600	157372050	47250	47250	47250	47250	0
207	20240926	154500	157372050	47250	47250	47250	47250	0
208	20240926	154400	157372050	47250	47250	47250	47250	0
209	20240926	154300	157372050	47250	47250	47250	47250	0
210	20240926	154200	157372050	47250	47250	47250	47250	0
211	20240926	154100	157372050	47250	47250	47250	47250	0
212	20240926	154000	157372050	47250	47250	47250	47250	104
213	20240926	153900	157372050	47250	47250	47250	47250	0
214	20240926	153800	157372050	47250	47250	47250	47250	0
215	20240926	153700	157372050	47250	47250	47250	47250	0
216	20240926	153600	157372050	47250	47250	47250	47250	0
217	20240926	153500	157372050	47250	47250	47250	47250	0
218	20240926	153400	157372050	47250	47250	47250	47250	0
219	20240926	153300	157372050	47250	47250	47250	47250	0
220	20240926	153200	157372050	47250	47250	47250	47250	0
221	20240926	153100	157372050	47250	47250	47250	47250	0
222	20240926	153000	157372050	47250	47250	47250	47250	104
223	20240926	152900	152458050	47350	47350	47350	47350	0
224	20240926	152800	152458050	47350	47350	47350	47350	0
225	20240926	152700	152458050	47350	47350	47350	47350	0
226	20240926	152600	152458050	47350	47350	47350	47350	0
227	20240926	152500	152458050	47350	47350	47350	47350	0
228	20240926	152400	152458050	47350	47350	47350	47350	0
229	20240926	152300	152458050	47350	47350	47350	47350	0
230	20240926	152200	152458050	47350	47350	47350	47350	0
231	20240926	152100	152458050	47350	47350	47350	47350	0
232	20240926	152000	152458050	47350	47350	47350	47350	0
233	20240926	151900	152458050	47350	47300	47350	47300	13
234	20240926	151800	151842950	47300	47250	47300	47250	17
235	20240926	151700	151038950	47250	47250	47250	47250	16
236	20240926	151600	150282950	47250	47250	47300	47250	107
237	20240926	151500	145227100	47300	47250	47300	47250	22
238	20240926	151400	144187500	47250	47300	47300	47250	3
239	20240926	151300	144045700	47250	47250	47300	47250	7
240	20240926	151200	143714800	47250	47300	47300	47250	18
241	20240926	151100	142864250	47300	47350	47350	47250	130
242	20240926	151000	136715250	47350	47300	47350	47300	4
243	20240926	150900	136526000	47350	47350	47400	47350	8
244	20240926	150800	136147100	47350	47400	47400	47350	3
245	20240926	150700	136005000	47350	47350	47400	47350	14
246	20240926	150600	135342000	47350	47400	47400	47350	4
247	20240926	150500	135152500	47350	47400	47400	47350	2
248	20240926	150400	135057750	47350	47400	47400	47350	5
249	20240926	150300	134820900	47350	47350	47350	47350	14
250	20240926	150200	134158000	47400	47350	47400	47350	4
251	20240926	150100	133968500	47350	47350	47400	47350	3
252	20240926	150000	133826400	47400	47350	47400	47350	4
253	20240926	145900	133636900	47350	47400	47400	47350	2
254	20240926	145800	133542150	47350	47350	47400	47350	5
255	20240926	145700	133305300	47350	47400	47400	47350	3
256	20240926	145600	133163150	47350	47350	47350	47350	33
257	20240926	145500	131600600	47350	47400	47400	47350	3
258	20240926	145400	131458500	47400	47350	47400	47350	4
259	20240926	145300	131269050	47400	47350	47400	47350	2
260	20240926	145200	131174300	47350	47300	47350	47300	21
261	20240926	145100	130180200	47300	47300	47300	47300	10
262	20240926	145000	129707200	47300	47300	47300	47300	1
