KissMeData/214320/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	201900	1358097550	43300	43300	43300	43300	431
3	20230926	201800	1358097550	43300	43300	43300	43300	0
4	20230926	201700	1358097550	43300	43300	43300	43300	0
5	20230926	201600	1358097550	43300	43300	43300	43300	0
6	20230926	201500	1358097550	43300	43300	43300	43300	0
7	20230926	201400	1358097550	43300	43300	43300	43300	0
8	20230926	201300	1358097550	43300	43300	43300	43300	0
9	20230926	201200	1358097550	43300	43300	43300	43300	0
10	20230926	201100	1358097550	43300	43300	43300	43300	0
11	20230926	201000	1358097550	43300	43300	43300	43300	0
12	20230926	200900	1358097550	43300	43300	43300	43300	0
13	20230926	200800	1358097550	43300	43300	43300	43300	0
14	20230926	200700	1358097550	43300	43300	43300	43300	0
15	20230926	200600	1358097550	43300	43300	43300	43300	0
16	20230926	200500	1358097550	43300	43300	43300	43300	0
17	20230926	200400	1358097550	43300	43300	43300	43300	0
18	20230926	200300	1358097550	43300	43300	43300	43300	0
19	20230926	200200	1358097550	43300	43300	43300	43300	0
20	20230926	200100	1358097550	43300	43300	43300	43300	0
21	20230926	200000	1358097550	43300	43300	43300	43300	0
22	20230926	195900	1358097550	43300	43300	43300	43300	0
23	20230926	195800	1358097550	43300	43300	43300	43300	0
24	20230926	195700	1358097550	43300	43300	43300	43300	0
25	20230926	195600	1358097550	43300	43300	43300	43300	0
26	20230926	195500	1358097550	43300	43300	43300	43300	0
27	20230926	195400	1358097550	43300	43300	43300	43300	0
28	20230926	195300	1358097550	43300	43300	43300	43300	0
29	20230926	195200	1358097550	43300	43300	43300	43300	0
30	20230926	195100	1358097550	43300	43300	43300	43300	0
31	20230926	195000	1358097550	43300	43300	43300	43300	0
32	20230926	194900	1358097550	43300	43300	43300	43300	431
33	20230926	194800	1358097550	43300	43300	43300	43300	0
34	20230926	194700	1358097550	43300	43300	43300	43300	0
35	20230926	194600	1358097550	43300	43300	43300	43300	0
36	20230926	194500	1358097550	43300	43300	43300	43300	0
37	20230926	194400	1358097550	43300	43300	43300	43300	0
38	20230926	194300	1358097550	43300	43300	43300	43300	0
39	20230926	194200	1358097550	43300	43300	43300	43300	0
40	20230926	194100	1358097550	43300	43300	43300	43300	0
41	20230926	194000	1358097550	43300	43300	43300	43300	0
42	20230926	193900	1358097550	43300	43300	43300	43300	0
43	20230926	193800	1358097550	43300	43300	43300	43300	0
44	20230926	193700	1358097550	43300	43300	43300	43300	0
45	20230926	193600	1358097550	43300	43300	43300	43300	0
46	20230926	193500	1358097550	43300	43300	43300	43300	0
47	20230926	193400	1358097550	43300	43300	43300	43300	0
48	20230926	193300	1358097550	43300	43300	43300	43300	0
49	20230926	193200	1358097550	43300	43300	43300	43300	0
50	20230926	193100	1358097550	43300	43300	43300	43300	0
51	20230926	193000	1358097550	43300	43300	43300	43300	0
52	20230926	192900	1358097550	43300	43300	43300	43300	0
53	20230926	192800	1358097550	43300	43300	43300	43300	0
54	20230926	192700	1358097550	43300	43300	43300	43300	0
55	20230926	192600	1358097550	43300	43300	43300	43300	0
56	20230926	192500	1358097550	43300	43300	43300	43300	0
57	20230926	192400	1358097550	43300	43300	43300	43300	0
58	20230926	192300	1358097550	43300	43300	43300	43300	0
59	20230926	192200	1358097550	43300	43300	43300	43300	0
60	20230926	192100	1358097550	43300	43300	43300	43300	0
61	20230926	192000	1358097550	43300	43300	43300	43300	0
62	20230926	191900	1358097550	43300	43300	43300	43300	431
63	20230926	191800	1358097550	43300	43300	43300	43300	0
64	20230926	191700	1358097550	43300	43300	43300	43300	0
65	20230926	191600	1358097550	43300	43300	43300	43300	0
66	20230926	191500	1358097550	43300	43300	43300	43300	0
67	20230926	191400	1358097550	43300	43300	43300	43300	0
68	20230926	191300	1358097550	43300	43300	43300	43300	0
69	20230926	191200	1358097550	43300	43300	43300	43300	0
70	20230926	191100	1358097550	43300	43300	43300	43300	0
71	20230926	191000	1358097550	43300	43300	43300	43300	0
72	20230926	190900	1358097550	43300	43300	43300	43300	0
73	20230926	190800	1358097550	43300	43300	43300	43300	0
74	20230926	190700	1358097550	43300	43300	43300	43300	0
75	20230926	190600	1358097550	43300	43300	43300	43300	0
76	20230926	190500	1358097550	43300	43300	43300	43300	0
77	20230926	190400	1358097550	43300	43300	43300	43300	0
78	20230926	190300	1358097550	43300	43300	43300	43300	0
79	20230926	190200	1358097550	43300	43300	43300	43300	0
80	20230926	190100	1358097550	43300	43300	43300	43300	0
81	20230926	190000	1358097550	43300	43300	43300	43300	0
82	20230926	185900	1358097550	43300	43300	43300	43300	0
83	20230926	185800	1358097550	43300	43300	43300	43300	0
84	20230926	185700	1358097550	43300	43300	43300	43300	0
85	20230926	185600	1358097550	43300	43300	43300	43300	0
86	20230926	185500	1358097550	43300	43300	43300	43300	0
