KissMeData/344820/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	204800	551591250	40450	40450	40450	40450	1665
3	20230926	204700	551591250	40450	40450	40450	40450	0
4	20230926	204600	551591250	40450	40450	40450	40450	0
5	20230926	204500	551591250	40450	40450	40450	40450	0
6	20230926	204400	551591250	40450	40450	40450	40450	0
7	20230926	204300	551591250	40450	40450	40450	40450	0
8	20230926	204200	551591250	40450	40450	40450	40450	0
9	20230926	204100	551591250	40450	40450	40450	40450	0
10	20230926	204000	551591250	40450	40450	40450	40450	0
11	20230926	203900	551591250	40450	40450	40450	40450	0
12	20230926	203800	551591250	40450	40450	40450	40450	0
13	20230926	203700	551591250	40450	40450	40450	40450	0
14	20230926	203600	551591250	40450	40450	40450	40450	0
15	20230926	203500	551591250	40450	40450	40450	40450	0
16	20230926	203400	551591250	40450	40450	40450	40450	0
17	20230926	203300	551591250	40450	40450	40450	40450	0
18	20230926	203200	551591250	40450	40450	40450	40450	0
19	20230926	203100	551591250	40450	40450	40450	40450	0
20	20230926	203000	551591250	40450	40450	40450	40450	0
21	20230926	202900	551591250	40450	40450	40450	40450	0
22	20230926	202800	551591250	40450	40450	40450	40450	0
23	20230926	202700	551591250	40450	40450	40450	40450	0
24	20230926	202600	551591250	40450	40450	40450	40450	0
25	20230926	202500	551591250	40450	40450	40450	40450	0
26	20230926	202400	551591250	40450	40450	40450	40450	0
27	20230926	202300	551591250	40450	40450	40450	40450	0
28	20230926	202200	551591250	40450	40450	40450	40450	0
29	20230926	202100	551591250	40450	40450	40450	40450	0
30	20230926	202000	551591250	40450	40450	40450	40450	0
31	20230926	201900	551591250	40450	40450	40450	40450	0
32	20230926	201800	551591250	40450	40450	40450	40450	1665
33	20230926	201700	551591250	40450	40450	40450	40450	0
34	20230926	201600	551591250	40450	40450	40450	40450	0
35	20230926	201500	551591250	40450	40450	40450	40450	0
36	20230926	201400	551591250	40450	40450	40450	40450	0
37	20230926	201300	551591250	40450	40450	40450	40450	0
38	20230926	201200	551591250	40450	40450	40450	40450	0
39	20230926	201100	551591250	40450	40450	40450	40450	0
40	20230926	201000	551591250	40450	40450	40450	40450	0
41	20230926	200900	551591250	40450	40450	40450	40450	0
42	20230926	200800	551591250	40450	40450	40450	40450	0
43	20230926	200700	551591250	40450	40450	40450	40450	0
44	20230926	200600	551591250	40450	40450	40450	40450	0
45	20230926	200500	551591250	40450	40450	40450	40450	0
46	20230926	200400	551591250	40450	40450	40450	40450	0
47	20230926	200300	551591250	40450	40450	40450	40450	0
48	20230926	200200	551591250	40450	40450	40450	40450	0
49	20230926	200100	551591250	40450	40450	40450	40450	0
50	20230926	200000	551591250	40450	40450	40450	40450	0
51	20230926	195900	551591250	40450	40450	40450	40450	0
52	20230926	195800	551591250	40450	40450	40450	40450	0
53	20230926	195700	551591250	40450	40450	40450	40450	0
54	20230926	195600	551591250	40450	40450	40450	40450	0
55	20230926	195500	551591250	40450	40450	40450	40450	0
56	20230926	195400	551591250	40450	40450	40450	40450	0
57	20230926	195300	551591250	40450	40450	40450	40450	0
58	20230926	195200	551591250	40450	40450	40450	40450	0
59	20230926	195100	551591250	40450	40450	40450	40450	0
60	20230926	195000	551591250	40450	40450	40450	40450	0
61	20230926	194900	551591250	40450	40450	40450	40450	0
