KissMeData/057050/min/candle-20230925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230925	192700	424364050	43650	43650	43650	43650	1073
3	20230925	192600	424364050	43650	43650	43650	43650	0
4	20230925	192500	424364050	43650	43650	43650	43650	0
5	20230925	192400	424364050	43650	43650	43650	43650	0
6	20230925	192300	424364050	43650	43650	43650	43650	0
7	20230925	192200	424364050	43650	43650	43650	43650	0
8	20230925	192100	424364050	43650	43650	43650	43650	0
9	20230925	192000	424364050	43650	43650	43650	43650	0
10	20230925	191900	424364050	43650	43650	43650	43650	0
11	20230925	191800	424364050	43650	43650	43650	43650	0
12	20230925	191700	424364050	43650	43650	43650	43650	0
13	20230925	191600	424364050	43650	43650	43650	43650	0
14	20230925	191500	424364050	43650	43650	43650	43650	0
15	20230925	191400	424364050	43650	43650	43650	43650	0
16	20230925	191300	424364050	43650	43650	43650	43650	0
17	20230925	191200	424364050	43650	43650	43650	43650	0
18	20230925	191100	424364050	43650	43650	43650	43650	0
19	20230925	191000	424364050	43650	43650	43650	43650	0
20	20230925	190900	424364050	43650	43650	43650	43650	0
21	20230925	190800	424364050	43650	43650	43650	43650	0
22	20230925	190700	424364050	43650	43650	43650	43650	0
23	20230925	190600	424364050	43650	43650	43650	43650	0
24	20230925	190500	424364050	43650	43650	43650	43650	0
25	20230925	190400	424364050	43650	43650	43650	43650	0
26	20230925	190300	424364050	43650	43650	43650	43650	0
27	20230925	190200	424364050	43650	43650	43650	43650	0
28	20230925	190100	424364050	43650	43650	43650	43650	0
29	20230925	190000	424364050	43650	43650	43650	43650	0
30	20230925	185900	424364050	43650	43650	43650	43650	0
31	20230925	185800	424364050	43650	43650	43650	43650	0
32	20230925	185700	424364050	43650	43650	43650	43650	1073
33	20230925	185600	424364050	43650	43650	43650	43650	0
34	20230925	185500	424364050	43650	43650	43650	43650	0
35	20230925	185400	424364050	43650	43650	43650	43650	0
36	20230925	185300	424364050	43650	43650	43650	43650	0
37	20230925	185200	424364050	43650	43650	43650	43650	0
38	20230925	185100	424364050	43650	43650	43650	43650	0
39	20230925	185000	424364050	43650	43650	43650	43650	0
40	20230925	184900	424364050	43650	43650	43650	43650	0
41	20230925	184800	424364050	43650	43650	43650	43650	0
42	20230925	184700	424364050	43650	43650	43650	43650	0
43	20230925	184600	424364050	43650	43650	43650	43650	0
44	20230925	184500	424364050	43650	43650	43650	43650	0
45	20230925	184400	424364050	43650	43650	43650	43650	0
46	20230925	184300	424364050	43650	43650	43650	43650	0
47	20230925	184200	424364050	43650	43650	43650	43650	0
48	20230925	184100	424364050	43650	43650	43650	43650	0
49	20230925	184000	424364050	43650	43650	43650	43650	0
50	20230925	183900	424364050	43650	43650	43650	43650	0
51	20230925	183800	424364050	43650	43650	43650	43650	0
52	20230925	183700	424364050	43650	43650	43650	43650	0
53	20230925	183600	424364050	43650	43650	43650	43650	0
54	20230925	183500	424364050	43650	43650	43650	43650	0
55	20230925	183400	424364050	43650	43650	43650	43650	0
56	20230925	183300	424364050	43650	43650	43650	43650	0
57	20230925	183200	424364050	43650	43650	43650	43650	0
58	20230925	183100	424364050	43650	43650	43650	43650	0
59	20230925	183000	424364050	43650	43650	43650	43650	0
60	20230925	182900	424364050	43650	43650	43650	43650	0
61	20230925	182800	424364050	43650	43650	43650	43650	0
62	20230925	182700	424364050	43650	43650	43650	43650	1073
63	20230925	182600	424364050	43650	43650	43650	43650	0
64	20230925	182500	424364050	43650	43650	43650	43650	0
65	20230925	182400	424364050	43650	43650	43650	43650	0
66	20230925	182300	424364050	43650	43650	43650	43650	0
67	20230925	182200	424364050	43650	43650	43650	43650	0
68	20230925	182100	424364050	43650	43650	43650	43650	0
69	20230925	182000	424364050	43650	43650	43650	43650	0
70	20230925	181900	424364050	43650	43650	43650	43650	0
71	20230925	181800	424364050	43650	43650	43650	43650	0
72	20230925	181700	424364050	43650	43650	43650	43650	0
73	20230925	181600	424364050	43650	43650	43650	43650	0
74	20230925	181500	424364050	43650	43650	43650	43650	0
75	20230925	181400	424364050	43650	43650	43650	43650	0
76	20230925	181300	424364050	43650	43650	43650	43650	0
77	20230925	181200	424364050	43650	43650	43650	43650	0
78	20230925	181100	424364050	43650	43650	43650	43650	0
79	20230925	181000	424364050	43650	43650	43650	43650	0
80	20230925	180900	424364050	43650	43650	43650	43650	0