87	20230926	185400	1358097550	43300	43300	43300	43300	0
88	20230926	185300	1358097550	43300	43300	43300	43300	0
89	20230926	185200	1358097550	43300	43300	43300	43300	0
90	20230926	185100	1358097550	43300	43300	43300	43300	0
91	20230926	185000	1358097550	43300	43300	43300	43300	0
92	20230926	184900	1358097550	43300	43300	43300	43300	431
93	20230926	184800	1358097550	43300	43300	43300	43300	0
94	20230926	184700	1358097550	43300	43300	43300	43300	0
95	20230926	184600	1358097550	43300	43300	43300	43300	0
96	20230926	184500	1358097550	43300	43300	43300	43300	0
97	20230926	184400	1358097550	43300	43300	43300	43300	0
98	20230926	184300	1358097550	43300	43300	43300	43300	0
99	20230926	184200	1358097550	43300	43300	43300	43300	0
100	20230926	184100	1358097550	43300	43300	43300	43300	0
101	20230926	184000	1358097550	43300	43300	43300	43300	0
102	20230926	183900	1358097550	43300	43300	43300	43300	0
103	20230926	183800	1358097550	43300	43300	43300	43300	0
104	20230926	183700	1358097550	43300	43300	43300	43300	0
105	20230926	183600	1358097550	43300	43300	43300	43300	0
106	20230926	183500	1358097550	43300	43300	43300	43300	0
107	20230926	183400	1358097550	43300	43300	43300	43300	0
108	20230926	183300	1358097550	43300	43300	43300	43300	0
109	20230926	183200	1358097550	43300	43300	43300	43300	0
110	20230926	183100	1358097550	43300	43300	43300	43300	0
111	20230926	183000	1358097550	43300	43300	43300	43300	0
112	20230926	182900	1358097550	43300	43300	43300	43300	0
113	20230926	182800	1358097550	43300	43300	43300	43300	0
114	20230926	182700	1358097550	43300	43300	43300	43300	0
115	20230926	182600	1358097550	43300	43300	43300	43300	0
116	20230926	182500	1358097550	43300	43300	43300	43300	0
117	20230926	182400	1358097550	43300	43300	43300	43300	0
118	20230926	182300	1358097550	43300	43300	43300	43300	0
119	20230926	182200	1358097550	43300	43300	43300	43300	0
120	20230926	182100	1358097550	43300	43300	43300	43300	0
121	20230926	182000	1358097550	43300	43300	43300	43300	0
122	20230926	181900	1358097550	43300	43300	43300	43300	431
123	20230926	181800	1358097550	43300	43300	43300	43300	0
124	20230926	181700	1358097550	43300	43300	43300	43300	0
125	20230926	181600	1358097550	43300	43300	43300	43300	0
126	20230926	181500	1358097550	43300	43300	43300	43300	0
127	20230926	181400	1358097550	43300	43300	43300	43300	0
128	20230926	181300	1358097550	43300	43300	43300	43300	0
129	20230926	181200	1358097550	43300	43300	43300	43300	0
130	20230926	181100	1358097550	43300	43300	43300	43300	0
131	20230926	181000	1358097550	43300	43300	43300	43300	0
132	20230926	180900	1358097550	43300	43300	43300	43300	0
133	20230926	180800	1358097550	43300	43300	43300	43300	0
134	20230926	180700	1358097550	43300	43300	43300	43300	0
135	20230926	180600	1358097550	43300	43300	43300	43300	0
136	20230926	180500	1358097550	43300	43300	43300	43300	0
137	20230926	180400	1358097550	43300	43300	43300	43300	0
138	20230926	180300	1358097550	43300	43300	43300	43300	0
139	20230926	180200	1358097550	43300	43300	43300	43300	0
140	20230926	180100	1358097550	43300	43300	43300	43300	0
141	20230926	180000	1358097550	43300	43300	43300	43300	0
142	20230926	175900	1358097550	43300	43300	43300	43300	0
143	20230926	175800	1358097550	43300	43300	43300	43300	0
144	20230926	175700	1358097550	43300	43300	43300	43300	0
145	20230926	175600	1358097550	43300	43300	43300	43300	0
146	20230926	175500	1358097550	43300	43300	43300	43300	0
147	20230926	175400	1358097550	43300	43300	43300	43300	0
148	20230926	175300	1358097550	43300	43300	43300	43300	0
149	20230926	175200	1358097550	43300	43300	43300	43300	0
150	20230926	175100	1358097550	43300	43300	43300	43300	0
151	20230926	175000	1358097550	43300	43300	43300	43300	0
152	20230926	174900	1358097550	43300	43300	43300	43300	431
153	20230926	174800	1358097550	43300	43300	43300	43300	0
154	20230926	174700	1358097550	43300	43300	43300	43300	0
155	20230926	174600	1358097550	43300	43300	43300	43300	0
156	20230926	174500	1358097550	43300	43300	43300	43300	0
157	20230926	174400	1358097550	43300	43300	43300	43300	0
158	20230926	174300	1358097550	43300	43300	43300	43300	0
159	20230926	174200	1358097550	43300	43300	43300	43300	0
160	20230926	174100	1358097550	43300	43300	43300	43300	0
161	20230926	174000	1358097550	43300	43300	43300	43300	0
162	20230926	173900	1358097550	43300	43300	43300	43300	0
163	20230926	173800	1358097550	43300	43300	43300	43300	0
164	20230926	173700	1358097550	43300	43300	43300	43300	0
165	20230926	173600	1358097550	43300	43300	43300	43300	0
166	20230926	173500	1358097550	43300	43300	43300	43300	0
167	20230926	173400	1358097550	43300	43300	43300	43300	0
168	20230926	173300	1358097550	43300	43300	43300	43300	0
169	20230926	173200	1358097550	43300	43300	43300	43300	0
170	20230926	173100	1358097550	43300	43300	43300	43300	0
171	20230926	173000	1358097550	43300	43300	43300	43300	0
172	20230926	172900	1358097550	43300	43300	43300	43300	0