263	20240926	144900	129659900	47300	47300	47300	47300	2
264	20240926	144800	129565300	47300	47300	47300	47300	2
265	20240926	144700	129470700	47300	47300	47300	47300	1
266	20240926	144600	129423400	47250	47300	47300	47250	12
267	20240926	144500	128855900	47300	47300	47300	47300	2
268	20240926	144400	128761300	47300	47300	47300	47300	1
269	20240926	144300	128714000	47250	47250	47250	47250	21
270	20240926	144200	127721750	47200	47250	47250	47200	68
271	20240926	144100	124510700	47300	47300	47300	47300	1
272	20240926	144000	124463400	47300	47250	47300	47250	18
273	20240926	143900	123612800	47300	47300	47300	47300	1
274	20240926	143800	123565500	47300	47300	47300	47300	0
275	20240926	143700	123565500	47300	47300	47300	47300	3
276	20240926	143600	123423600	47300	47300	47300	47300	2
277	20240926	143500	123329000	47300	47300	47300	47300	1
278	20240926	143400	123281700	47300	47300	47300	47300	2
279	20240926	143300	123187100	47300	47300	47300	47300	1
280	20240926	143200	123139800	47300	47300	47300	47300	2
281	20240926	143100	123045200	47300	47300	47300	47300	2
282	20240926	143000	122950600	47300	47300	47300	47300	2
283	20240926	142900	122856000	47300	47300	47300	47300	0
284	20240926	142800	122856000	47300	47300	47300	47300	2
285	20240926	142700	122761400	47300	47300	47300	47300	2
286	20240926	142600	122666800	47200	47200	47200	47200	17
287	20240926	142500	121864400	47250	47300	47300	47250	3
288	20240926	142400	121722550	47300	47300	47300	47300	1
289	20240926	142300	121675250	47300	47300	47300	47300	2
290	20240926	142200	121580650	47300	47300	47300	47300	3
291	20240926	142100	121438750	47300	47300	47300	47300	0
292	20240926	142000	121438750	47300	47250	47300	47250	2
293	20240926	141900	121344200	47300	47300	47300	47300	2
294	20240926	141800	121249600	47300	47300	47300	47300	1
295	20240926	141700	121202300	47250	47250	47250	47250	1
296	20240926	141600	121155050	47250	47250	47250	47250	2
297	20240926	141500	121060550	47250	47250	47250	47250	2
298	20240926	141400	120966050	47200	47200	47200	47200	2
299	20240926	141300	120871650	47150	47250	47250	47150	201
300	20240926	141200	111390550	47150	47150	47150	47150	50
301	20240926	141100	109033050	47150	47250	47250	47150	53
302	20240926	141000	106533650	47250	47250	47250	47250	3
303	20240926	140900	106391900	47250	47250	47250	47150	231
304	20240926	140800	95484300	47400	47400	47400	47150	573
305	20240926	140700	68416150	47450	47450	47450	47450	2
306	20240926	140600	68321250	47450	47450	47450	47450	1
307	20240926	140500	68273800	47450	47450	47450	47450	2
308	20240926	140400	68178900	47450	47450	47450	47450	0
309	20240926	140300	68178900	47450	47450	47450	47450	1
310	20240926	140200	68131450	47450	47450	47450	47450	2
311	20240926	140100	68036550	47450	47450	47450	47450	2
312	20240926	140000	67941650	47450	47450	47450	47450	1
313	20240926	135900	67894200	47450	47450	47450	47450	2
314	20240926	135800	67799300	47450	47450	47450	47450	2
315	20240926	135700	67704400	47450	47450	47450	47450	2
316	20240926	135600	67609500	47450	47450	47450	47450	1
317	20240926	135500	67562050	47450	47450	47450	47450	2
318	20240926	135400	67467150	47450	47450	47450	47450	1
319	20240926	135300	67419700	47450	47450	47450	47450	2
320	20240926	135200	67324800	47450	47450	47450	47450	1
