KissMeData/344820/min/candle-20230925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230925	204800	605341050	40800	40800	40800	40800	1288
3	20230925	204700	605341050	40800	40800	40800	40800	0
4	20230925	204600	605341050	40800	40800	40800	40800	0
5	20230925	204500	605341050	40800	40800	40800	40800	0
6	20230925	204400	605341050	40800	40800	40800	40800	0
7	20230925	204300	605341050	40800	40800	40800	40800	0
8	20230925	204200	605341050	40800	40800	40800	40800	0
9	20230925	204100	605341050	40800	40800	40800	40800	0
10	20230925	204000	605341050	40800	40800	40800	40800	0
11	20230925	203900	605341050	40800	40800	40800	40800	0
12	20230925	203800	605341050	40800	40800	40800	40800	0
13	20230925	203700	605341050	40800	40800	40800	40800	0
14	20230925	203600	605341050	40800	40800	40800	40800	0
15	20230925	203500	605341050	40800	40800	40800	40800	0
16	20230925	203400	605341050	40800	40800	40800	40800	0
17	20230925	203300	605341050	40800	40800	40800	40800	0
18	20230925	203200	605341050	40800	40800	40800	40800	0
19	20230925	203100	605341050	40800	40800	40800	40800	0
20	20230925	203000	605341050	40800	40800	40800	40800	0
21	20230925	202900	605341050	40800	40800	40800	40800	0
22	20230925	202800	605341050	40800	40800	40800	40800	0
23	20230925	202700	605341050	40800	40800	40800	40800	0
24	20230925	202600	605341050	40800	40800	40800	40800	0
25	20230925	202500	605341050	40800	40800	40800	40800	0
26	20230925	202400	605341050	40800	40800	40800	40800	0
27	20230925	202300	605341050	40800	40800	40800	40800	0
28	20230925	202200	605341050	40800	40800	40800	40800	0
29	20230925	202100	605341050	40800	40800	40800	40800	0
30	20230925	202000	605341050	40800	40800	40800	40800	0
31	20230925	201900	605341050	40800	40800	40800	40800	0
32	20230925	201800	605341050	40800	40800	40800	40800	1288
33	20230925	201700	605341050	40800	40800	40800	40800	0
34	20230925	201600	605341050	40800	40800	40800	40800	0
35	20230925	201500	605341050	40800	40800	40800	40800	0
36	20230925	201400	605341050	40800	40800	40800	40800	0
37	20230925	201300	605341050	40800	40800	40800	40800	0
38	20230925	201200	605341050	40800	40800	40800	40800	0
39	20230925	201100	605341050	40800	40800	40800	40800	0
40	20230925	201000	605341050	40800	40800	40800	40800	0
41	20230925	200900	605341050	40800	40800	40800	40800	0
42	20230925	200800	605341050	40800	40800	40800	40800	0
43	20230925	200700	605341050	40800	40800	40800	40800	0
44	20230925	200600	605341050	40800	40800	40800	40800	0
45	20230925	200500	605341050	40800	40800	40800	40800	0
46	20230925	200400	605341050	40800	40800	40800	40800	0
47	20230925	200300	605341050	40800	40800	40800	40800	0
48	20230925	200200	605341050	40800	40800	40800	40800	0
49	20230925	200100	605341050	40800	40800	40800	40800	0
50	20230925	200000	605341050	40800	40800	40800	40800	0
51	20230925	195900	605341050	40800	40800	40800	40800	0
52	20230925	195800	605341050	40800	40800	40800	40800	0
53	20230925	195700	605341050	40800	40800	40800	40800	0
54	20230925	195600	605341050	40800	40800	40800	40800	0
55	20230925	195500	605341050	40800	40800	40800	40800	0
56	20230925	195400	605341050	40800	40800	40800	40800	0
57	20230925	195300	605341050	40800	40800	40800	40800	0
58	20230925	195200	605341050	40800	40800	40800	40800	0
59	20230925	195100	605341050	40800	40800	40800	40800	0
60	20230925	195000	605341050	40800	40800	40800	40800	0
61	20230925	194900	605341050	40800	40800	40800	40800	0
62	20230925	194800	605341050	40800	40800	40800	40800	1288
63	20230925	194700	605341050	40800	40800	40800	40800	0
64	20230925	194600	605341050	40800	40800	40800	40800	0
65	20230925	194500	605341050	40800	40800	40800	40800	0
66	20230925	194400	605341050	40800	40800	40800	40800	0
67	20230925	194300	605341050	40800	40800	40800	40800	0
68	20230925	194200	605341050	40800	40800	40800	40800	0
69	20230925	194100	605341050	40800	40800	40800	40800	0
70	20230925	194000	605341050	40800	40800	40800	40800	0
71	20230925	193900	605341050	40800	40800	40800	40800	0
72	20230925	193800	605341050	40800	40800	40800	40800	0
73	20230925	193700	605341050	40800	40800	40800	40800	0
74	20230925	193600	605341050	40800	40800	40800	40800	0
75	20230925	193500	605341050	40800	40800	40800	40800	0
76	20230925	193400	605341050	40800	40800	40800	40800	0
77	20230925	193300	605341050	40800	40800	40800	40800	0
78	20230925	193200	605341050	40800	40800	40800	40800	0
79	20230925	193100	605341050	40800	40800	40800	40800	0
80	20230925	193000	605341050	40800	40800	40800	40800	0
81	20230925	192900	605341050	40800	40800	40800	40800	0
82	20230925	192800	605341050	40800	40800	40800	40800	0
83	20230925	192700	605341050	40800	40800	40800	40800	0
84	20230925	192600	605341050	40800	40800	40800	40800	0
85	20230925	192500	605341050	40800	40800	40800	40800	0
86	20230925	192400	605341050	40800	40800	40800	40800	0
87	20230925	192300	605341050	40800	40800	40800	40800	0
88	20230925	192200	605341050	40800	40800	40800	40800	0
89	20230925	192100	605341050	40800	40800	40800	40800	0
90	20230925	192000	605341050	40800	40800	40800	40800	0