173	20230926	172800	1358097550	43300	43300	43300	43300	0
174	20230926	172700	1358097550	43300	43300	43300	43300	0
175	20230926	172600	1358097550	43300	43300	43300	43300	0
176	20230926	172500	1358097550	43300	43300	43300	43300	0
177	20230926	172400	1358097550	43300	43300	43300	43300	0
178	20230926	172300	1358097550	43300	43300	43300	43300	0
179	20230926	172200	1358097550	43300	43300	43300	43300	0
180	20230926	172100	1358097550	43300	43300	43300	43300	0
181	20230926	172000	1358097550	43300	43300	43300	43300	0
182	20230926	171900	1358097550	43300	43300	43300	43300	431
183	20230926	171800	1358097550	43300	43300	43300	43300	0
184	20230926	171700	1358097550	43300	43300	43300	43300	0
185	20230926	171600	1358097550	43300	43300	43300	43300	0
186	20230926	171500	1358097550	43300	43300	43300	43300	0
187	20230926	171400	1358097550	43300	43300	43300	43300	0
188	20230926	171300	1358097550	43300	43300	43300	43300	0
189	20230926	171200	1358097550	43300	43300	43300	43300	0
190	20230926	171100	1358097550	43300	43300	43300	43300	0
191	20230926	171000	1358097550	43300	43300	43300	43300	0
192	20230926	170900	1358097550	43300	43300	43300	43300	0
193	20230926	170800	1358097550	43300	43300	43300	43300	0
194	20230926	170700	1358097550	43300	43300	43300	43300	0
195	20230926	170600	1358097550	43300	43300	43300	43300	0
196	20230926	170500	1358097550	43300	43300	43300	43300	0
197	20230926	170400	1358097550	43300	43300	43300	43300	0
198	20230926	170300	1358097550	43300	43300	43300	43300	0
199	20230926	170200	1358097550	43300	43300	43300	43300	0
200	20230926	170100	1358097550	43300	43300	43300	43300	0
201	20230926	170000	1358097550	43300	43300	43300	43300	0
202	20230926	165900	1358097550	43300	43300	43300	43300	0
203	20230926	165800	1358097550	43300	43300	43300	43300	0
204	20230926	165700	1358097550	43300	43300	43300	43300	0
205	20230926	165600	1358097550	43300	43300	43300	43300	0
206	20230926	165500	1358097550	43300	43300	43300	43300	0
207	20230926	165400	1358097550	43300	43300	43300	43300	0
208	20230926	165300	1358097550	43300	43300	43300	43300	0
209	20230926	165200	1358097550	43300	43300	43300	43300	0
210	20230926	165100	1358097550	43300	43300	43300	43300	0
211	20230926	165000	1358097550	43300	43300	43300	43300	0
212	20230926	164900	1358097550	43300	43300	43300	43300	431
213	20230926	164800	1358097550	43300	43300	43300	43300	0
214	20230926	164700	1358097550	43300	43300	43300	43300	0
215	20230926	164600	1358097550	43300	43300	43300	43300	0
216	20230926	164500	1358097550	43300	43300	43300	43300	0
217	20230926	164400	1358097550	43300	43300	43300	43300	0
218	20230926	164300	1358097550	43300	43300	43300	43300	0
219	20230926	164200	1358097550	43300	43300	43300	43300	0
220	20230926	164100	1358097550	43300	43300	43300	43300	0
221	20230926	164000	1358097550	43300	43300	43300	43300	0
222	20230926	163900	1358097550	43300	43300	43300	43300	0
223	20230926	163800	1358097550	43300	43300	43300	43300	0
224	20230926	163700	1358097550	43300	43300	43300	43300	0
225	20230926	163600	1358097550	43300	43300	43300	43300	0
226	20230926	163500	1358097550	43300	43300	43300	43300	0
227	20230926	163400	1358097550	43300	43300	43300	43300	0
228	20230926	163300	1358097550	43300	43300	43300	43300	0
229	20230926	163200	1358097550	43300	43300	43300	43300	0
230	20230926	163100	1358097550	43300	43300	43300	43300	0
231	20230926	163000	1358097550	43300	43300	43300	43300	0
232	20230926	162900	1358097550	43300	43300	43300	43300	0
233	20230926	162800	1358097550	43300	43300	43300	43300	0
234	20230926	162700	1358097550	43300	43300	43300	43300	0
235	20230926	162600	1358097550	43300	43300	43300	43300	0
236	20230926	162500	1358097550	43300	43300	43300	43300	0
237	20230926	162400	1358097550	43300	43300	43300	43300	0
238	20230926	162300	1358097550	43300	43300	43300	43300	0
239	20230926	162200	1358097550	43300	43300	43300	43300	0
240	20230926	162100	1358097550	43300	43300	43300	43300	0
241	20230926	162000	1358097550	43300	43300	43300	43300	0
242	20230926	161900	1358097550	43300	43300	43300	43300	431
243	20230926	161800	1358097550	43300	43300	43300	43300	0
244	20230926	161700	1358097550	43300	43300	43300	43300	0
245	20230926	161600	1358097550	43300	43300	43300	43300	0
246	20230926	161500	1358097550	43300	43300	43300	43300	0
247	20230926	161400	1358097550	43300	43300	43300	43300	0
248	20230926	161300	1358097550	43300	43300	43300	43300	0
249	20230926	161200	1358097550	43300	43300	43300	43300	0
250	20230926	161100	1358097550	43300	43300	43300	43300	0
251	20230926	161000	1358097550	43300	43300	43300	43300	0
252	20230926	160900	1358097550	43300	43300	43300	43300	0
253	20230926	160800	1358097550	43300	43300	43300	43300	0
254	20230926	160700	1358097550	43300	43300	43300	43300	0
255	20230926	160600	1358097550	43300	43300	43300	43300	0
256	20230926	160500	1358097550	43300	43300	43300	43300	0