321	20240926	135100	67277350	47450	47450	47450	47450	2
322	20240926	135000	67182450	47450	47450	47450	47450	2
323	20240926	134900	67087550	47450	47450	47450	47450	1
324	20240926	134800	67040100	47450	47400	47450	47400	13
325	20240926	134700	66423800	47450	47450	47450	47450	0
326	20240926	134600	66423800	47450	47450	47450	47450	3
327	20240926	134500	66281450	47450	47450	47450	47450	51
328	20240926	134400	63861500	47450	47450	47450	47450	2
329	20240926	134300	63766600	47400	47400	47400	47400	0
330	20240926	134200	63766600	47400	47400	47400	47400	45
331	20240926	134100	61633600	47400	47400	47400	47400	2
332	20240926	134000	61538800	47400	47400	47400	47400	1
333	20240926	133900	61491400	47400	47400	47400	47400	0
334	20240926	133800	61491400	47400	47400	47400	47400	2
335	20240926	133700	61396600	47400	47400	47400	47400	1
336	20240926	133600	61349200	47400	47400	47400	47400	2
337	20240926	133500	61254400	47400	47400	47400	47400	2
338	20240926	133400	61159600	47400	47400	47400	47400	2
339	20240926	133300	61064800	47400	47400	47400	47400	2
340	20240926	133200	60970000	47400	47400	47400	47400	2
341	20240926	133100	60875200	47400	47400	47400	47400	1
342	20240926	133000	60827800	47400	47400	47400	47400	0
343	20240926	132900	60827800	47400	47400	47400	47400	2
344	20240926	132800	60733000	47400	47400	47400	47400	1
345	20240926	132700	60685600	47400	47400	47400	47400	2
346	20240926	132600	60590800	47400	47400	47400	47400	2
347	20240926	132500	60496000	47400	47400	47400	47400	2
348	20240926	132400	60401200	47400	47450	47450	47400	220
349	20240926	132300	49968450	47450	47450	47450	47450	0
350	20240926	132200	49968450	47450	47450	47450	47450	1
351	20240926	132100	49921000	47450	47450	47450	47450	0
352	20240926	132000	49921000	47450	47450	47450	47450	0
353	20240926	131900	49921000	47450	47450	47450	47450	3
354	20240926	131800	49778650	47500	47500	47500	47500	0
355	20240926	131700	49778650	47500	47500	47500	47500	0
356	20240926	131600	49778650	47500	47500	47500	47500	0
357	20240926	131500	49778650	47500	47500	47500	47500	0
358	20240926	131400	49778650	47500	47500	47500	47500	1
359	20240926	131300	49731150	47500	47500	47500	47500	0
360	20240926	131200	49731150	47500	47500	47500	47500	0
361	20240926	131100	49731150	47500	47500	47500	47500	0
362	20240926	131000	49731150	47500	47500	47500	47500	26
363	20240926	130900	48496150	47450	47450	47450	47450	0
364	20240926	130800	48496150	47450	47450	47450	47450	17
365	20240926	130700	47689500	47500	47500	47500	47500	0
366	20240926	130600	47689500	47500	47500	47500	47500	0
367	20240926	130500	47689500	47500	47500	47500	47500	1
368	20240926	130400	47642000	47450	47450	47450	47450	12
369	20240926	130300	47072600	47450	47450	47450	47450	0
370	20240926	130200	47072600	47450	47450	47450	47450	0
371	20240926	130100	47072600	47450	47450	47450	47450	0
372	20240926	130000	47072600	47450	47450	47450	47450	0
373	20240926	125900	47072600	47450	47450	47450	47450	22
374	20240926	125800	46028700	47450	47450	47450	47450	0
375	20240926	125700	46028700	47450	47450	47450	47450	0
376	20240926	125600	46028700	47450	47450	47450	47450	0
377	20240926	125500	46028700	47450	47450	47450	47450	0
378	20240926	125400	46028700	47450	47450	47450	47450	0