81	20230925	180800	424364050	43650	43650	43650	43650	0
82	20230925	180700	424364050	43650	43650	43650	43650	0
83	20230925	180600	424364050	43650	43650	43650	43650	0
84	20230925	180500	424364050	43650	43650	43650	43650	0
85	20230925	180400	424364050	43650	43650	43650	43650	0
86	20230925	180300	424364050	43650	43650	43650	43650	0
87	20230925	180200	424364050	43650	43650	43650	43650	0
88	20230925	180100	424364050	43650	43650	43650	43650	0
89	20230925	180000	424364050	43650	43650	43650	43650	0
90	20230925	175900	424364050	43650	43650	43650	43650	0
91	20230925	175800	424364050	43650	43650	43650	43650	0
92	20230925	175700	424364050	43650	43650	43650	43650	1073
93	20230925	175600	424364050	43650	43650	43650	43650	0
94	20230925	175500	424364050	43650	43650	43650	43650	0
95	20230925	175400	424364050	43650	43650	43650	43650	0
96	20230925	175300	424364050	43650	43650	43650	43650	0
97	20230925	175200	424364050	43650	43650	43650	43650	0
98	20230925	175100	424364050	43650	43650	43650	43650	0
99	20230925	175000	424364050	43650	43650	43650	43650	0
100	20230925	174900	424364050	43650	43650	43650	43650	0
101	20230925	174800	424364050	43650	43650	43650	43650	0
102	20230925	174700	424364050	43650	43650	43650	43650	0
103	20230925	174600	424364050	43650	43650	43650	43650	0
104	20230925	174500	424364050	43650	43650	43650	43650	0
105	20230925	174400	424364050	43650	43650	43650	43650	0
106	20230925	174300	424364050	43650	43650	43650	43650	0
107	20230925	174200	424364050	43650	43650	43650	43650	0
108	20230925	174100	424364050	43650	43650	43650	43650	0
109	20230925	174000	424364050	43650	43650	43650	43650	0
110	20230925	173900	424364050	43650	43650	43650	43650	0
111	20230925	173800	424364050	43650	43650	43650	43650	0
112	20230925	173700	424364050	43650	43650	43650	43650	0
113	20230925	173600	424364050	43650	43650	43650	43650	0
114	20230925	173500	424364050	43650	43650	43650	43650	0
115	20230925	173400	424364050	43650	43650	43650	43650	0
116	20230925	173300	424364050	43650	43650	43650	43650	0
117	20230925	173200	424364050	43650	43650	43650	43650	0
118	20230925	173100	424364050	43650	43650	43650	43650	0
119	20230925	173000	424364050	43650	43650	43650	43650	0
120	20230925	172900	424364050	43650	43650	43650	43650	0
121	20230925	172800	424364050	43650	43650	43650	43650	0
122	20230925	172700	424364050	43650	43650	43650	43650	1073
123	20230925	172600	424364050	43650	43650	43650	43650	0
124	20230925	172500	424364050	43650	43650	43650	43650	0
125	20230925	172400	424364050	43650	43650	43650	43650	0
126	20230925	172300	424364050	43650	43650	43650	43650	0
127	20230925	172200	424364050	43650	43650	43650	43650	0
128	20230925	172100	424364050	43650	43650	43650	43650	0
129	20230925	172000	424364050	43650	43650	43650	43650	0
130	20230925	171900	424364050	43650	43650	43650	43650	0
131	20230925	171800	424364050	43650	43650	43650	43650	0
132	20230925	171700	424364050	43650	43650	43650	43650	0
133	20230925	171600	424364050	43650	43650	43650	43650	0
134	20230925	171500	424364050	43650	43650	43650	43650	0
135	20230925	171400	424364050	43650	43650	43650	43650	0
136	20230925	171300	424364050	43650	43650	43650	43650	0
137	20230925	171200	424364050	43650	43650	43650	43650	0
138	20230925	171100	424364050	43650	43650	43650	43650	0
139	20230925	171000	424364050	43650	43650	43650	43650	0
140	20230925	170900	424364050	43650	43650	43650	43650	0
141	20230925	170800	424364050	43650	43650	43650	43650	0
142	20230925	170700	424364050	43650	43650	43650	43650	0
143	20230925	170600	424364050	43650	43650	43650	43650	0
144	20230925	170500	424364050	43650	43650	43650	43650	0
145	20230925	170400	424364050	43650	43650	43650	43650	0
146	20230925	170300	424364050	43650	43650	43650	43650	0
147	20230925	170200	424364050	43650	43650	43650	43650	0
148	20230925	170100	424364050	43650	43650	43650	43650	0
149	20230925	170000	424364050	43650	43650	43650	43650	0
150	20230925	165900	424364050	43650	43650	43650	43650	0
151	20230925	165800	424364050	43650	43650	43650	43650	0
152	20230925	165700	424364050	43650	43650	43650	43650	1073
153	20230925	165600	424364050	43650	43650	43650	43650	0
154	20230925	165500	424364050	43650	43650	43650	43650	0
155	20230925	165400	424364050	43650	43650	43650	43650	0
156	20230925	165300	424364050	43650	43650	43650	43650	0
157	20230925	165200	424364050	43650	43650	43650	43650	0
158	20230925	165100	424364050	43650	43650	43650	43650	0
159	20230925	165000	424364050	43650	43650	43650	43650	0