257	20230926	160400	1358097550	43300	43300	43300	43300	0
258	20230926	160300	1358097550	43300	43300	43300	43300	0
259	20230926	160200	1358097550	43300	43300	43300	43300	0
260	20230926	160100	1358097550	43300	43300	43300	43300	0
261	20230926	160000	1358097550	43300	43300	43300	43300	0
262	20230926	155900	1358097550	43300	43300	43300	43300	0
263	20230926	155800	1358097550	43300	43300	43300	43300	0
264	20230926	155700	1358097550	43300	43300	43300	43300	0
265	20230926	155600	1358097550	43300	43300	43300	43300	0
266	20230926	155500	1358097550	43300	43300	43300	43300	0
267	20230926	155400	1358097550	43300	43300	43300	43300	0
268	20230926	155300	1358097550	43300	43300	43300	43300	0
269	20230926	155200	1358097550	43300	43300	43300	43300	0
270	20230926	155100	1358097550	43300	43300	43300	43300	0
271	20230926	155000	1358097550	43300	43300	43300	43300	0
272	20230926	154900	1358097550	43300	43300	43300	43300	431
273	20230926	154800	1358097550	43300	43300	43300	43300	0
274	20230926	154700	1358097550	43300	43300	43300	43300	0
275	20230926	154600	1358097550	43300	43300	43300	43300	0
276	20230926	154500	1358097550	43300	43300	43300	43300	0
277	20230926	154400	1358097550	43300	43300	43300	43300	0
278	20230926	154300	1358097550	43300	43300	43300	43300	0
279	20230926	154200	1358097550	43300	43300	43300	43300	0
280	20230926	154100	1358097550	43300	43300	43300	43300	0
281	20230926	154000	1358097550	43300	43300	43300	43300	0
282	20230926	153900	1358097550	43300	43300	43300	43300	0
283	20230926	153800	1358097550	43300	43300	43300	43300	0
284	20230926	153700	1358097550	43300	43300	43300	43300	0
285	20230926	153600	1358097550	43300	43300	43300	43300	0
286	20230926	153500	1358097550	43300	43300	43300	43300	0
287	20230926	153400	1358097550	43300	43300	43300	43300	0
288	20230926	153300	1358097550	43300	43300	43300	43300	0
289	20230926	153200	1358097550	43300	43300	43300	43300	0
290	20230926	153100	1358097550	43300	43300	43300	43300	0
291	20230926	153000	1358097550	43300	43300	43300	43300	431
292	20230926	152900	1339435250	43300	43300	43300	43300	0
293	20230926	152800	1339435250	43300	43300	43300	43300	0
294	20230926	152700	1339435250	43300	43300	43300	43300	0
295	20230926	152600	1339435250	43300	43300	43300	43300	0
296	20230926	152500	1339435250	43300	43300	43300	43300	0
297	20230926	152400	1339435250	43300	43300	43300	43300	0
298	20230926	152300	1339435250	43300	43300	43300	43300	0
299	20230926	152200	1339435250	43300	43300	43300	43300	0
300	20230926	152100	1339435250	43300	43300	43300	43300	0
301	20230926	152000	1339435250	43300	43300	43300	43300	0
302	20230926	151900	1339435250	43300	43350	43350	43300	44
303	20230926	151800	1337528800	43300	43300	43300	43300	330
304	20230926	151700	1323239800	43300	43300	43300	43300	23
305	20230926	151600	1322243900	43350	43300	43350	43300	65
306	20230926	151500	1319429050	43300	43300	43350	43300	26
307	20230926	151400	1318303200	43300	43300	43300	43300	29
308	20230926	151300	1317047500	43300	43300	43300	43300	40
309	20230926	151200	1315315500	43300	43300	43350	43300	24
310	20230926	151100	1314275550	43300	43350	43350	43300	68
311	20230926	151000	1311330600	43300	43300	43300	43300	19
312	20230926	150900	1310507900	43300	43300	43300	43300	464
313	20230926	150800	1290416700	43300	43300	43300	43300	35
314	20230926	150700	1288901200	43300	43300	43300	43300	30
315	20230926	150600	1287602200	43300	43300	43300	43300	122
316	20230926	150500	1282319600	43350	43300	43350	43300	106
317	20230926	150400	1277727750	43300	43300	43300	43300	32
318	20230926	150300	1276342150	43350	43300	43350	43300	16
319	20230926	150200	1275648800	43300	43300	43300	43300	200
320	20230926	150100	1266988800	43300	43300	43300	43300	27
321	20230926	150000	1265819700	43300	43350	43350	43300	18
322	20230926	145900	1265039700	43300	43300	43350	43300	18
323	20230926	145800	1264260150	43350	43300	43350	43300	28
324	20230926	145700	1263047650	43300	43350	43350	43300	21
325	20230926	145600	1262137700	43300	43350	43350	43300	7
326	20230926	145500	1261834500	43300	43300	43350	43300	42
327	20230926	145400	1260015750	43350	43350	43350	43300	115
328	20230926	145300	1255030700	43350	43300	43350	43300	10
329	20230926	145200	1254597600	43300	43300	43350	43300	10
330	20230926	145100	1254164500	43300	43350	43350	43300	237
331	20230926	145000	1243897750	43300	43300	43350	43300	15
332	20230926	144900	1243248150	43350	43300	43350	43300	117
333	20230926	144800	1238176850	43300	43300	43350	43300	41
334	20230926	144700	1236400900	43300	43350	43350	43300	17
335	20230926	144600	1235664700	43300	43350	43350	43300	21
336	20230926	144500	1234755300	43300	43300	43300	43300	27
337	20230926	144400	1233586200	43350	43300	43350	43300	19
338	20230926	144300	1232762850	43350	43300	43350	43300	20
339	20230926	144200	1231896700	43300	43300	43350	43300	30
340	20230926	144100	1230597600	43300	43300	43350	43300	25
341	20230926	144000	1229514450	43350	43300	43350	43300	57