91	20230925	191900	605341050	40800	40800	40800	40800	0
92	20230925	191800	605341050	40800	40800	40800	40800	1288
93	20230925	191700	605341050	40800	40800	40800	40800	0
94	20230925	191600	605341050	40800	40800	40800	40800	0
95	20230925	191500	605341050	40800	40800	40800	40800	0
96	20230925	191400	605341050	40800	40800	40800	40800	0
97	20230925	191300	605341050	40800	40800	40800	40800	0
98	20230925	191200	605341050	40800	40800	40800	40800	0
99	20230925	191100	605341050	40800	40800	40800	40800	0
100	20230925	191000	605341050	40800	40800	40800	40800	0
101	20230925	190900	605341050	40800	40800	40800	40800	0
102	20230925	190800	605341050	40800	40800	40800	40800	0
103	20230925	190700	605341050	40800	40800	40800	40800	0
104	20230925	190600	605341050	40800	40800	40800	40800	0
105	20230925	190500	605341050	40800	40800	40800	40800	0
106	20230925	190400	605341050	40800	40800	40800	40800	0
107	20230925	190300	605341050	40800	40800	40800	40800	0
108	20230925	190200	605341050	40800	40800	40800	40800	0
109	20230925	190100	605341050	40800	40800	40800	40800	0
110	20230925	190000	605341050	40800	40800	40800	40800	0
111	20230925	185900	605341050	40800	40800	40800	40800	0
112	20230925	185800	605341050	40800	40800	40800	40800	0
113	20230925	185700	605341050	40800	40800	40800	40800	0
114	20230925	185600	605341050	40800	40800	40800	40800	0
115	20230925	185500	605341050	40800	40800	40800	40800	0
116	20230925	185400	605341050	40800	40800	40800	40800	0
117	20230925	185300	605341050	40800	40800	40800	40800	0
118	20230925	185200	605341050	40800	40800	40800	40800	0
119	20230925	185100	605341050	40800	40800	40800	40800	0
120	20230925	185000	605341050	40800	40800	40800	40800	0
121	20230925	184900	605341050	40800	40800	40800	40800	0
122	20230925	184800	605341050	40800	40800	40800	40800	1288
123	20230925	184700	605341050	40800	40800	40800	40800	0
124	20230925	184600	605341050	40800	40800	40800	40800	0
125	20230925	184500	605341050	40800	40800	40800	40800	0
126	20230925	184400	605341050	40800	40800	40800	40800	0
127	20230925	184300	605341050	40800	40800	40800	40800	0
128	20230925	184200	605341050	40800	40800	40800	40800	0
129	20230925	184100	605341050	40800	40800	40800	40800	0
130	20230925	184000	605341050	40800	40800	40800	40800	0
131	20230925	183900	605341050	40800	40800	40800	40800	0
132	20230925	183800	605341050	40800	40800	40800	40800	0
133	20230925	183700	605341050	40800	40800	40800	40800	0
134	20230925	183600	605341050	40800	40800	40800	40800	0
135	20230925	183500	605341050	40800	40800	40800	40800	0
136	20230925	183400	605341050	40800	40800	40800	40800	0
137	20230925	183300	605341050	40800	40800	40800	40800	0
138	20230925	183200	605341050	40800	40800	40800	40800	0
139	20230925	183100	605341050	40800	40800	40800	40800	0
140	20230925	183000	605341050	40800	40800	40800	40800	0
141	20230925	182900	605341050	40800	40800	40800	40800	0
142	20230925	182800	605341050	40800	40800	40800	40800	0
143	20230925	182700	605341050	40800	40800	40800	40800	0
144	20230925	182600	605341050	40800	40800	40800	40800	0
145	20230925	182500	605341050	40800	40800	40800	40800	0
146	20230925	182400	605341050	40800	40800	40800	40800	0
147	20230925	182300	605341050	40800	40800	40800	40800	0
148	20230925	182200	605341050	40800	40800	40800	40800	0
149	20230925	182100	605341050	40800	40800	40800	40800	0
150	20230925	182000	605341050	40800	40800	40800	40800	0
151	20230925	181900	605341050	40800	40800	40800	40800	0
152	20230925	181800	605341050	40800	40800	40800	40800	1288
153	20230925	181700	605341050	40800	40800	40800	40800	0
154	20230925	181600	605341050	40800	40800	40800	40800	0
155	20230925	181500	605341050	40800	40800	40800	40800	0
156	20230925	181400	605341050	40800	40800	40800	40800	0
157	20230925	181300	605341050	40800	40800	40800	40800	0
158	20230925	181200	605341050	40800	40800	40800	40800	0
159	20230925	181100	605341050	40800	40800	40800	40800	0
160	20230925	181000	605341050	40800	40800	40800	40800	0
161	20230925	180900	605341050	40800	40800	40800	40800	0
162	20230925	180800	605341050	40800	40800	40800	40800	0
163	20230925	180700	605341050	40800	40800	40800	40800	0
164	20230925	180600	605341050	40800	40800	40800	40800	0
165	20230925	180500	605341050	40800	40800	40800	40800	0
166	20230925	180400	605341050	40800	40800	40800	40800	0
167	20230925	180300	605341050	40800	40800	40800	40800	0
168	20230925	180200	605341050	40800	40800	40800	40800	0
169	20230925	180100	605341050	40800	40800	40800	40800	0
170	20230925	180000	605341050	40800	40800	40800	40800	0
171	20230925	175900	605341050	40800	40800	40800	40800	0
172	20230925	175800	605341050	40800	40800	40800	40800	0
173	20230925	175700	605341050	40800	40800	40800	40800	0
174	20230925	175600	605341050	40800	40800	40800	40800	0
175	20230925	175500	605341050	40800	40800	40800	40800	0
176	20230925	175400	605341050	40800	40800	40800	40800	0
177	20230925	175300	605341050	40800	40800	40800	40800	0
178	20230925	175200	605341050	40800	40800	40800	40800	0
179	20230925	175100	605341050	40800	40800	40800	40800	0