379	20240926	125300	46028700	47450	47450	47450	47450	0
380	20240926	125200	46028700	47450	47450	47450	47450	0
381	20240926	125100	46028700	47450	47450	47450	47450	0
382	20240926	125000	46028700	47450	47450	47450	47450	2
383	20240926	124900	45933800	47450	47450	47450	47450	0
384	20240926	124800	45933800	47450	47450	47450	47450	0
385	20240926	124700	45933800	47450	47450	47450	47450	0
386	20240926	124600	45933800	47450	47450	47450	47450	14
387	20240926	124500	45269500	47500	47500	47500	47500	1
388	20240926	124400	45222000	47450	47450	47450	47450	0
389	20240926	124300	45222000	47450	47450	47450	47450	100
390	20240926	124200	40477000	47450	47450	47450	47450	1
391	20240926	124100	40429550	47450	47450	47450	47450	0
392	20240926	124000	40429550	47450	47450	47450	47450	0
393	20240926	123900	40429550	47450	47450	47450	47450	0
394	20240926	123800	40429550	47450	47450	47450	47450	0
395	20240926	123700	40429550	47450	47450	47450	47450	0
396	20240926	123600	40429550	47450	47450	47450	47450	2
397	20240926	123500	40334650	47450	47450	47450	47450	1
398	20240926	123400	40287200	47550	47550	47550	47550	0
399	20240926	123300	40287200	47550	47550	47550	47550	0
400	20240926	123200	40287200	47550	47550	47550	47550	47
401	20240926	123100	38052350	47600	47600	47600	47600	0
402	20240926	123000	38052350	47600	47600	47600	47600	0
403	20240926	122900	38052350	47600	47600	47600	47600	0
404	20240926	122800	38052350	47600	47600	47600	47600	0
405	20240926	122700	38052350	47600	47600	47600	47600	0
406	20240926	122600	38052350	47600	47600	47600	47600	2
407	20240926	122500	37957150	47600	47600	47600	47600	0
408	20240926	122400	37957150	47600	47600	47600	47600	0
409	20240926	122300	37957150	47600	47600	47600	47600	0
410	20240926	122200	37957150	47600	47600	47600	47600	2
411	20240926	122100	37861950	47600	47600	47600	47600	0
412	20240926	122000	37861950	47600	47600	47600	47600	16
413	20240926	121900	37100350	47600	47600	47600	47600	0
414	20240926	121800	37100350	47600	47600	47600	47600	0
415	20240926	121700	37100350	47600	47600	47600	47600	0
416	20240926	121600	37100350	47600	47600	47600	47600	0
417	20240926	121500	37100350	47600	47600	47600	47600	0
418	20240926	121400	37100350	47600	47600	47600	47600	0
419	20240926	121300	37100350	47600	47600	47600	47600	0
420	20240926	121200	37100350	47600	47600	47600	47600	0
421	20240926	121100	37100350	47600	47600	47600	47600	0
422	20240926	121000	37100350	47600	47600	47600	47600	10
423	20240926	120900	36624350	47550	47550	47550	47550	59
424	20240926	120800	33818900	47550	47550	47550	47550	0
425	20240926	120700	33818900	47550	47550	47550	47550	0
426	20240926	120600	33818900	47550	47550	47550	47550	0
427	20240926	120500	33818900	47550	47550	47550	47550	1
428	20240926	120400	33771350	47450	47450	47450	47450	0
429	20240926	120300	33771350	47450	47450	47450	47450	16
430	20240926	120200	33012150	47450	47450	47450	47450	0
431	20240926	120100	33012150	47450	47450	47450	47450	0
432	20240926	120000	33012150	47450	47450	47450	47450	0
433	20240926	115900	33012150	47450	47450	47450	47450	0
434	20240926	115800	33012150	47450	47450	47450	47450	0
435	20240926	115700	33012150	47450	47450	47450	47450	0
436	20240926	115600	33012150	47450	47450	47450	47450	0