160	20230925	164900	424364050	43650	43650	43650	43650	0
161	20230925	164800	424364050	43650	43650	43650	43650	0
162	20230925	164700	424364050	43650	43650	43650	43650	0
163	20230925	164600	424364050	43650	43650	43650	43650	0
164	20230925	164500	424364050	43650	43650	43650	43650	0
165	20230925	164400	424364050	43650	43650	43650	43650	0
166	20230925	164300	424364050	43650	43650	43650	43650	0
167	20230925	164200	424364050	43650	43650	43650	43650	0
168	20230925	164100	424364050	43650	43650	43650	43650	0
169	20230925	164000	424364050	43650	43650	43650	43650	0
170	20230925	163900	424364050	43650	43650	43650	43650	0
171	20230925	163800	424364050	43650	43650	43650	43650	0
172	20230925	163700	424364050	43650	43650	43650	43650	0
173	20230925	163600	424364050	43650	43650	43650	43650	0
174	20230925	163500	424364050	43650	43650	43650	43650	0
175	20230925	163400	424364050	43650	43650	43650	43650	0
176	20230925	163300	424364050	43650	43650	43650	43650	0
177	20230925	163200	424364050	43650	43650	43650	43650	0
178	20230925	163100	424364050	43650	43650	43650	43650	0
179	20230925	163000	424364050	43650	43650	43650	43650	0
180	20230925	162900	424364050	43650	43650	43650	43650	0
181	20230925	162800	424364050	43650	43650	43650	43650	0
182	20230925	162700	424364050	43650	43650	43650	43650	1073
183	20230925	162600	424364050	43650	43650	43650	43650	0
184	20230925	162500	424364050	43650	43650	43650	43650	0
185	20230925	162400	424364050	43650	43650	43650	43650	0
186	20230925	162300	424364050	43650	43650	43650	43650	0
187	20230925	162200	424364050	43650	43650	43650	43650	0
188	20230925	162100	424364050	43650	43650	43650	43650	0
189	20230925	162000	424364050	43650	43650	43650	43650	0
190	20230925	161900	424364050	43650	43650	43650	43650	0
191	20230925	161800	424364050	43650	43650	43650	43650	0
192	20230925	161700	424364050	43650	43650	43650	43650	0
193	20230925	161600	424364050	43650	43650	43650	43650	0
194	20230925	161500	424364050	43650	43650	43650	43650	0
195	20230925	161400	424364050	43650	43650	43650	43650	0
196	20230925	161300	424364050	43650	43650	43650	43650	0
197	20230925	161200	424364050	43650	43650	43650	43650	0
198	20230925	161100	424364050	43650	43650	43650	43650	0
199	20230925	161000	424364050	43650	43650	43650	43650	0
200	20230925	160900	424364050	43650	43650	43650	43650	0
201	20230925	160800	424364050	43650	43650	43650	43650	0
202	20230925	160700	424364050	43650	43650	43650	43650	0
203	20230925	160600	424364050	43650	43650	43650	43650	0
204	20230925	160500	424364050	43650	43650	43650	43650	0
205	20230925	160400	424364050	43650	43650	43650	43650	0
206	20230925	160300	424364050	43650	43650	43650	43650	0
207	20230925	160200	424364050	43650	43650	43650	43650	0
208	20230925	160100	424364050	43650	43650	43650	43650	0
209	20230925	160000	424364050	43650	43650	43650	43650	0
210	20230925	155900	424364050	43650	43650	43650	43650	0
211	20230925	155800	424364050	43650	43650	43650	43650	0
212	20230925	155700	424364050	43650	43650	43650	43650	1073
213	20230925	155600	424364050	43650	43650	43650	43650	0
214	20230925	155500	424364050	43650	43650	43650	43650	0
215	20230925	155400	424364050	43650	43650	43650	43650	0
216	20230925	155300	424364050	43650	43650	43650	43650	0
217	20230925	155200	424364050	43650	43650	43650	43650	0
218	20230925	155100	424364050	43650	43650	43650	43650	0
219	20230925	155000	424364050	43650	43650	43650	43650	0
220	20230925	154900	424364050	43650	43650	43650	43650	0
221	20230925	154800	424364050	43650	43650	43650	43650	0
222	20230925	154700	424364050	43650	43650	43650	43650	0
223	20230925	154600	424364050	43650	43650	43650	43650	0
224	20230925	154500	424364050	43650	43650	43650	43650	0
225	20230925	154400	424364050	43650	43650	43650	43650	0
226	20230925	154300	424364050	43650	43650	43650	43650	0
227	20230925	154200	424364050	43650	43650	43650	43650	0
228	20230925	154100	424364050	43650	43650	43650	43650	0
229	20230925	154000	424364050	43650	43650	43650	43650	0
230	20230925	153900	424364050	43650	43650	43650	43650	0
231	20230925	153800	424364050	43650	43650	43650	43650	0
232	20230925	153700	424364050	43650	43650	43650	43650	0
233	20230925	153600	424364050	43650	43650	43650	43650	0
234	20230925	153500	424364050	43650	43650	43650	43650	0
235	20230925	153400	424364050	43650	43650	43650	43650	0
236	20230925	153300	424364050	43650	43650	43650	43650	0
237	20230925	153200	424364050	43650	43650	43650	43650	0