180	20230925	175000	605341050	40800	40800	40800	40800	0
181	20230925	174900	605341050	40800	40800	40800	40800	0
182	20230925	174800	605341050	40800	40800	40800	40800	1288
183	20230925	174700	605341050	40800	40800	40800	40800	0
184	20230925	174600	605341050	40800	40800	40800	40800	0
185	20230925	174500	605341050	40800	40800	40800	40800	0
186	20230925	174400	605341050	40800	40800	40800	40800	0
187	20230925	174300	605341050	40800	40800	40800	40800	0
188	20230925	174200	605341050	40800	40800	40800	40800	0
189	20230925	174100	605341050	40800	40800	40800	40800	0
190	20230925	174000	605341050	40800	40800	40800	40800	0
191	20230925	173900	605341050	40800	40800	40800	40800	0
192	20230925	173800	605341050	40800	40800	40800	40800	0
193	20230925	173700	605341050	40800	40800	40800	40800	0
194	20230925	173600	605341050	40800	40800	40800	40800	0
195	20230925	173500	605341050	40800	40800	40800	40800	0
196	20230925	173400	605341050	40800	40800	40800	40800	0
197	20230925	173300	605341050	40800	40800	40800	40800	0
198	20230925	173200	605341050	40800	40800	40800	40800	0
199	20230925	173100	605341050	40800	40800	40800	40800	0
200	20230925	173000	605341050	40800	40800	40800	40800	0
201	20230925	172900	605341050	40800	40800	40800	40800	0
202	20230925	172800	605341050	40800	40800	40800	40800	0
203	20230925	172700	605341050	40800	40800	40800	40800	0
204	20230925	172600	605341050	40800	40800	40800	40800	0
205	20230925	172500	605341050	40800	40800	40800	40800	0
206	20230925	172400	605341050	40800	40800	40800	40800	0
207	20230925	172300	605341050	40800	40800	40800	40800	0
208	20230925	172200	605341050	40800	40800	40800	40800	0
209	20230925	172100	605341050	40800	40800	40800	40800	0
210	20230925	172000	605341050	40800	40800	40800	40800	0
211	20230925	171900	605341050	40800	40800	40800	40800	0
212	20230925	171800	605341050	40800	40800	40800	40800	1288
213	20230925	171700	605341050	40800	40800	40800	40800	0
214	20230925	171600	605341050	40800	40800	40800	40800	0
215	20230925	171500	605341050	40800	40800	40800	40800	0
216	20230925	171400	605341050	40800	40800	40800	40800	0
217	20230925	171300	605341050	40800	40800	40800	40800	0
218	20230925	171200	605341050	40800	40800	40800	40800	0
219	20230925	171100	605341050	40800	40800	40800	40800	0
220	20230925	171000	605341050	40800	40800	40800	40800	0
221	20230925	170900	605341050	40800	40800	40800	40800	0
222	20230925	170800	605341050	40800	40800	40800	40800	0
223	20230925	170700	605341050	40800	40800	40800	40800	0
224	20230925	170600	605341050	40800	40800	40800	40800	0
225	20230925	170500	605341050	40800	40800	40800	40800	0
226	20230925	170400	605341050	40800	40800	40800	40800	0
227	20230925	170300	605341050	40800	40800	40800	40800	0
228	20230925	170200	605341050	40800	40800	40800	40800	0
229	20230925	170100	605341050	40800	40800	40800	40800	0
230	20230925	170000	605341050	40800	40800	40800	40800	0
231	20230925	165900	605341050	40800	40800	40800	40800	0
232	20230925	165800	605341050	40800	40800	40800	40800	0
233	20230925	165700	605341050	40800	40800	40800	40800	0
234	20230925	165600	605341050	40800	40800	40800	40800	0
235	20230925	165500	605341050	40800	40800	40800	40800	0
236	20230925	165400	605341050	40800	40800	40800	40800	0
237	20230925	165300	605341050	40800	40800	40800	40800	0
238	20230925	165200	605341050	40800	40800	40800	40800	0
239	20230925	165100	605341050	40800	40800	40800	40800	0
240	20230925	165000	605341050	40800	40800	40800	40800	0
241	20230925	164900	605341050	40800	40800	40800	40800	0
242	20230925	164800	605341050	40800	40800	40800	40800	1288
243	20230925	164700	605341050	40800	40800	40800	40800	0
244	20230925	164600	605341050	40800	40800	40800	40800	0
245	20230925	164500	605341050	40800	40800	40800	40800	0
246	20230925	164400	605341050	40800	40800	40800	40800	0
247	20230925	164300	605341050	40800	40800	40800	40800	0
248	20230925	164200	605341050	40800	40800	40800	40800	0
249	20230925	164100	605341050	40800	40800	40800	40800	0
250	20230925	164000	605341050	40800	40800	40800	40800	0
251	20230925	163900	605341050	40800	40800	40800	40800	0
252	20230925	163800	605341050	40800	40800	40800	40800	0
253	20230925	163700	605341050	40800	40800	40800	40800	0
254	20230925	163600	605341050	40800	40800	40800	40800	0
255	20230925	163500	605341050	40800	40800	40800	40800	0
256	20230925	163400	605341050	40800	40800	40800	40800	0
257	20230925	163300	605341050	40800	40800	40800	40800	0
258	20230925	163200	605341050	40800	40800	40800	40800	0
259	20230925	163100	605341050	40800	40800	40800	40800	0
260	20230925	163000	605341050	40800	40800	40800	40800	0
261	20230925	162900	605341050	40800	40800	40800	40800	0
262	20230925	162800	605341050	40800	40800	40800	40800	0
263	20230925	162700	605341050	40800	40800	40800	40800	0
264	20230925	162600	605341050	40800	40800	40800	40800	0
265	20230925	162500	605341050	40800	40800	40800	40800	0
266	20230925	162400	605341050	40800	40800	40800	40800	0
267	20230925	162300	605341050	40800	40800	40800	40800	0
268	20230925	162200	605341050	40800	40800	40800	40800	0