437	20240926	115500	33012150	47450	47450	47450	47450	1
438	20240926	115400	32964700	47550	47550	47550	47550	0
439	20240926	115300	32964700	47550	47550	47550	47550	0
440	20240926	115200	32964700	47550	47550	47550	47550	0
441	20240926	115100	32964700	47550	47550	47550	47550	0
442	20240926	115000	32964700	47550	47550	47550	47550	0
443	20240926	114900	32964700	47550	47550	47550	47550	0
444	20240926	114800	32964700	47550	47550	47550	47550	0
445	20240926	114700	32964700	47550	47550	47550	47550	0
446	20240926	114600	32964700	47550	47550	47550	47550	0
447	20240926	114500	32964700	47550	47550	47550	47550	2
448	20240926	114400	32869600	47450	47450	47450	47450	0
449	20240926	114300	32869600	47450	47450	47450	47450	0
450	20240926	114200	32869600	47450	47450	47450	47450	0
451	20240926	114100	32869600	47450	47450	47450	47450	0
452	20240926	114000	32869600	47450	47450	47450	47450	0
453	20240926	113900	32869600	47450	47450	47450	47450	0
454	20240926	113800	32869600	47450	47450	47450	47450	0
455	20240926	113700	32869600	47450	47450	47450	47450	0
456	20240926	113600	32869600	47450	47450	47450	47450	0
457	20240926	113500	32869600	47450	47450	47450	47450	1
458	20240926	113400	32822150	47450	47450	47450	47450	0
459	20240926	113300	32822150	47450	47450	47450	47450	1
460	20240926	113200	32774700	47500	47500	47500	47500	1
461	20240926	113100	32727200	47500	47500	47500	47500	0
462	20240926	113000	32727200	47500	47500	47500	47500	0
463	20240926	112900	32727200	47500	47500	47500	47500	0
464	20240926	112800	32727200	47500	47500	47500	47500	36
465	20240926	112700	31017200	47450	47450	47450	47450	12
466	20240926	112600	30447800	47500	47500	47500	47500	10
467	20240926	112500	29972800	47500	47450	47500	47450	42
468	20240926	112400	27979800	47500	47500	47500	47500	8
469	20240926	112300	27599800	47450	47450	47450	47450	0
470	20240926	112200	27599800	47450	47450	47450	47450	0
471	20240926	112100	27599800	47450	47450	47450	47450	0
472	20240926	112000	27599800	47450	47450	47450	47450	0
473	20240926	111900	27599800	47450	47450	47450	47450	0
474	20240926	111800	27599800	47450	47450	47450	47450	0
475	20240926	111700	27599800	47450	47450	47450	47450	0
476	20240926	111600	27599800	47450	47450	47450	47450	0
477	20240926	111500	27599800	47450	47450	47450	47450	1
478	20240926	111400	27552350	47500	47500	47500	47500	0
479	20240926	111300	27552350	47500	47500	47500	47500	0
480	20240926	111200	27552350	47500	47500	47500	47500	1
481	20240926	111100	27504850	47500	47500	47500	47500	20
482	20240926	111000	26554850	47500	47500	47500	47500	27
483	20240926	110900	25272350	47450	47450	47450	47450	0
484	20240926	110800	25272350	47450	47450	47450	47450	0
485	20240926	110700	25272350	47450	47450	47450	47450	0
486	20240926	110600	25272350	47450	47450	47450	47450	1
487	20240926	110500	25224900	47500	47450	47500	47450	88
488	20240926	110400	21049200	47450	47450	47450	47450	0
489	20240926	110300	21049200	47450	47450	47450	47450	0
490	20240926	110200	21049200	47450	47450	47450	47450	0
491	20240926	110100	21049200	47450	47450	47450	47450	0
492	20240926	110000	21049200	47450	47450	47450	47450	0
493	20240926	105900	21049200	47450	47450	47450	47450	3
494	20240926	105800	20906850	47400	47400	47400	47400	0
495	20240926	105700	20906850	47400	47450	47450	47400	10