342	20230926	143900	1227046250	43300	43350	43350	43300	8
343	20230926	143800	1226699750	43300	43350	43350	43300	44
344	20230926	143700	1224793800	43300	43300	43300	43300	14
345	20230926	143600	1224187600	43350	43300	43350	43300	7
346	20230926	143500	1223884400	43350	43300	43350	43300	28
347	20230926	143400	1222671900	43350	43350	43350	43300	28
348	20230926	143300	1221458850	43300	43300	43350	43300	16
349	20230926	143200	1220765900	43300	43300	43350	43300	73
350	20230926	143100	1217602900	43300	43300	43350	43300	257
351	20230926	143000	1206474700	43350	43350	43350	43300	22
352	20230926	142900	1205521300	43350	43350	43350	43300	139
353	20230926	142800	1199502150	43300	43300	43350	43300	21
354	20230926	142700	1198592350	43350	43300	43350	43300	15
355	20230926	142600	1197942650	43350	43350	43350	43300	19
356	20230926	142500	1197119300	43300	43300	43350	43300	29
357	20230926	142400	1195863500	43300	43350	43350	43300	7
358	20230926	142300	1195560300	43300	43300	43350	43300	14
359	20230926	142200	1194954000	43300	43350	43350	43300	41
360	20230926	142100	1193178000	43300	43350	43350	43300	10
361	20230926	142000	1192744850	43300	43350	43350	43300	141
362	20230926	141900	1186632850	43350	43300	43350	43300	175
363	20230926	141800	1179048400	43350	43300	43350	43300	18
364	20230926	141700	1178268350	43350	43300	43350	43300	8
365	20230926	141600	1177921850	43300	43300	43300	43300	27
366	20230926	141500	1176752750	43300	43300	43300	43300	33
367	20230926	141400	1175323850	43300	43300	43350	43300	23
368	20230926	141300	1174327400	43300	43300	43300	43300	30
369	20230926	141200	1173028400	43300	43300	43300	43300	28
370	20230926	141100	1171816000	43300	43300	43300	43300	6
371	20230926	141000	1171556200	43300	43300	43350	43300	36
372	20230926	140900	1169996200	43300	43300	43300	43300	30
373	20230926	140800	1168697200	43300	43300	43300	43300	5
374	20230926	140700	1168480700	43300	43300	43300	43300	9
375	20230926	140600	1168091000	43300	43300	43300	43300	26
376	20230926	140500	1166965200	43300	43300	43300	43300	11
377	20230926	140400	1166488900	43300	43300	43300	43300	20
378	20230926	140300	1165622900	43350	43300	43350	43300	51
379	20230926	140200	1163413450	43300	43300	43300	43300	16
380	20230926	140100	1162720650	43250	43300	43300	43200	71
381	20230926	140000	1159648100	43300	43300	43300	43300	37
382	20230926	135900	1158046000	43300	43300	43300	43200	264
383	20230926	135800	1146618000	43300	43300	43300	43300	5
384	20230926	135700	1146401500	43300	43300	43300	43300	43
385	20230926	135600	1144539600	43250	43300	43300	43250	91
386	20230926	135500	1140601850	43300	43200	43300	43200	34
387	20230926	135400	1139130350	43200	43300	43300	43200	72
388	20230926	135300	1136013650	43300	43200	43300	43150	82
389	20230926	135200	1132471750	43300	43200	43300	43150	108
390	20230926	135100	1127800350	43300	43250	43300	43250	127
391	20230926	135000	1122301550	43250	43200	43250	43200	88
392	20230926	134900	1118499150	43150	43250	43250	43150	110
393	20230926	134800	1113743050	43200	43200	43200	43200	54
394	20230926	134700	1111410250	43100	43150	43200	43100	105
395	20230926	134600	1106878350	43150	43150	43200	43150	112
396	20230926	134500	1102042050	43150	43200	43200	43150	77
397	20230926	134400	1098716050	43250	43250	43300	43200	119
398	20230926	134300	1093564050	43250	43150	43250	43150	62
399	20230926	134200	1090885250	43150	43250	43300	43150	198
400	20230926	134100	1082314950	43250	43200	43250	43200	36
401	20230926	134000	1080759100	43100	43250	43250	43100	122
402	20230926	133900	1075487600	43100	43250	43250	43100	142
403	20230926	133800	1069348650	43150	43100	43150	43100	76
404	20230926	133700	1066069550	43100	43100	43100	43050	27
405	20230926	133600	1064906450	43100	43150	43250	43100	262
406	20230926	133500	1053582600	43150	43100	43150	43100	74
407	20230926	133400	1050389700	43100	43100	43100	43100	20
408	20230926	133300	1049527700	43100	43000	43100	43000	135
409	20230926	133200	1043711250	43100	43000	43100	43000	131
410	20230926	133100	1038072550	43000	43100	43200	43000	846
411	20230926	133000	1001646650	43150	43300	43350	43150	2799
412	20230926	132900	880490600	43300	43300	43350	43300	21
413	20230926	132800	879580750	43300	43300	43300	43300	9
414	20230926	132700	879191050	43300	43300	43300	43300	27
415	20230926	132600	878021950	43300	43300	43300	43300	9
416	20230926	132500	877632250	43300	43300	43350	43300	90
417	20230926	132400	873734150	43300	43300	43300	43300	5
418	20230926	132300	873517650	43300	43300	43300	43300	31
419	20230926	132200	872175350	43300	43300	43300	43300	9
420	20230926	132100	871785650	43300	43300	43300	43300	6
421	20230926	132000	871525850	43300	43350	43350	43300	39
422	20230926	131900	869836950	43300	43300	43300	43300	8
423	20230926	131800	869490550	43300	43300	43300	43300	7
424	20230926	131700	869187450	43300	43300	43300	43300	31