269	20230925	162100	605341050	40800	40800	40800	40800	0
270	20230925	162000	605341050	40800	40800	40800	40800	0
271	20230925	161900	605341050	40800	40800	40800	40800	0
272	20230925	161800	605341050	40800	40800	40800	40800	1288
273	20230925	161700	605341050	40800	40800	40800	40800	0
274	20230925	161600	605341050	40800	40800	40800	40800	0
275	20230925	161500	605341050	40800	40800	40800	40800	0
276	20230925	161400	605341050	40800	40800	40800	40800	0
277	20230925	161300	605341050	40800	40800	40800	40800	0
278	20230925	161200	605341050	40800	40800	40800	40800	0
279	20230925	161100	605341050	40800	40800	40800	40800	0
280	20230925	161000	605341050	40800	40800	40800	40800	0
281	20230925	160900	605341050	40800	40800	40800	40800	0
282	20230925	160800	605341050	40800	40800	40800	40800	0
283	20230925	160700	605341050	40800	40800	40800	40800	0
284	20230925	160600	605341050	40800	40800	40800	40800	0
285	20230925	160500	605341050	40800	40800	40800	40800	0
286	20230925	160400	605341050	40800	40800	40800	40800	0
287	20230925	160300	605341050	40800	40800	40800	40800	0
288	20230925	160200	605341050	40800	40800	40800	40800	0
289	20230925	160100	605341050	40800	40800	40800	40800	0
290	20230925	160000	605341050	40800	40800	40800	40800	0
291	20230925	155900	605341050	40800	40800	40800	40800	0
292	20230925	155800	605341050	40800	40800	40800	40800	0
293	20230925	155700	605341050	40800	40800	40800	40800	0
294	20230925	155600	605341050	40800	40800	40800	40800	0
295	20230925	155500	605341050	40800	40800	40800	40800	0
296	20230925	155400	605341050	40800	40800	40800	40800	0
297	20230925	155300	605341050	40800	40800	40800	40800	0
298	20230925	155200	605341050	40800	40800	40800	40800	0
299	20230925	155100	605341050	40800	40800	40800	40800	0
300	20230925	155000	605341050	40800	40800	40800	40800	0
301	20230925	154900	605341050	40800	40800	40800	40800	0
302	20230925	154800	605341050	40800	40800	40800	40800	1288
303	20230925	154700	605341050	40800	40800	40800	40800	0
304	20230925	154600	605341050	40800	40800	40800	40800	0
305	20230925	154500	605341050	40800	40800	40800	40800	0
306	20230925	154400	605341050	40800	40800	40800	40800	0
307	20230925	154300	605341050	40800	40800	40800	40800	0
308	20230925	154200	605341050	40800	40800	40800	40800	0
309	20230925	154100	605341050	40800	40800	40800	40800	0
310	20230925	154000	605341050	40800	40800	40800	40800	0
311	20230925	153900	605341050	40800	40800	40800	40800	0
312	20230925	153800	605341050	40800	40800	40800	40800	0
313	20230925	153700	605341050	40800	40800	40800	40800	0
314	20230925	153600	605341050	40800	40800	40800	40800	0
315	20230925	153500	605341050	40800	40800	40800	40800	0
316	20230925	153400	605341050	40800	40800	40800	40800	0
317	20230925	153300	605341050	40800	40800	40800	40800	0
318	20230925	153200	605341050	40800	40800	40800	40800	0
319	20230925	153100	605341050	40800	40800	40800	40800	0
320	20230925	153000	605341050	40800	40800	40800	40800	1288
321	20230925	152900	552790650	41000	41000	41000	41000	0
322	20230925	152800	552790650	41000	41000	41000	41000	0
323	20230925	152700	552790650	41000	41000	41000	41000	0
324	20230925	152600	552790650	41000	41000	41000	41000	0
325	20230925	152500	552790650	41000	41000	41000	41000	0
326	20230925	152400	552790650	41000	41000	41000	41000	0
327	20230925	152300	552790650	41000	41000	41000	41000	0
328	20230925	152200	552790650	41000	41000	41000	41000	0
329	20230925	152100	552790650	41000	41000	41000	41000	0
330	20230925	152000	552790650	41000	41000	41000	41000	0
331	20230925	151900	552790650	41000	41000	41000	41000	2
332	20230925	151800	552708650	41050	41050	41050	41050	1
333	20230925	151700	552667600	41050	41000	41050	40900	91
334	20230925	151600	548938950	41000	41000	41000	41000	51
335	20230925	151500	546847950	41000	41050	41050	41000	80
336	20230925	151400	543566350	41050	41050	41050	41050	64
337	20230925	151300	540939150	41050	41050	41050	41050	45
338	20230925	151200	539091900	41000	41050	41050	41000	64
339	20230925	151100	536465850	41050	41050	41050	41050	50
340	20230925	151000	534413350	41050	41000	41050	41000	142
341	20230925	150900	528584300	41050	41050	41050	41050	39
342	20230925	150800	526983350	41050	41050	41050	41050	66
343	20230925	150700	524274050	41050	41050	41050	41050	47
344	20230925	150600	522344700	41050	41050	41050	41050	46
345	20230925	150500	520456400	41050	41050	41050	41050	50
346	20230925	150400	518403900	41050	41000	41050	41000	51
347	20230925	150300	516310450	41000	41000	41000	41000	49
348	20230925	150200	514301450	41000	41000	41000	41000	55
349	20230925	150100	512046450	40950	40950	40950	40950	37
350	20230925	150000	510531300	40950	40850	40950	40850	44
351	20230925	145900	508729700	40950	40950	40950	40950	66
352	20230925	145800	506027000	40950	40850	40950	40850	64
353	20230925	145700	503409600	40900	40900	40900	40900	56
354	20230925	145600	501119200	40850	40900	40900	40850	69
355	20230925	145500	498298300	40850	40900	40900	40850	66
356	20230925	145400	495600000	40900	40900	40900	40850	67