238	20230925	153100	424364050	43650	43650	43650	43650	0
239	20230925	153000	424364050	43650	43650	43650	43650	1073
240	20230925	152900	377527600	43600	43600	43600	43600	0
241	20230925	152800	377527600	43600	43600	43600	43600	0
242	20230925	152700	377527600	43600	43600	43600	43600	0
243	20230925	152600	377527600	43600	43600	43600	43600	0
244	20230925	152500	377527600	43600	43600	43600	43600	0
245	20230925	152400	377527600	43600	43600	43600	43600	0
246	20230925	152300	377527600	43600	43600	43600	43600	0
247	20230925	152200	377527600	43600	43600	43600	43600	0
248	20230925	152100	377527600	43600	43600	43600	43600	0
249	20230925	152000	377527600	43600	43600	43600	43600	0
250	20230925	151900	377527600	43600	43550	43600	43550	6
251	20230925	151800	377266050	43850	43800	43850	43650	41
252	20230925	151700	375469300	43800	43800	43800	43600	35
253	20230925	151600	373936500	43750	43700	43800	43700	52
254	20230925	151500	371660550	43700	43700	43700	43700	7
255	20230925	151400	371354650	43850	43750	43850	43700	96
256	20230925	151300	367152750	43650	43700	43750	43650	34
257	20230925	151200	365666300	43750	43650	43750	43650	38
258	20230925	151100	364004000	43600	43700	43800	43600	61
259	20230925	151000	361335600	43800	43700	43800	43700	66
260	20230925	150900	358447150	43750	43750	43800	43700	53
261	20230925	150800	356128150	43700	43750	43800	43700	66
262	20230925	150700	353240250	43750	43800	43800	43700	57
263	20230925	150600	350746050	43700	43750	43800	43700	52
264	20230925	150500	348470550	43700	43650	43700	43650	24
265	20230925	150400	347421900	43650	43650	43700	43650	13
266	20230925	150300	346853950	43650	43650	43650	43600	16
267	20230925	150200	346155600	43650	43650	43650	43650	12
268	20230925	150100	345631800	43600	43650	43650	43600	38
269	20230925	150000	343973200	43650	43600	43650	43600	18
270	20230925	145900	343187750	43600	43700	43700	43600	53
271	20230925	145800	340872850	43750	43750	43750	43700	32
272	20230925	145700	339472950	43700	43750	43750	43700	16
273	20230925	145600	338773150	43700	43750	43750	43700	13
274	20230925	145500	338204450	43750	43800	43800	43700	25
275	20230925	145400	337110300	43750	43700	43850	43700	23
276	20230925	145300	336102550	43750	43750	43800	43700	40
277	20230925	145200	334352150	43750	43750	43800	43750	18
278	20230925	145100	333564050	43750	43750	43850	43750	60
279	20230925	145000	330935400	43800	43750	43800	43750	14
280	20230925	144900	330322350	43750	43850	43850	43750	84
281	20230925	144800	326644300	43750	43750	43850	43750	25
282	20230925	144700	325548850	43800	43800	43800	43750	11
283	20230925	144600	325067100	43800	43800	43800	43800	50
284	20230925	144500	322877100	43750	43750	43750	43750	0
285	20230925	144400	322877100	43750	43750	43750	43700	35
286	20230925	144300	321346450	43700	43700	43800	43700	29
287	20230925	144200	320077200	43750	43800	43800	43700	37
288	20230925	144100	318458050	43750	43850	43850	43750	14
289	20230925	144000	317844550	43850	43850	43850	43850	11
290	20230925	143900	317362200	43900	43750	43900	43750	110
291	20230925	143800	312536150	43800	43800	43800	43750	43
292	20230925	143700	310652800	43800	43800	43800	43800	21
293	20230925	143600	309733000	43800	43750	43800	43700	60
294	20230925	143500	307107650	43750	43750	43750	43750	9
295	20230925	143400	306713900	43700	43750	43750	43700	20
296	20230925	143300	305838950	43700	43750	43750	43700	31
297	20230925	143200	304482750	43750	43800	43800	43750	29
298	20230925	143100	303212600	43850	43800	43850	43800	11
299	20230925	143000	302730700	43850	43850	43850	43850	0
300	20230925	142900	302730700	43850	43850	43850	43850	16
301	20230925	142800	302029100	43850	43800	43850	43750	111
302	20230925	142700	297165200	43800	43750	43800	43750	39
303	20230925	142600	295457850	43700	43800	43800	43700	96
304	20230925	142500	291257200	43850	43850	43850	43800	18
305	20230925	142400	290467950	43800	43800	43850	43800	21
306	20230925	142300	289547200	43850	43900	43900	43850	80
307	20230925	142200	286038350	43850	43850	43850	43850	2
308	20230925	142100	285950650	43900	43900	43900	43900	2
309	20230925	142000	285862850	43850	43850	43850	43850	22
310	20230925	141900	284898150	43850	43850	43850	43800	46
311	20230925	141800	282881100	43850	43800	43850	43800	94
312	20230925	141700	278759800	43750	43800	43850	43750	33
313	20230925	141600	277313900	43750	43800	43800	43750	39
314	20230925	141500	275605800	43800	43750	43800	43750	3
315	20230925	141400	275474450	43750	43800	43800	43750	16