496	20240926	105600	20432800	47500	47500	47500	47500	1
497	20240926	105500	20385300	47500	47500	47500	47500	1
498	20240926	105400	20337800	47500	47650	47650	47500	130
499	20240926	105300	14155200	47750	47750	47750	47750	0
500	20240926	105200	14155200	47750	47750	47750	47750	0
501	20240926	105100	14155200	47750	47750	47750	47750	0
502	20240926	105000	14155200	47750	47750	47750	47750	0
503	20240926	104900	14155200	47750	47750	47750	47750	0
504	20240926	104800	14155200	47750	47750	47750	47750	0
505	20240926	104700	14155200	47750	47750	47750	47750	0
506	20240926	104600	14155200	47750	47750	47750	47750	0
507	20240926	104500	14155200	47750	47750	47750	47750	2
508	20240926	104400	14059700	47600	47600	47600	47600	0
509	20240926	104300	14059700	47600	47600	47600	47600	0
510	20240926	104200	14059700	47600	47600	47600	47600	0
511	20240926	104100	14059700	47600	47600	47600	47600	0
512	20240926	104000	14059700	47600	47600	47600	47600	0
513	20240926	103900	14059700	47600	47600	47600	47600	0
514	20240926	103800	14059700	47600	47600	47600	47600	0
515	20240926	103700	14059700	47600	47600	47600	47600	0
516	20240926	103600	14059700	47600	47600	47600	47600	2
517	20240926	103500	13964500	47600	47650	47650	47600	2
518	20240926	103400	13869250	47700	47700	47700	47700	0
519	20240926	103300	13869250	47700	47700	47700	47700	0
520	20240926	103200	13869250	47700	47700	47700	47700	0
521	20240926	103100	13869250	47700	47700	47700	47700	0
522	20240926	103000	13869250	47700	47700	47700	47700	5
523	20240926	102900	13630750	47700	47700	47700	47700	0
524	20240926	102800	13630750	47700	47700	47700	47700	1
525	20240926	102700	13583050	47700	47700	47700	47700	0
526	20240926	102600	13583050	47700	47700	47700	47700	1
527	20240926	102500	13535350	47700	47700	47700	47700	7
528	20240926	102400	13201450	47650	47650	47650	47650	0
529	20240926	102300	13201450	47650	47650	47650	47650	0
530	20240926	102200	13201450	47650	47650	47650	47650	0
531	20240926	102100	13201450	47650	47650	47650	47650	0
532	20240926	102000	13201450	47650	47650	47650	47650	0
533	20240926	101900	13201450	47650	47650	47650	47650	0
534	20240926	101800	13201450	47650	47650	47650	47650	4
535	20240926	101700	13010850	47600	47600	47600	47600	0
536	20240926	101600	13010850	47600	47600	47600	47600	0
537	20240926	101500	13010850	47600	47650	47650	47600	6
538	20240926	101400	12725100	47700	47700	47700	47700	0
539	20240926	101300	12725100	47700	47700	47700	47700	0
540	20240926	101200	12725100	47700	47700	47700	47700	0
541	20240926	101100	12725100	47700	47700	47700	47700	0
542	20240926	101000	12725100	47700	47700	47700	47700	26
543	20240926	100900	11484900	47700	47700	47700	47700	0
544	20240926	100800	11484900	47700	47700	47700	47700	0
545	20240926	100700	11484900	47700	47700	47700	47700	12
546	20240926	100600	10912500	47750	47750	47750	47750	1
547	20240926	100500	10864750	47750	47750	47750	47750	2
548	20240926	100400	10769250	47750	47750	47750	47750	0
549	20240926	100300	10769250	47750	47750	47750	47750	0
550	20240926	100200	10769250	47750	47750	47750	47750	0
551	20240926	100100	10769250	47750	47750	47750	47750	0
552	20240926	100000	10769250	47750	47750	47750	47750	0
553	20240926	095900	10769250	47750	47750	47750	47750	0