357	20230925	145300	492860900	40900	40900	40900	40850	87
358	20230925	145200	489303700	40900	40900	40900	40850	63
359	20230925	145100	486728050	40900	40850	40900	40850	91
360	20230925	145000	483007250	40900	40850	40900	40850	34
361	20230925	144900	481617750	40900	40900	40900	40900	58
362	20230925	144800	479245550	40850	40850	40850	40850	22
363	20230925	144700	478346850	40850	40850	40850	40850	21
364	20230925	144600	477489000	40850	40850	40850	40850	20
365	20230925	144500	476672000	40850	40850	40850	40850	21
366	20230925	144400	475814150	40850	40850	40850	40850	23
367	20230925	144300	474874600	40850	40850	40850	40850	22
368	20230925	144200	473975900	40850	40850	40850	40850	64
369	20230925	144100	471361500	40850	40850	40850	40850	40
370	20230925	144000	469727500	40850	40850	40850	40850	21
371	20230925	143900	468869650	40850	40850	40850	40850	22
372	20230925	143800	467970950	40850	40850	40850	40850	21
373	20230925	143700	467113100	40850	40850	40850	40850	21
374	20230925	143600	466255250	40850	40900	40900	40850	25
375	20230925	143500	465233950	40850	40850	40850	40850	24
376	20230925	143400	464253550	40850	40850	40850	40850	21
377	20230925	143300	463395700	40850	40850	40850	40850	13
378	20230925	143200	462864650	40850	40850	40850	40850	20
379	20230925	143100	462047650	40850	40900	40900	40850	86
380	20230925	143000	458531250	40900	40850	40900	40850	23
381	20230925	142900	457591650	40900	40900	40900	40850	66
382	20230925	142800	454895150	40900	40900	40900	40850	28
383	20230925	142700	453751150	40900	40850	40900	40850	28
384	20230925	142600	452607100	40900	40850	40900	40850	27
385	20230925	142500	451503900	40850	40850	40850	40850	0
386	20230925	142400	451503900	40850	40900	40900	40850	26
387	20230925	142300	450441650	40850	40900	40900	40850	28
388	20230925	142200	449297550	40850	40900	40900	40850	25
389	20230925	142100	448276050	40850	40850	40850	40850	77
390	20230925	142000	445130600	40900	40850	40900	40850	30
391	20230925	141900	443904700	40900	40850	40900	40850	26
392	20230925	141800	442842400	40900	40850	40900	40850	27
393	20230925	141700	441739250	40900	40900	40900	40900	3
394	20230925	141600	441616550	40900	40850	40900	40850	28
395	20230925	141500	440472450	40900	40850	40900	40850	75
396	20230925	141400	437408550	40850	40850	40900	40850	93
397	20230925	141300	433609300	40850	40850	40850	40850	20
398	20230925	141200	432792300	40900	40800	40900	40800	44
399	20230925	141100	430996700	40850	40850	40850	40850	3
400	20230925	141000	430874150	40850	40800	40850	40800	47
401	20230925	140900	428956400	40850	40850	40850	40850	0
402	20230925	140800	428956400	40850	40850	40850	40850	4
403	20230925	140700	428793000	40850	40800	40850	40800	45
404	20230925	140600	426955900	40800	40800	40800	40800	0
405	20230925	140500	426955900	40800	40800	40800	40800	45
406	20230925	140400	425119900	40800	40900	40900	40800	26
407	20230925	140300	424059000	40900	40800	40900	40800	36
408	20230925	140200	422590100	40850	40850	40850	40850	6
409	20230925	140100	422345000	40800	40800	40800	40800	2
410	20230925	140000	422263400	40800	40850	40850	40800	204
411	20230925	135900	413931200	40800	40800	40800	40800	217
412	20230925	135800	405077600	40850	40850	40850	40850	5
413	20230925	135700	404873350	40850	40850	40850	40850	37
414	20230925	135600	403361900	40850	40850	40850	40850	4
415	20230925	135500	403198500	40900	40800	40900	40800	52
416	20230925	135400	401075700	40850	40850	40850	40850	2
417	20230925	135300	400994000	40900	40800	40900	40800	6
418	20230925	135200	400749100	40800	40850	40850	40800	26
419	20230925	135100	399688250	40850	40850	40850	40850	30
420	20230925	135000	398462750	40850	40850	40850	40850	10
421	20230925	134900	398054250	40900	40800	40900	40800	40
422	20230925	134800	396422150	40850	40850	40850	40850	2
423	20230925	134700	396340450	40900	40800	40900	40800	35
424	20230925	134600	394912350	40850	40850	40850	40850	8
425	20230925	134500	394585550	40850	40850	40850	40850	4
426	20230925	134400	394422150	40800	40850	40850	40800	94
427	20230925	134300	390586850	40800	40800	40800	40800	0
428	20230925	134200	390586850	40800	40800	40800	40800	20
429	20230925	134100	389770850	40800	40850	40850	40800	1022
430	20230925	134000	348071900	40850	40800	40850	40800	26
431	20230925	133900	347010900	40800	40800	40800	40800	22
432	20230925	133800	346113300	40800	40800	40800	40800	21
433	20230925	133700	345256500	40850	40850	40850	40850	1
434	20230925	133600	345215650	40800	40800	40800	40800	21
435	20230925	133500	344358850	40800	40850	40850	40800	26
436	20230925	133400	343297750	40800	40800	40800	40800	25
437	20230925	133300	342277750	40800	40850	40850	40800	26
438	20230925	133200	341216750	40850	40800	40850	40800	25
439	20230925	133100	340196550	40850	40800	40850	40800	40
440	20230925	133000	338564500	40850	40850	40850	40850	4
441	20230925	132900	338401100	40800	40900	40900	40800	18
442	20230925	132800	337665850	40800	40850	40850	40800	50
443	20230925	132700	335625300	40850	40900	40900	40800	22
444	20230925	132600	334726100	40900	40900	40900	40850	44