62	20230926	194800	551591250	40450	40450	40450	40450	1665
63	20230926	194700	551591250	40450	40450	40450	40450	0
64	20230926	194600	551591250	40450	40450	40450	40450	0
65	20230926	194500	551591250	40450	40450	40450	40450	0
66	20230926	194400	551591250	40450	40450	40450	40450	0
67	20230926	194300	551591250	40450	40450	40450	40450	0
68	20230926	194200	551591250	40450	40450	40450	40450	0
69	20230926	194100	551591250	40450	40450	40450	40450	0
70	20230926	194000	551591250	40450	40450	40450	40450	0
71	20230926	193900	551591250	40450	40450	40450	40450	0
72	20230926	193800	551591250	40450	40450	40450	40450	0
73	20230926	193700	551591250	40450	40450	40450	40450	0
74	20230926	193600	551591250	40450	40450	40450	40450	0
75	20230926	193500	551591250	40450	40450	40450	40450	0
76	20230926	193400	551591250	40450	40450	40450	40450	0
77	20230926	193300	551591250	40450	40450	40450	40450	0
78	20230926	193200	551591250	40450	40450	40450	40450	0
79	20230926	193100	551591250	40450	40450	40450	40450	0
80	20230926	193000	551591250	40450	40450	40450	40450	0
81	20230926	192900	551591250	40450	40450	40450	40450	0
82	20230926	192800	551591250	40450	40450	40450	40450	0
83	20230926	192700	551591250	40450	40450	40450	40450	0
84	20230926	192600	551591250	40450	40450	40450	40450	0
85	20230926	192500	551591250	40450	40450	40450	40450	0
86	20230926	192400	551591250	40450	40450	40450	40450	0
87	20230926	192300	551591250	40450	40450	40450	40450	0
88	20230926	192200	551591250	40450	40450	40450	40450	0
89	20230926	192100	551591250	40450	40450	40450	40450	0
90	20230926	192000	551591250	40450	40450	40450	40450	0
91	20230926	191900	551591250	40450	40450	40450	40450	0
92	20230926	191800	551591250	40450	40450	40450	40450	1665
93	20230926	191700	551591250	40450	40450	40450	40450	0
94	20230926	191600	551591250	40450	40450	40450	40450	0
95	20230926	191500	551591250	40450	40450	40450	40450	0
96	20230926	191400	551591250	40450	40450	40450	40450	0
97	20230926	191300	551591250	40450	40450	40450	40450	0
98	20230926	191200	551591250	40450	40450	40450	40450	0
99	20230926	191100	551591250	40450	40450	40450	40450	0
100	20230926	191000	551591250	40450	40450	40450	40450	0
101	20230926	190900	551591250	40450	40450	40450	40450	0
102	20230926	190800	551591250	40450	40450	40450	40450	0
103	20230926	190700	551591250	40450	40450	40450	40450	0
104	20230926	190600	551591250	40450	40450	40450	40450	0
105	20230926	190500	551591250	40450	40450	40450	40450	0
106	20230926	190400	551591250	40450	40450	40450	40450	0
107	20230926	190300	551591250	40450	40450	40450	40450	0
108	20230926	190200	551591250	40450	40450	40450	40450	0
109	20230926	190100	551591250	40450	40450	40450	40450	0
110	20230926	190000	551591250	40450	40450	40450	40450	0
111	20230926	185900	551591250	40450	40450	40450	40450	0
112	20230926	185800	551591250	40450	40450	40450	40450	0
113	20230926	185700	551591250	40450	40450	40450	40450	0
114	20230926	185600	551591250	40450	40450	40450	40450	0
115	20230926	185500	551591250	40450	40450	40450	40450	0
116	20230926	185400	551591250	40450	40450	40450	40450	0
117	20230926	185300	551591250	40450	40450	40450	40450	0
118	20230926	185200	551591250	40450	40450	40450	40450	0
119	20230926	185100	551591250	40450	40450	40450	40450	0
120	20230926	185000	551591250	40450	40450	40450	40450	0
121	20230926	184900	551591250	40450	40450	40450	40450	0