316	20230925	141300	274773700	43800	43800	43800	43800	6
317	20230925	141200	274510900	43750	43750	43750	43750	16
318	20230925	141100	273810900	43750	43750	43750	43750	35
319	20230925	141000	272279650	43800	43800	43800	43800	13
320	20230925	140900	271710250	43800	43800	43800	43750	34
321	20230925	140800	270221150	43750	43750	43750	43750	0
322	20230925	140700	270221150	43750	43750	43750	43750	62
323	20230925	140600	267508650	43750	43800	43800	43750	18
324	20230925	140500	266720300	43800	43800	43800	43800	2
325	20230925	140400	266632700	43800	43800	43800	43800	24
326	20230925	140300	265581500	43800	43800	43800	43800	2
327	20230925	140200	265493900	43800	43750	43800	43750	50
328	20230925	140100	263306300	43700	43700	43700	43700	1
329	20230925	140000	263262600	43700	43750	43750	43700	58
330	20230925	135900	260727050	43800	43800	43800	43750	23
331	20230925	135800	259719700	43750	43750	43750	43750	0
332	20230925	135700	259719700	43750	43800	43800	43750	25
333	20230925	135600	258624750	43750	43750	43800	43750	4
334	20230925	135500	258449650	43800	43800	43800	43800	18
335	20230925	135400	257661250	43800	43800	43800	43800	0
336	20230925	135300	257661250	43800	43800	43800	43800	23
337	20230925	135200	256653850	43750	43750	43750	43750	2
338	20230925	135100	256566350	43750	43750	43750	43750	26
339	20230925	135000	255428850	43750	43800	43850	43750	104
340	20230925	134900	250872450	43750	43750	43750	43750	1
341	20230925	134800	250828700	43750	43800	43800	43750	51
342	20230925	134700	248594950	43750	43750	43750	43750	9
343	20230925	134600	248201200	43750	43700	43750	43700	32
344	20230925	134500	246802700	43700	43700	43700	43700	1
345	20230925	134400	246759000	43700	43700	43700	43700	1
346	20230925	134300	246715300	43750	43750	43750	43750	26
347	20230925	134200	245577800	43700	43700	43700	43700	1
348	20230925	134100	245534100	43700	43700	43700	43700	35
349	20230925	134000	244004600	43700	43650	43700	43650	4
350	20230925	133900	243829900	43650	43650	43650	43650	1
351	20230925	133800	243786250	43650	43650	43650	43650	0
352	20230925	133700	243786250	43650	43700	43700	43650	3
353	20230925	133600	243655200	43650	43650	43650	43650	0
354	20230925	133500	243655200	43650	43700	43700	43650	17
355	20230925	133400	242912350	43700	43700	43700	43700	18
356	20230925	133300	242125750	43700	43700	43700	43700	40
357	20230925	133200	240377750	43700	43700	43700	43700	1
358	20230925	133100	240334050	43700	43750	43750	43700	3
359	20230925	133000	240202850	43700	43700	43700	43700	1
360	20230925	132900	240159150	43650	43750	43800	43650	100
361	20230925	132800	235783700	43750	43700	43750	43700	43
362	20230925	132700	233903600	43700	43750	43750	43600	33
363	20230925	132600	232461600	43700	43700	43750	43650	43
364	20230925	132500	230582850	43700	43700	43700	43650	27
365	20230925	132400	229403450	43650	43650	43700	43650	72
366	20230925	132300	226260550	43650	43650	43650	43650	12
367	20230925	132200	225736750	43650	43650	43650	43650	72
368	20230925	132100	222593950	43650	43650	43700	43650	22
369	20230925	132000	221633550	43650	43650	43650	43650	0
370	20230925	131900	221633550	43650	43650	43650	43650	0
371	20230925	131800	221633550	43650	43700	43700	43650	20
372	20230925	131700	220759600	43700	43700	43700	43700	16
373	20230925	131600	220060400	43700	43650	43700	43650	3
374	20230925	131500	219929400	43650	43700	43700	43650	3
375	20230925	131400	219798350	43650	43650	43650	43650	0
376	20230925	131300	219798350	43650	43700	43700	43650	17
377	20230925	131200	219055500	43700	43700	43700	43700	6
378	20230925	131100	218793300	43700	43700	43700	43700	24
379	20230925	131000	217744500	43650	43700	43700	43650	21
380	20230925	130900	216826850	43700	43700	43700	43700	21
381	20230925	130800	215909150	43700	43700	43700	43700	2
382	20230925	130700	215821750	43700	43700	43700	43700	41
383	20230925	130600	214030050	43750	43750	43750	43750	0
384	20230925	130500	214030050	43750	43700	43750	43700	22
385	20230925	130400	213068550	43650	43650	43650	43650	1
386	20230925	130300	213024900	43700	43750	43750	43700	19
387	20230925	130200	212194150	43750	43700	43750	43700	12
388	20230925	130100	211669200	43750	43700	43750	43700	10
389	20230925	130000	211231750	43700	43700	43700	43700	13
390	20230925	125900	210663650	43700	43700	43700	43700	11
391	20230925	125800	210182950	43650	43650	43700	43650	36
392	20230925	125700	208610450	43750	43700	43750	43700	14
393	20230925	125600	207998200	43700	43700	43700	43700	9