425	20230926	131600	867845150	43300	43300	43350	43300	38
426	20230926	131500	866198350	43300	43300	43300	43300	6
427	20230926	131400	865938550	43300	43300	43300	43300	30
428	20230926	131300	864639550	43300	43300	43300	43300	10
429	20230926	131200	864206550	43300	43300	43300	43300	23
430	20230926	131100	863210650	43300	43300	43300	43300	13
431	20230926	131000	862647750	43300	43300	43350	43300	45
432	20230926	130900	860698650	43300	43300	43300	43300	4
433	20230926	130800	860525450	43300	43300	43300	43300	126
434	20230926	130700	855069650	43300	43300	43300	43300	37
435	20230926	130600	853467550	43300	43300	43300	43300	5
436	20230926	130500	853251050	43350	43300	43350	43300	18
437	20230926	130400	852471100	43300	43300	43300	43300	27
438	20230926	130300	851302000	43300	43300	43300	43300	5
439	20230926	130200	851085500	43300	43300	43300	43300	43
440	20230926	130100	849223600	43300	43300	43300	43300	29
441	20230926	130000	847967900	43300	43300	43300	43300	5
442	20230926	125900	847751400	43300	43300	43300	43300	9
443	20230926	125800	847361700	43300	43300	43300	43300	10
444	20230926	125700	846928700	43300	43300	43300	43300	25
445	20230926	125600	845846200	43300	43300	43300	43300	7
446	20230926	125500	845543100	43300	43300	43300	43300	12
447	20230926	125400	845023500	43300	43300	43300	43300	25
448	20230926	125300	843941000	43300	43300	43300	43300	10
449	20230926	125200	843508000	43300	43300	43300	43300	35
450	20230926	125100	841992500	43300	43300	43300	43300	25
451	20230926	125000	840910000	43300	43300	43300	43300	6
452	20230926	124900	840650200	43300	43300	43300	43300	4
453	20230926	124800	840477000	43300	43300	43300	43300	32
454	20230926	124700	839091400	43300	43300	43300	43300	8
455	20230926	124600	838745000	43300	43300	43300	43300	9
456	20230926	124500	838355300	43300	43300	43300	43300	181
457	20230926	124400	830518000	43300	43300	43300	43300	31
458	20230926	124300	829175700	43300	43300	43300	43300	5
459	20230926	124200	828959200	43300	43300	43300	43300	812
460	20230926	124100	793799600	43250	43250	43250	43250	35
461	20230926	124000	792285850	43200	43300	43300	43200	161
462	20230926	123900	785315350	43250	43200	43250	43200	63
463	20230926	123800	782591050	43200	43250	43250	43150	59
464	20230926	123700	780041500	43250	43250	43250	43200	103
465	20230926	123600	775587150	43250	43200	43250	43150	48
466	20230926	123500	773514350	43300	43300	43300	43200	320
467	20230926	123400	759662200	43300	43300	43300	43300	7
468	20230926	123300	759359100	43300	43300	43300	43300	303
469	20230926	123200	746239200	43300	43300	43300	43300	6
470	20230926	123100	745979400	43300	43300	43300	43300	28
471	20230926	123000	744767000	43300	43300	43300	43300	36
472	20230926	122900	743208200	43300	43300	43300	43300	42
473	20230926	122800	741389600	43300	43300	43300	43300	37
474	20230926	122700	739787500	43200	43250	43350	43200	66
475	20230926	122600	736933050	43150	43200	43200	43150	40
476	20230926	122500	735206400	43200	43300	43300	43150	476
477	20230926	122400	714610850	43300	43300	43300	43300	156
478	20230926	122300	707856050	43300	43300	43300	43300	49
479	20230926	122200	705734350	43300	43300	43300	43300	6
480	20230926	122100	705474550	43300	43300	43300	43300	31
481	20230926	122000	704132250	43300	43300	43350	43300	26
482	20230926	121900	703006400	43350	43300	43350	43300	63
483	20230926	121800	700278300	43300	43300	43300	43300	28
484	20230926	121700	699065900	43300	43250	43300	43250	64
485	20230926	121600	696295050	43250	43250	43250	43150	24
486	20230926	121500	695258050	43250	43250	43250	43200	75
487	20230926	121400	692014400	43250	43250	43250	43100	177
488	20230926	121300	684364200	43250	43250	43250	43250	137
489	20230926	121200	678438950	43150	43200	43200	43150	39
490	20230926	121100	676755900	43200	43200	43250	43150	28
491	20230926	121000	675546050	43200	43100	43200	43100	58
492	20230926	120900	673041250	43150	43150	43200	43100	169
493	20230926	120800	665749450	43200	43250	43300	43200	152
494	20230926	120700	659173350	43250	43200	43250	43200	99
495	20230926	120600	654891800	43200	43150	43200	43150	46
496	20230926	120500	652906200	43100	43250	43250	43100	269
497	20230926	120400	641275800	43200	43200	43200	43200	40
498	20230926	120300	639547800	43150	43050	43200	43050	27
499	20230926	120200	638383500	43050	43100	43200	43050	112
500	20230926	120100	633552600	43100	43000	43100	43000	44
501	20230926	120000	631656700	43000	43050	43100	43000	112
502	20230926	115900	626832650	43050	43000	43050	43000	307
503	20230926	115800	613625200	43100	43100	43100	43050	120
504	20230926	115700	608453450	43050	43050	43050	43050	25
505	20230926	115600	607377200	43050	43050	43050	43050	76
506	20230926	115500	604105400	43050	43000	43050	43000	74
507	20230926	115400	600920350	43000	43000	43050	43000	111
508	20230926	115300	596144000	43050	43000	43050	43000	100
509	20230926	115200	591840500	43000	43000	43050	43000	200