445	20230925	132500	332928100	40900	40850	40900	40800	63
446	20230925	132400	330353600	40850	40800	40850	40800	24
447	20230925	132300	329373800	40800	40800	40800	40800	46
448	20230925	132200	327497000	40800	40800	40800	40800	12
449	20230925	132100	327007400	40900	40800	40900	40800	111
450	20230925	132000	322478500	40800	40800	40800	40800	41
451	20230925	131900	320805700	40850	40850	40850	40850	1
452	20230925	131800	320764850	40850	40850	40850	40850	51
453	20230925	131700	318681500	40900	40900	40900	40900	0
454	20230925	131600	318681500	40900	40850	40900	40850	52
455	20230925	131500	316557200	40900	40850	40900	40850	22
456	20230925	131400	315658450	40850	40850	40850	40850	72
457	20230925	131300	312717250	40850	40850	40850	40850	0
458	20230925	131200	312717250	40850	40850	40850	40850	22
459	20230925	131100	311818550	40850	40850	40850	40850	21
460	20230925	131000	310960700	40850	40850	40850	40850	22
461	20230925	130900	310062000	40850	40850	40850	40850	20
462	20230925	130800	309245000	40850	40850	40850	40850	21
463	20230925	130700	308387150	40900	40850	40900	40850	23
464	20230925	130600	307447500	40850	40850	40850	40850	34
465	20230925	130500	306058600	40850	40850	40850	40850	0
466	20230925	130400	306058600	40850	40850	40850	40850	22
467	20230925	130300	305159900	40900	40900	40900	40900	0
468	20230925	130200	305159900	40900	40900	40900	40900	1
469	20230925	130100	305119000	40900	40900	40900	40900	0
470	20230925	130000	305119000	40900	40900	40900	40900	0
471	20230925	125900	305119000	40900	40900	40900	40900	6
472	20230925	125800	304873600	40900	40900	40900	40900	1
473	20230925	125700	304832700	40900	40900	40900	40900	0
474	20230925	125600	304832700	40900	40900	40900	40900	1
475	20230925	125500	304791800	40900	40900	40900	40900	0
476	20230925	125400	304791800	40900	40900	40900	40900	0
477	20230925	125300	304791800	40900	40900	40900	40900	3
478	20230925	125200	304669100	40850	40850	40850	40850	22
479	20230925	125100	303770400	40900	40900	40900	40900	0
480	20230925	125000	303770400	40900	40900	40900	40900	9
481	20230925	124900	303402300	40900	40900	40900	40900	0
482	20230925	124800	303402300	40900	40900	40900	40900	3
483	20230925	124700	303279600	40900	40900	40900	40900	5
484	20230925	124600	303075100	40900	40900	40900	40900	1
485	20230925	124500	303034200	40900	40900	40900	40900	7
486	20230925	124400	302747900	40900	40900	40900	40900	3
487	20230925	124300	302625200	40850	40850	40850	40850	1
488	20230925	124200	302584350	40900	40900	40900	40900	150
489	20230925	124100	296449350	40900	40900	40900	40900	0
490	20230925	124000	296449350	40900	40900	40900	40900	0
491	20230925	123900	296449350	40900	40900	40900	40900	2
492	20230925	123800	296367550	40900	40900	40900	40900	0
493	20230925	123700	296367550	40900	40900	40900	40900	0
494	20230925	123600	296367550	40900	40900	40900	40900	10
495	20230925	123500	295958550	40900	40900	40900	40900	5
496	20230925	123400	295754050	40900	40900	40900	40900	1
497	20230925	123300	295713150	40850	40850	40850	40850	303
498	20230925	123200	283335600	40850	40850	40850	40850	0
499	20230925	123100	283335600	40850	40850	40850	40850	2
500	20230925	123000	283253900	40800	40800	40800	40800	0
501	20230925	122900	283253900	40800	40800	40800	40800	0
502	20230925	122800	283253900	40800	40800	40800	40800	0
503	20230925	122700	283253900	40800	40800	40800	40800	0
504	20230925	122600	283253900	40800	40800	40800	40800	0
505	20230925	122500	283253900	40800	40850	40850	40800	203
506	20230925	122400	274962500	40850	40850	40850	40850	0
507	20230925	122300	274962500	40850	40850	40850	40850	1
508	20230925	122200	274921650	40850	40850	40850	40850	1
509	20230925	122100	274880800	40800	40800	40800	40800	3
510	20230925	122000	274758400	40800	40800	40800	40800	40
511	20230925	121900	273126400	40850	40850	40850	40850	3
512	20230925	121800	273003850	40800	40800	40800	40800	0
513	20230925	121700	273003850	40800	40800	40800	40800	0
514	20230925	121600	273003850	40800	40800	40800	40800	0
515	20230925	121500	273003850	40800	40800	40800	40800	0
516	20230925	121400	273003850	40800	40800	40800	40800	0
517	20230925	121300	273003850	40800	40800	40800	40800	0
518	20230925	121200	273003850	40800	40800	40800	40800	0
519	20230925	121100	273003850	40800	40800	40800	40800	1
520	20230925	121000	272963050	40850	40800	40850	40800	27
521	20230925	120900	271861350	40750	40800	40800	40750	75
522	20230925	120800	268803850	40800	40800	40800	40800	0
523	20230925	120700	268803850	40800	40800	40800	40800	1
524	20230925	120600	268763050	40800	40800	40800	40800	0
525	20230925	120500	268763050	40800	40850	40850	40800	128
526	20230925	120400	263538750	40850	40850	40850	40850	0
527	20230925	120300	263538750	40850	40850	40850	40850	0
528	20230925	120200	263538750	40850	40850	40850	40850	0
529	20230925	120100	263538750	40850	40850	40850	40850	15
530	20230925	120000	262926000	40900	40900	40900	40900	0
531	20230925	115900	262926000	40900	40900	40900	40900	0
532	20230925	115800	262926000	40900	40900	40900	40900	0
533	20230925	115700	262926000	40900	40900	40900	40900	2