394	20230925	125500	207604900	43700	43650	43700	43650	11
395	20230925	125400	207124250	43700	43700	43700	43700	14
396	20230925	125300	206512450	43650	43700	43700	43650	9
397	20230925	125200	206119250	43750	43750	43750	43700	42
398	20230925	125100	204282300	43750	43750	43750	43750	1
399	20230925	125000	204238550	43700	43750	43750	43700	21
400	20230925	124900	203320000	43850	43800	43850	43800	22
401	20230925	124800	202356150	43800	43800	43800	43800	82
402	20230925	124700	198764550	43800	43800	43800	43800	11
403	20230925	124600	198282750	43750	43800	43800	43750	18
404	20230925	124500	197494450	43750	43750	43750	43750	1
405	20230925	124400	197450700	43800	43800	43800	43800	14
406	20230925	124300	196837500	43800	43800	43800	43800	14
407	20230925	124200	196224300	43800	43800	43800	43800	15
408	20230925	124100	195567300	43750	43750	43800	43750	58
409	20230925	124000	193028150	43750	43750	43750	43700	18
410	20230925	123900	192240700	43700	43700	43700	43700	14
411	20230925	123800	191628900	43700	43700	43700	43700	16
412	20230925	123700	190929700	43650	43750	43750	43650	19
413	20230925	123600	190098750	43650	43650	43650	43650	3
414	20230925	123500	189967800	43700	43700	43700	43700	17
415	20230925	123400	189224900	43700	43700	43700	43700	14
416	20230925	123300	188613100	43700	43700	43700	43700	18
417	20230925	123200	187826500	43650	43700	43700	43650	29
418	20230925	123100	186559250	43700	43700	43700	43700	1
419	20230925	123000	186515550	43750	43700	43750	43700	22
420	20230925	122900	185553300	43700	43700	43700	43700	0
421	20230925	122800	185553300	43700	43700	43750	43700	26
422	20230925	122700	184416900	43750	43650	43750	43650	65
423	20230925	122600	181574300	43650	43650	43650	43650	0
424	20230925	122500	181574300	43650	43650	43650	43650	7
425	20230925	122400	181268750	43700	43650	43750	43650	59
426	20230925	122300	178692250	43600	43600	43600	43600	1
427	20230925	122200	178648650	43650	43650	43650	43650	21
428	20230925	122100	177732000	43650	43650	43650	43650	19
429	20230925	122000	176902650	43600	43600	43600	43600	1
430	20230925	121900	176859050	43600	43650	43650	43600	18
431	20230925	121800	176073400	43650	43650	43650	43650	0
432	20230925	121700	176073400	43650	43650	43650	43600	23
433	20230925	121600	175069650	43600	43600	43600	43600	2
434	20230925	121500	174982450	43650	43600	43650	43600	20
435	20230925	121400	174109550	43650	43650	43650	43650	2
436	20230925	121300	174022250	43700	43700	43700	43700	1
437	20230925	121200	173978550	43500	43600	43600	43500	59
438	20230925	121100	171410050	43650	43650	43700	43650	26
439	20230925	121000	170275050	43650	43700	43700	43650	4
440	20230925	120900	170100400	43650	43650	43650	43650	6
441	20230925	120800	169838500	43700	43650	43700	43650	32
442	20230925	120700	168441200	43650	43600	43650	43600	23
443	20230925	120600	167437300	43600	43600	43600	43600	1
444	20230925	120500	167393700	43650	43650	43650	43650	18
445	20230925	120400	166608000	43600	43600	43600	43600	4
446	20230925	120300	166433600	43650	43600	43650	43600	31
447	20230925	120200	165080650	43650	43650	43700	43650	79
448	20230925	120100	161631850	43600	43600	43600	43600	0
449	20230925	120000	161631850	43600	43550	43600	43550	40
450	20230925	115900	159887950	43550	43550	43550	43550	2
451	20230925	115800	159800850	43600	43550	43600	43550	26
452	20230925	115700	158667400	43550	43550	43550	43550	4
453	20230925	115600	158493200	43500	43550	43600	43500	62
454	20230925	115500	155792150	43550	43500	43550	43500	32
455	20230925	115400	154399850	43500	43500	43500	43500	5
456	20230925	115300	154182350	43550	43500	43550	43500	28
457	20230925	115200	152963100	43500	43550	43550	43500	4
458	20230925	115100	152789000	43500	43450	43500	43450	4
459	20230925	115000	152615100	43450	43500	43500	43450	32
460	20230925	114900	151223200	43450	43450	43500	43450	10
461	20230925	114800	150788450	43450	43450	43500	43450	23
462	20230925	114700	149788100	43450	43450	43450	43450	2
463	20230925	114600	149701200	43450	43400	43450	43400	9
464	20230925	114500	149310300	43450	43550	43550	43450	26
465	20230925	114400	148180500	43450	43500	43500	43450	59
466	20230925	114300	145615650	43500	43450	43500	43450	14
467	20230925	114200	145006750	43500	43450	43500	43450	4
468	20230925	114100	144832850	43450	43400	43450	43400	4
469	20230925	114000	144659100	43400	43400	43400	43400	4
470	20230925	113900	144485500	43450	43400	43450	43400	65
471	20230925	113800	141661350	43400	43350	43400	43350	4