510	20230926	115100	583236600	43000	43000	43050	43000	247
511	20230926	115000	572605550	43050	43100	43100	43050	80
512	20230926	114900	569160950	43100	43300	43300	43050	1643
513	20230926	114800	498092700	43300	43300	43300	43300	20
514	20230926	114700	497226700	43300	43300	43300	43300	23
515	20230926	114600	496230800	43300	43300	43300	43300	36
516	20230926	114500	494672000	43300	43300	43300	43300	30
517	20230926	114400	493373000	43300	43300	43300	43300	18
518	20230926	114300	492593600	43300	43300	43300	43300	22
519	20230926	114200	491641000	43300	43300	43300	43300	126
520	20230926	114100	486185200	43300	43300	43300	43300	30
521	20230926	114000	484886200	43300	43300	43300	43300	448
522	20230926	113900	465487800	43300	43300	43300	43300	79
523	20230926	113800	462067100	43300	43300	43300	43300	19
524	20230926	113700	461244400	43300	43300	43300	43300	20
525	20230926	113600	460378400	43300	43300	43300	43300	45
526	20230926	113500	458429900	43300	43300	43300	43300	34
527	20230926	113400	456957700	43300	43300	43350	43300	40
528	20230926	113300	455224700	43300	43300	43300	43300	39
529	20230926	113200	453536000	43300	43300	43300	43300	25
530	20230926	113100	452453500	43300	43300	43300	43300	15
531	20230926	113000	451804000	43300	43300	43300	43300	12
532	20230926	112900	451284400	43300	43300	43300	43300	30
533	20230926	112800	449985400	43300	43350	43350	43300	1790
534	20230926	112700	372440450	43350	43350	43350	43350	12
535	20230926	112600	371920250	43350	43350	43350	43350	57
536	20230926	112500	369449300	43350	43350	43350	43350	6
537	20230926	112400	369189200	43350	43350	43350	43350	4
538	20230926	112300	369015800	43350	43350	43350	43350	32
539	20230926	112200	367628600	43350	43350	43350	43350	5
540	20230926	112100	367411850	43350	43350	43350	43350	83
541	20230926	112000	363813800	43350	43350	43350	43350	26
542	20230926	111900	362686700	43350	43350	43350	43350	4
543	20230926	111800	362513300	43350	43350	43350	43350	11
544	20230926	111700	362036450	43350	43350	43400	43350	568
545	20230926	111600	337411000	43300	43350	43350	43300	26
546	20230926	111500	336285150	43300	43300	43300	43300	8
547	20230926	111400	335938750	43300	43300	43300	43300	48
548	20230926	111300	333860350	43300	43300	43300	43300	24
549	20230926	111200	332821150	43300	43300	43300	43300	14
550	20230926	111100	332214950	43300	43300	43300	43300	37
551	20230926	111000	330612850	43300	43300	43300	43300	39
552	20230926	110900	328924150	43300	43300	43350	43300	11
553	20230926	110800	328447800	43300	43300	43300	43300	8
554	20230926	110700	328101400	43300	43300	43300	43300	27
555	20230926	110600	326932300	43300	43300	43300	43300	7
556	20230926	110500	326629200	43300	43300	43300	43300	11
557	20230926	110400	326152900	43300	43300	43300	43300	6
558	20230926	110300	325893100	43300	43300	43300	43300	54
559	20230926	110200	323554900	43300	43300	43300	43300	5
560	20230926	110100	323338400	43300	43300	43300	43300	6
561	20230926	110000	323078600	43300	43300	43300	43300	31
562	20230926	105900	321736300	43300	43300	43300	43300	5
563	20230926	105800	321519800	43300	43300	43300	43300	5
564	20230926	105700	321303300	43300	43300	43300	43300	26
565	20230926	105600	320177500	43300	43300	43300	43300	11
566	20230926	105500	319701200	43300	43300	43300	43300	15
567	20230926	105400	319051700	43300	43300	43300	43300	5
568	20230926	105300	318835200	43300	43300	43300	43300	26
569	20230926	105200	317709400	43300	43300	43300	43300	7
570	20230926	105100	317406300	43300	43300	43350	43300	49
571	20230926	105000	315282850	43300	43300	43300	43300	51
572	20230926	104900	313074550	43300	43300	43300	43300	32
573	20230926	104800	311688950	43300	43300	43300	43300	8
574	20230926	104700	311342550	43300	43200	43300	43200	90
575	20230926	104600	307448350	43200	43200	43300	43200	97
576	20230926	104500	303250450	43200	43250	43300	43200	125
577	20230926	104400	297839400	43250	43200	43250	43200	91
578	20230926	104300	293906550	43100	43100	43100	43100	8
579	20230926	104200	293561750	43100	43100	43100	43100	11
580	20230926	104100	293087650	43100	43100	43100	43100	6
581	20230926	104000	292829050	43250	43300	43300	43250	1261
582	20230926	103900	238238800	43300	43300	43300	43300	10
583	20230926	103800	237805800	43300	43300	43300	43300	104
584	20230926	103700	233302600	43300	43300	43300	43300	33
585	20230926	103600	231873700	43350	43300	43350	43300	17
586	20230926	103500	231137200	43300	43300	43300	43300	5
587	20230926	103400	230920700	43300	43300	43300	43300	31
588	20230926	103300	229578400	43300	43300	43300	43300	12
589	20230926	103200	229058800	43300	43300	43300	43300	5
590	20230926	103100	228842300	43300	43300	43300	43300	130
591	20230926	103000	223213300	43300	43300	43300	43300	6
592	20230926	102900	222953500	43300	43300	43300	43300	8
593	20230926	102800	222607100	43300	43300	43300	43300	15
594	20230926	102700	221957600	43300	43300	43300	43300	25