534	20230925	115600	262844200	40900	40900	40900	40900	0
535	20230925	115500	262844200	40900	40850	40900	40850	52
536	20230925	115400	260719950	40900	40850	40900	40850	23
537	20230925	115300	259780300	40900	40900	40900	40900	1
538	20230925	115200	259739400	40900	40900	40900	40900	2
539	20230925	115100	259657600	40850	40850	40850	40850	10
540	20230925	115000	259249100	40850	40850	40850	40850	0
541	20230925	114900	259249100	40850	40850	40850	40850	15
542	20230925	114800	258636350	40900	40900	40900	40900	2
543	20230925	114700	258554550	40900	40900	40900	40900	0
544	20230925	114600	258554550	40900	40900	40900	40900	0
545	20230925	114500	258554550	40900	40900	40900	40900	1
546	20230925	114400	258513650	40850	40850	40850	40850	0
547	20230925	114300	258513650	40850	40900	40900	40850	5
548	20230925	114200	258309200	40900	40900	40900	40900	0
549	20230925	114100	258309200	40900	40900	40900	40900	0
550	20230925	114000	258309200	40900	40900	40900	40900	0
551	20230925	113900	258309200	40900	40900	40900	40900	2
552	20230925	113800	258227400	40900	40900	40900	40900	2
553	20230925	113700	258145600	40900	40900	40900	40900	2
554	20230925	113600	258063800	40800	40800	40800	40800	0
555	20230925	113500	258063800	40800	40800	40800	40800	0
556	20230925	113400	258063800	40800	40800	40800	40800	0
557	20230925	113300	258063800	40800	40800	40800	40800	0
558	20230925	113200	258063800	40800	40800	40800	40800	3
559	20230925	113100	257941400	40800	40800	40800	40800	241
560	20230925	113000	248108600	40900	40900	40900	40900	7
561	20230925	112900	247822300	40900	40900	40900	40900	1
562	20230925	112800	247781400	40800	40800	40800	40800	0
563	20230925	112700	247781400	40800	40800	40800	40800	0
564	20230925	112600	247781400	40800	40800	40800	40800	0
565	20230925	112500	247781400	40800	40800	40800	40800	0
566	20230925	112400	247781400	40800	40850	40850	40800	5
567	20230925	112300	247577200	40850	40850	40850	40850	7
568	20230925	112200	247291250	40850	40850	40850	40850	1
569	20230925	112100	247250400	40850	40850	40850	40850	0
570	20230925	112000	247250400	40850	40850	40850	40850	1
571	20230925	111900	247209550	40850	40850	40850	40850	4
572	20230925	111800	247046150	40850	40850	40850	40850	81
573	20230925	111700	243737300	40850	40850	40850	40850	0
574	20230925	111600	243737300	40850	40850	40850	40850	3
575	20230925	111500	243614750	40800	40800	40800	40800	0
576	20230925	111400	243614750	40800	40850	40850	40800	7
577	20230925	111300	243329100	40850	40850	40850	40850	2
578	20230925	111200	243247400	40850	40850	40850	40850	0
579	20230925	111100	243247400	40850	40850	40850	40850	2
580	20230925	111000	243165700	40850	40850	40850	40850	3
581	20230925	110900	243043150	40800	40800	40800	40800	69
582	20230925	110800	240227950	40800	40800	40800	40800	6
583	20230925	110700	239983150	40850	40850	40850	40850	0
584	20230925	110600	239983150	40850	40850	40850	40850	3
585	20230925	110500	239860600	40850	40900	40900	40850	501
586	20230925	110400	219379650	40950	40950	40950	40950	0
587	20230925	110300	219379650	40950	40950	40950	40950	2
588	20230925	110200	219297750	40950	40950	40950	40950	0
589	20230925	110100	219297750	40950	40950	40950	40950	1
590	20230925	110000	219256800	40950	40950	40950	40950	0
591	20230925	105900	219256800	40950	40950	40950	40950	0
592	20230925	105800	219256800	40950	40950	40950	40950	1
593	20230925	105700	219215850	40900	40900	40950	40900	23
594	20230925	105600	218274300	40900	40900	40900	40900	0
595	20230925	105500	218274300	40900	40900	40900	40900	0
596	20230925	105400	218274300	40900	40900	40900	40900	0
597	20230925	105300	218274300	40900	40900	40900	40900	0
598	20230925	105200	218274300	40900	40900	40900	40900	0
599	20230925	105100	218274300	40900	40900	40900	40900	0
600	20230925	105000	218274300	40900	40900	40900	40900	2
601	20230925	104900	218192500	40900	40900	40900	40900	88
602	20230925	104800	214593300	40900	40900	40900	40900	0
603	20230925	104700	214593300	40900	40900	40900	40900	52
604	20230925	104600	212466500	40950	40950	40950	40950	3
605	20230925	104500	212343650	40950	40950	40950	40950	0
606	20230925	104400	212343650	40950	40950	40950	40950	0
607	20230925	104300	212343650	40950	40950	40950	40950	2
608	20230925	104200	212261750	40950	40950	40950	40950	0
609	20230925	104100	212261750	40950	40950	40950	40950	1
610	20230925	104000	212220800	40950	40950	40950	40950	1
611	20230925	103900	212179850	40950	40950	40950	40950	0
612	20230925	103800	212179850	40950	40950	40950	40950	2
613	20230925	103700	212097950	40950	40950	40950	40950	0
614	20230925	103600	212097950	40950	40950	40950	40950	5
615	20230925	103500	211893200	41000	41000	41000	41000	0
616	20230925	103400	211893200	41000	41000	41000	41000	1
617	20230925	103300	211852200	40950	40950	40950	40950	0
618	20230925	103200	211852200	40950	40950	40950	40950	7
619	20230925	103100	211565550	40900	40900	40900	40900	1
620	20230925	103000	211524650	40950	40950	40950	40950	1
621	20230925	102900	211483700	40950	40950	40950	40950	1