472	20230925	113700	141487850	43350	43400	43400	43350	3
473	20230925	113600	141357700	43450	43350	43450	43350	26
474	20230925	113500	140228200	43300	43350	43350	43300	5
475	20230925	113400	140011600	43400	43350	43400	43350	33
476	20230925	113300	138579500	43350	43350	43400	43350	23
477	20230925	113200	137582350	43300	43300	43300	43300	6
478	20230925	113100	137322550	43300	43300	43300	43300	2
479	20230925	113000	137235950	43250	43400	43400	43250	33
480	20230925	112900	135806050	43350	43350	43350	43350	7
481	20230925	112800	135502600	43400	43400	43400	43400	29
482	20230925	112700	134244000	43350	43350	43400	43350	11
483	20230925	112600	133766850	43350	43350	43400	43350	42
484	20230925	112500	131944200	43350	43350	43350	43350	5
485	20230925	112400	131727450	43350	43300	43350	43300	44
486	20230925	112300	129822000	43250	43400	43400	43250	19
487	20230925	112200	128998050	43400	43400	43400	43300	30
488	20230925	112100	127698200	43400	43450	43500	43400	56
489	20230925	112000	125264150	43400	43400	43400	43350	36
490	20230925	111900	123701900	43400	43350	43400	43350	2
491	20230925	111800	123615150	43350	43400	43400	43350	16
492	20230925	111700	122920850	43400	43350	43450	43350	28
493	20230925	111600	121704650	43350	43350	43400	43350	17
494	20230925	111500	120967150	43400	43350	43400	43350	37
495	20230925	111400	119361650	43350	43350	43400	43300	6
496	20230925	111300	119101500	43400	43400	43400	43400	10
497	20230925	111200	118667500	43400	43350	43400	43350	15
498	20230925	111100	118016550	43350	43400	43400	43350	4
499	20230925	111000	117843050	43500	43250	43500	43200	46
500	20230925	110900	115852850	43300	43350	43350	43300	4
501	20230925	110800	115679500	43300	43400	43400	43300	21
502	20230925	110700	114768450	43350	43400	43400	43350	23
503	20230925	110600	113770300	43350	43350	43350	43350	2
504	20230925	110500	113683600	43350	43300	43550	43300	143
505	20230925	110400	107474950	43350	43300	43350	43300	19
506	20230925	110300	106652150	43250	43250	43250	43250	2
507	20230925	110200	106565650	43250	43250	43300	43250	18
508	20230925	110100	105786400	43300	43200	43300	43200	34
509	20230925	110000	104315950	43200	43200	43200	43200	3
510	20230925	105900	104186350	43250	43250	43250	43250	26
511	20230925	105800	103061850	43300	43250	43300	43250	4
512	20230925	105700	102888750	43250	43250	43250	43250	2
513	20230925	105600	102802250	43250	43250	43250	43250	3
514	20230925	105500	102672500	43250	43300	43300	43250	15
515	20230925	105400	102023200	43300	43300	43300	43300	26
516	20230925	105300	100897400	43300	43300	43300	43300	1
517	20230925	105200	100854100	43300	43350	43350	43300	4
518	20230925	105100	100680800	43300	43350	43350	43300	7
519	20230925	105000	100377450	43350	43350	43350	43350	1
520	20230925	104900	100334100	43400	43400	43400	43400	3
521	20230925	104800	100203900	43450	43400	43450	43400	6
522	20230925	104700	99943400	43450	43450	43450	43450	4
523	20230925	104600	99769600	43450	43450	43450	43450	2
524	20230925	104500	99682700	43450	43450	43500	43450	9
525	20230925	104400	99291550	43450	43500	43500	43450	2
526	20230925	104300	99204600	43450	43450	43450	43450	3
527	20230925	104200	99074250	43500	43450	43500	43450	5
528	20230925	104100	98856900	43450	43450	43450	43450	1
529	20230925	104000	98813450	43450	43450	43450	43450	4
530	20230925	103900	98639650	43500	43450	43500	43450	5
531	20230925	103800	98422300	43450	43450	43450	43450	2
532	20230925	103700	98335400	43500	43450	43500	43450	27
533	20230925	103600	97161150	43400	43300	43400	43300	51
534	20230925	103500	94951350	43200	43200	43200	43200	3
535	20230925	103400	94821750	43250	43200	43250	43200	6
536	20230925	103300	94562300	43250	43300	43300	43250	10
537	20230925	103200	94129700	43250	43250	43250	43250	5
538	20230925	103100	93913450	43250	43300	43300	43250	29
539	20230925	103000	92657800	43250	43250	43250	43250	4
540	20230925	102900	92484800	43300	43250	43300	43250	4
541	20230925	102800	92311700	43250	43250	43250	43250	1
542	20230925	102700	92268450	43250	43300	43300	43250	21
543	20230925	102600	91359550	43350	43350	43350	43350	13
544	20230925	102500	90796000	43350	43450	43450	43350	33
545	20230925	102400	89362700	43450	43450	43450	43450	2
546	20230925	102300	89275800	43450	43450	43500	43450	5
547	20230925	102200	89058450	43450	43450	43450	43450	4
548	20230925	102100	88884650	43500	43450	43500	43450	3
549	20230925	102000	88754200	43450	43400	43450	43400	5