595	20230926	102600	220875100	43300	43300	43300	43300	5
596	20230926	102500	220658600	43300	43300	43300	43300	86
597	20230926	102400	216934800	43300	43300	43300	43300	30
598	20230926	102300	215635800	43300	43350	43350	43300	6
599	20230926	102200	215375950	43300	43300	43300	43300	15
600	20230926	102100	214726450	43300	43300	43300	43300	96
601	20230926	102000	210569650	43300	43300	43300	43300	112
602	20230926	101900	205720050	43300	43300	43350	43300	14
603	20230926	101800	205113650	43300	43300	43300	43300	25
604	20230926	101700	204031150	43300	43250	43300	43250	13
605	20230926	101600	203468550	43250	43200	43250	43200	59
606	20230926	101500	200918400	43150	43100	43200	43100	73
607	20230926	101400	197766400	43100	43100	43150	43100	121
608	20230926	101300	192547400	43100	43050	43100	43050	7
609	20230926	101200	192246000	43100	43000	43100	43000	271
610	20230926	101100	180577550	43000	43300	43300	43000	1532
611	20230926	101000	114330050	43300	43300	43300	43300	11
612	20230926	100900	113853750	43300	43300	43300	43300	4
613	20230926	100800	113680550	43300	43300	43300	43300	28
614	20230926	100700	112468150	43300	43300	43300	43300	4
615	20230926	100600	112294950	43300	43300	43300	43300	11
616	20230926	100500	111818650	43300	43300	43300	43300	27
617	20230926	100400	110649550	43350	43350	43400	43350	83
618	20230926	100300	107050300	43350	43350	43350	43350	9
619	20230926	100200	106660150	43350	43350	43350	43350	6
620	20230926	100100	106400050	43350	43350	43350	43350	32
621	20230926	100000	105012850	43350	43450	43450	43350	9
622	20230926	095900	104622400	43350	43350	43350	43350	7
623	20230926	095800	104318950	43450	43350	43450	43350	37
624	20230926	095700	102713900	43400	43350	43450	43350	32
625	20230926	095600	101324750	43400	43450	43450	43400	26
626	20230926	095500	100195450	43500	43450	43500	43400	76
627	20230926	095400	96892400	43450	43600	43600	43450	697
628	20230926	095300	66514150	43600	43500	43650	43500	92
629	20230926	095200	62503600	43500	43550	43550	43500	7
630	20230926	095100	62198950	43550	43650	43650	43500	52
631	20230926	095000	59929850	43450	43400	43700	43400	68
632	20230926	094900	56971000	43350	43400	43400	43350	15
633	20230926	094800	56320150	43300	43300	43300	43300	0
634	20230926	094700	56320150	43300	43400	43400	43300	15
635	20230926	094600	55670350	43400	43400	43400	43400	50
636	20230926	094500	53500350	43300	43300	43350	43300	21
637	20230926	094400	52590200	43300	43350	43350	43300	4
638	20230926	094300	52416900	43350	43350	43350	43350	48
639	20230926	094200	50336100	43350	43350	43350	43350	34
640	20230926	094100	48862200	43300	43350	43350	43300	19
641	20230926	094000	48038600	43300	43300	43300	43300	6
642	20230926	093900	47778800	43400	43400	43400	43400	0
643	20230926	093800	47778800	43400	43300	43400	43300	50
644	20230926	093700	45609450	43300	43300	43350	43300	31
645	20230926	093600	44266200	43200	43200	43300	43200	53
646	20230926	093500	41972300	43300	43300	43300	43300	55
647	20230926	093400	39590800	43200	43250	43300	43200	156
648	20230926	093300	32841750	43250	43250	43250	43250	76
649	20230926	093200	29554750	43200	43200	43200	43150	42
650	20230926	093100	27740450	43150	43100	43150	43050	33
651	20230926	093000	26317500	43100	43050	43100	43050	61
652	20230926	092900	23688750	43050	43050	43050	43050	6
653	20230926	092800	23430450	43100	43050	43100	43050	12
654	20230926	092700	22913400	43050	43150	43150	43050	86
655	20230926	092600	19206250	43150	43150	43150	43150	1
656	20230926	092500	19163100	43150	43150	43150	43150	3
657	20230926	092400	19033650	43200	43200	43200	43200	14
658	20230926	092300	18428850	43200	43200	43200	43200	13
659	20230926	092200	17867250	43150	43150	43150	43150	0
660	20230926	092100	17867250	43150	43050	43150	43050	15
661	20230926	092000	17220200	43100	43000	43100	43000	26
662	20230926	091900	16099700	43100	43000	43100	43000	13
663	20230926	091800	15539500	43000	43000	43000	43000	0
664	20230926	091700	15539500	43000	43050	43050	43000	87
665	20230926	091600	11794200	43050	43100	43100	43050	72
666	20230926	091500	8692900	43100	43100	43100	43100	6
667	20230926	091400	8434300	43100	43100	43100	43100	3
668	20230926	091300	8305000	43150	43150	43150	43150	0
669	20230926	091200	8305000	43150	43150	43150	43150	31
670	20230926	091100	6967350	43150	43150	43150	43150	0
671	20230926	091000	6967350	43150	43150	43200	43150	14
672	20230926	090900	6363200	43150	43150	43150	43150	3
673	20230926	090800	6233750	43150	43150	43150	43150	2
674	20230926	090700	6147450	43150	43150	43150	43150	5
675	20230926	090600	5931700	43150	43250	43250	43150	78
676	20230926	090500	2559900	43250	43250	43250	43250	1
677	20230926	090400	2516650	43300	43250	43300	43250	4
678	20230926	090300	2343550	43400	43400	43400	43400	0
679	20230926	090200	2343550	43400	43400	43400	43400	0
680	20230926	090100	2343550	43400	43400	43400	43400	0
681	20230926	090000	2343550	43400	43400	43400	43350	52