622	20230925	102800	211442750	40950	40950	40950	40950	0
623	20230925	102700	211442750	40950	40950	40950	40950	2
624	20230925	102600	211360850	40900	40900	40900	40900	1
625	20230925	102500	211319950	40900	40900	40900	40900	8
626	20230925	102400	210992750	40900	40900	40900	40900	1
627	20230925	102300	210951850	40900	40950	40950	40900	29
628	20230925	102200	209765700	40950	40950	40950	40950	1
629	20230925	102100	209724750	40950	40950	40950	40950	62
630	20230925	102000	207185850	41000	41000	41000	41000	0
631	20230925	101900	207185850	41000	41000	41000	41000	2
632	20230925	101800	207103850	41000	41000	41000	41000	1
633	20230925	101700	207062850	41000	41000	41000	41000	0
634	20230925	101600	207062850	41000	41000	41000	41000	0
635	20230925	101500	207062850	41000	41000	41000	41000	3
636	20230925	101400	206939850	41000	41000	41000	41000	0
637	20230925	101300	206939850	41000	41000	41000	41000	3
638	20230925	101200	206816850	41000	41000	41000	41000	1
639	20230925	101100	206775850	41000	41000	41000	41000	1
640	20230925	101000	206734850	41000	41000	41000	41000	2
641	20230925	100900	206652850	41000	41000	41000	41000	0
642	20230925	100800	206652850	41000	41000	41000	41000	0
643	20230925	100700	206652850	41000	41000	41000	41000	10
644	20230925	100600	206242850	41000	41000	41000	41000	194
645	20230925	100500	198288850	41000	41000	41000	41000	5
646	20230925	100400	198083850	41000	40950	41000	40950	218
647	20230925	100300	189147900	40950	40950	40950	40950	9
648	20230925	100200	188779350	40900	40900	40900	40900	0
649	20230925	100100	188779350	40900	40900	40900	40900	2
650	20230925	100000	188697550	40900	40900	40900	40900	2
651	20230925	095900	188615750	40900	40900	40900	40900	0
652	20230925	095800	188615750	40900	40900	40900	40900	8
653	20230925	095700	188288550	40900	40900	40900	40900	8
654	20230925	095600	187961350	40900	40900	40900	40900	3
655	20230925	095500	187838650	40750	40750	40750	40750	0
656	20230925	095400	187838650	40750	40750	40750	40750	0
657	20230925	095300	187838650	40750	40750	40750	40750	0
658	20230925	095200	187838650	40750	40750	40750	40750	0
659	20230925	095100	187838650	40750	40750	40750	40750	0
660	20230925	095000	187838650	40750	40750	40750	40750	0
661	20230925	094900	187838650	40750	40750	40750	40750	77
662	20230925	094800	184700900	40800	40850	40850	40800	308
663	20230925	094700	172130700	40800	40850	40850	40800	17
664	20230925	094600	171436750	40850	40850	40850	40850	1
665	20230925	094500	171395900	40850	40900	40900	40850	22
666	20230925	094400	170497150	40850	40850	40850	40850	0
667	20230925	094300	170497150	40850	40850	40850	40850	0
668	20230925	094200	170497150	40850	40850	40950	40850	81
669	20230925	094100	167188100	40850	40850	40850	40850	23
670	20230925	094000	166248550	40950	40900	40950	40900	98
671	20230925	093900	162240300	41000	41000	41000	41000	0
672	20230925	093800	162240300	41000	41000	41000	41000	0
673	20230925	093700	162240300	41000	40950	41000	40950	9
674	20230925	093600	161871650	40950	40950	40950	40950	0
675	20230925	093500	161871650	40950	40950	40950	40950	5
676	20230925	093400	161666900	41000	41100	41100	41000	43
677	20230925	093300	159902550	41150	41150	41250	41150	14
678	20230925	093200	159326350	41200	41200	41200	41200	20
679	20230925	093100	158502350	41300	41200	41300	41150	21
680	20230925	093000	157636150	41200	41350	41350	41200	24
681	20230925	092900	156646850	41350	41300	41350	41300	188
682	20230925	092800	148881750	41300	41300	41300	41250	66
683	20230925	092700	146156050	41300	41300	41300	41300	76
684	20230925	092600	143017250	41300	41300	41300	41300	65
685	20230925	092500	140332750	41300	41050	41300	41000	633
686	20230925	092400	114313200	41050	40850	41050	40850	148
687	20230925	092300	108263600	40850	40800	40850	40800	133
688	20230925	092200	102836150	40800	40750	40800	40750	59
689	20230925	092100	100431450	40800	40800	40800	40750	292
690	20230925	092000	88532150	40800	40850	40850	40800	306
691	20230925	091900	76047200	40850	40850	40850	40850	629
692	20230925	091800	50352550	40850	40900	40900	40850	31
693	20230925	091700	49085150	40900	40900	40900	40900	0
694	20230925	091600	49085150	40900	40900	40900	40900	18
695	20230925	091500	48348950	40900	40950	40950	40900	333
696	20230925	091400	34729200	40950	40950	40950	40950	14
697	20230925	091300	34155900	40950	40950	40950	40950	3
698	20230925	091200	34033050	40950	40950	40950	40950	2
699	20230925	091100	33951150	40950	40950	40950	40950	36
700	20230925	091000	32476950	40950	41000	41000	40950	230
701	20230925	090900	23047050	41000	41050	41050	41000	114
702	20230925	090800	18370500	41100	41100	41100	41050	46
703	20230925	090700	16482100	41100	41050	41100	41050	67
704	20230925	090600	13731650	41100	41100	41100	41100	36
705	20230925	090500	12252050	41100	41100	41100	41100	1
706	20230925	090400	12210950	41100	41100	41100	41100	2
707	20230925	090300	12128750	41100	41100	41100	41100	0
708	20230925	090200	12128750	41100	41100	41100	41100	0
709	20230925	090100	12128750	41100	41100	41100	41100	0
710	20230925	090000	12128750	41100	41150	41150	41100	295