550	20230925	101900	88537050	43450	43450	43450	43450	2
551	20230925	101800	88450150	43500	43500	43500	43500	1
552	20230925	101700	88406650	43500	43450	43500	43450	13
553	20230925	101600	87841250	43450	43450	43550	43450	8
554	20230925	101500	87493200	43450	43300	43450	43300	31
555	20230925	101400	86146750	43350	43350	43350	43350	2
556	20230925	101300	86060050	43350	43350	43350	43350	3
557	20230925	101200	85930000	43350	43300	43350	43300	18
558	20230925	101100	85149800	43300	43250	43300	43250	101
559	20230925	101000	80776550	43300	43300	43300	43250	6
560	20230925	100900	80516900	43250	43250	43250	43250	3
561	20230925	100800	80387150	43250	43250	43250	43250	1
562	20230925	100700	80343900	43250	43300	43300	43250	8
563	20230925	100600	79997600	43350	43500	43500	43350	12
564	20230925	100500	79476400	43500	43550	43550	43500	2
565	20230925	100400	79389350	43550	43550	43600	43550	14
566	20230925	100300	78779150	43600	43600	43750	43600	8
567	20230925	100200	78429800	43550	43350	43600	43300	89
568	20230925	100100	74562000	43300	43300	43350	43300	81
569	20230925	100000	71054600	43300	43250	43300	43250	27
570	20230925	095900	69885600	43250	43300	43300	43250	4
571	20230925	095800	69712550	43250	43300	43300	43250	5
572	20230925	095700	69496150	43250	43250	43250	43250	5
573	20230925	095600	69279900	43250	43250	43250	43250	3
574	20230925	095500	69150150	43250	43300	43300	43250	2
575	20230925	095400	69063600	43300	43250	43300	43250	6
576	20230925	095300	68804000	43250	43250	43250	43250	3
577	20230925	095200	68674250	43250	43250	43250	43250	7
578	20230925	095100	68371500	43250	43250	43300	43250	4
579	20230925	095000	68198400	43250	43250	43250	43250	2
580	20230925	094900	68111900	43200	43300	43350	43200	103
581	20230925	094800	63649350	43300	43200	43350	43200	56
582	20230925	094700	61229400	43150	43150	43150	43150	3
583	20230925	094600	61099950	43150	43150	43150	43150	2
584	20230925	094500	61013650	43150	43150	43150	43150	2
585	20230925	094400	60927350	43200	43100	43250	43100	229
586	20230925	094300	51040750	43100	43100	43100	43100	2
587	20230925	094200	50954550	43150	43200	43200	43150	96
588	20230925	094100	46808350	43200	43200	43200	43200	1
589	20230925	094000	46765150	43200	43200	43200	43200	6
590	20230925	093900	46505950	43200	43200	43250	43200	14
591	20230925	093800	45900600	43200	43200	43200	43200	1
592	20230925	093700	45857400	43200	43250	43250	43200	11
593	20230925	093600	45381800	43250	43250	43250	43250	2
594	20230925	093500	45295300	43250	43200	43250	43200	2
595	20230925	093400	45208850	43250	43300	43300	43250	69
596	20230925	093300	42224400	43250	43250	43250	43250	122
597	20230925	093200	36947900	43300	43400	43400	43300	32
598	20230925	093100	35560850	43400	43400	43400	43400	28
599	20230925	093000	34345650	43300	43300	43300	43300	42
600	20230925	092900	32527050	43250	43250	43250	43250	4
601	20230925	092800	32354050	43300	43300	43300	43300	2
602	20230925	092700	32267450	43350	43400	43400	43300	99
603	20230925	092600	27975950	43400	43400	43400	43400	2
604	20230925	092500	27889150	43400	43400	43450	43400	14
605	20230925	092400	27281000	43400	43400	43400	43400	1
606	20230925	092300	27237600	43400	43400	43400	43400	4
607	20230925	092200	27064000	43400	43400	43400	43400	2
608	20230925	092100	26977200	43450	43400	43450	43400	17
609	20230925	092000	26238950	43250	43250	43250	43250	5
610	20230925	091900	26022700	43250	43200	43300	43200	38
611	20230925	091800	24379700	43200	43300	43300	43200	8
612	20230925	091700	24033550	43300	43350	43350	43300	2
613	20230925	091600	23946900	43300	43400	43400	43300	18
614	20230925	091500	23166400	43500	43550	43550	43500	16
615	20230925	091400	22469750	43650	43650	43650	43650	0
616	20230925	091300	22469750	43650	43650	43650	43650	0
617	20230925	091200	22469750	43650	43650	43650	43650	37
618	20230925	091100	20854700	43350	43350	43450	43350	137
619	20230925	091000	14915550	43350	43400	43400	43300	184
620	20230925	090900	6942950	43500	43600	43600	43500	55
621	20230925	090800	4549250	43650	43600	43650	43600	2
622	20230925	090700	4462000	43600	43600	43600	43600	3
623	20230925	090600	4331200	43650	43700	43700	43650	12
624	20230925	090500	3806900	43700	43750	43750	43700	25
625	20230925	090400	2713550	43800	43800	43800	43800	0
626	20230925	090300	2713550	43800	43800	43800	43800	3
627	20230925	090200	2582150	43800	43800	43800	43800	0
628	20230925	090100	2582150	43800	43800	43800	43800	1
629	20230925	090000	2538350	43800	43750	43800	43750	58