554	20240926	095800	10769250	47750	47750	47750	47750	0
555	20240926	095700	10769250	47750	47750	47750	47750	0
556	20240926	095600	10769250	47750	47750	47750	47750	0
557	20240926	095500	10769250	47750	47750	47750	47750	3
558	20240926	095400	10626000	47800	47800	47800	47800	0
559	20240926	095300	10626000	47800	47800	47800	47800	4
560	20240926	095200	10434800	47800	47800	47800	47800	0
561	20240926	095100	10434800	47800	47800	47800	47800	0
562	20240926	095000	10434800	47800	47800	47800	47800	0
563	20240926	094900	10434800	47800	47800	47800	47800	0
564	20240926	094800	10434800	47800	47800	47800	47800	2
565	20240926	094700	10339200	47800	47800	47800	47800	3
566	20240926	094600	10195800	47800	47800	47800	47800	5
567	20240926	094500	9956800	47800	47800	47800	47800	1
568	20240926	094400	9909000	47800	47800	47800	47800	0
569	20240926	094300	9909000	47800	47800	47800	47800	0
570	20240926	094200	9909000	47800	47800	47800	47800	0
571	20240926	094100	9909000	47800	47800	47800	47800	0
572	20240926	094000	9909000	47800	47800	47800	47800	4
573	20240926	093900	9717800	47750	47750	47750	47750	10
574	20240926	093800	9240300	47800	47800	47800	47800	0
575	20240926	093700	9240300	47800	47800	47800	47800	0
576	20240926	093600	9240300	47800	47800	47800	47800	6
577	20240926	093500	8953500	47800	47800	47800	47800	2
578	20240926	093400	8857900	47850	47850	47850	47850	0
579	20240926	093300	8857900	47850	47850	47850	47850	0
580	20240926	093200	8857900	47850	47850	47850	47850	0
581	20240926	093100	8857900	47850	47850	47850	47850	13
582	20240926	093000	8235850	47850	47850	47850	47850	4
583	20240926	092900	8044450	47850	47850	47850	47850	0
584	20240926	092800	8044450	47850	47850	47850	47850	0
585	20240926	092700	8044450	47850	47850	47850	47850	0
586	20240926	092600	8044450	47850	47850	47850	47850	9
587	20240926	092500	7613800	47850	47800	47850	47800	3
588	20240926	092400	7470300	47700	47700	47700	47700	0
589	20240926	092300	7470300	47700	47700	47700	47700	0
590	20240926	092200	7470300	47700	47700	47700	47700	0
591	20240926	092100	7470300	47700	47700	47700	47700	0
592	20240926	092000	7470300	47700	47700	47700	47700	0
593	20240926	091900	7470300	47700	47700	47700	47700	0
594	20240926	091800	7470300	47700	47700	47700	47700	0
595	20240926	091700	7470300	47700	47700	47700	47700	12
596	20240926	091600	6897900	47750	47750	47750	47750	7
597	20240926	091500	6563650	47750	47750	47750	47750	8
598	20240926	091400	6181650	47750	47750	47750	47750	0
599	20240926	091300	6181650	47750	47750	47750	47750	0
600	20240926	091200	6181650	47750	47750	47750	47750	0
601	20240926	091100	6181650	47750	47750	47750	47750	0
602	20240926	091000	6181650	47750	47750	47750	47750	12
603	20240926	090900	5608650	47750	47750	47750	47750	3
604	20240926	090800	5465400	47700	47700	47700	47700	0
605	20240926	090700	5465400	47700	47700	47700	47700	0
606	20240926	090600	5465400	47700	47700	47700	47700	0
607	20240926	090500	5465400	47700	47700	47700	47700	0
608	20240926	090400	5465400	47700	47700	47700	47700	0
609	20240926	090300	5465400	47700	47700	47700	47700	0
610	20240926	090200	5465400	47700	47700	47700	47700	0
611	20240926	090100	5465400	47700	47700	47700	47700	2
612	20240926	090000	5370000	47900	47900	48000	47900	112