122	20230926	184800	551591250	40450	40450	40450	40450	1665
123	20230926	184700	551591250	40450	40450	40450	40450	0
124	20230926	184600	551591250	40450	40450	40450	40450	0
125	20230926	184500	551591250	40450	40450	40450	40450	0
126	20230926	184400	551591250	40450	40450	40450	40450	0
127	20230926	184300	551591250	40450	40450	40450	40450	0
128	20230926	184200	551591250	40450	40450	40450	40450	0
129	20230926	184100	551591250	40450	40450	40450	40450	0
130	20230926	184000	551591250	40450	40450	40450	40450	0
131	20230926	183900	551591250	40450	40450	40450	40450	0
132	20230926	183800	551591250	40450	40450	40450	40450	0
133	20230926	183700	551591250	40450	40450	40450	40450	0
134	20230926	183600	551591250	40450	40450	40450	40450	0
135	20230926	183500	551591250	40450	40450	40450	40450	0
136	20230926	183400	551591250	40450	40450	40450	40450	0
137	20230926	183300	551591250	40450	40450	40450	40450	0
138	20230926	183200	551591250	40450	40450	40450	40450	0
139	20230926	183100	551591250	40450	40450	40450	40450	0
140	20230926	183000	551591250	40450	40450	40450	40450	0
141	20230926	182900	551591250	40450	40450	40450	40450	0
142	20230926	182800	551591250	40450	40450	40450	40450	0
143	20230926	182700	551591250	40450	40450	40450	40450	0
144	20230926	182600	551591250	40450	40450	40450	40450	0
145	20230926	182500	551591250	40450	40450	40450	40450	0
146	20230926	182400	551591250	40450	40450	40450	40450	0
147	20230926	182300	551591250	40450	40450	40450	40450	0
148	20230926	182200	551591250	40450	40450	40450	40450	0
149	20230926	182100	551591250	40450	40450	40450	40450	0
150	20230926	182000	551591250	40450	40450	40450	40450	0
151	20230926	181900	551591250	40450	40450	40450	40450	0
152	20230926	181800	551591250	40450	40450	40450	40450	1665
153	20230926	181700	551591250	40450	40450	40450	40450	0
154	20230926	181600	551591250	40450	40450	40450	40450	0
155	20230926	181500	551591250	40450	40450	40450	40450	0
156	20230926	181400	551591250	40450	40450	40450	40450	0
157	20230926	181300	551591250	40450	40450	40450	40450	0
158	20230926	181200	551591250	40450	40450	40450	40450	0
159	20230926	181100	551591250	40450	40450	40450	40450	0
160	20230926	181000	551591250	40450	40450	40450	40450	0
161	20230926	180900	551591250	40450	40450	40450	40450	0
162	20230926	180800	551591250	40450	40450	40450	40450	0
163	20230926	180700	551591250	40450	40450	40450	40450	0
164	20230926	180600	551591250	40450	40450	40450	40450	0
165	20230926	180500	551591250	40450	40450	40450	40450	0
166	20230926	180400	551591250	40450	40450	40450	40450	0
167	20230926	180300	551591250	40450	40450	40450	40450	0
168	20230926	180200	551591250	40450	40450	40450	40450	0
169	20230926	180100	551591250	40450	40450	40450	40450	0
170	20230926	180000	551591250	40450	40450	40450	40450	0
171	20230926	175900	551591250	40450	40450	40450	40450	0
172	20230926	175800	551591250	40450	40450	40450	40450	0
173	20230926	175700	551591250	40450	40450	40450	40450	0
174	20230926	175600	551591250	40450	40450	40450	40450	0
175	20230926	175500	551591250	40450	40450	40450	40450	0
176	20230926	175400	551591250	40450	40450	40450	40450	0
177	20230926	175300	551591250	40450	40450	40450	40450	0
178	20230926	175200	551591250	40450	40450	40450	40450	0
179	20230926	175100	551591250	40450	40450	40450	40450	0
180	20230926	175000	551591250	40450	40450	40450	40450	0
181	20230926	174900	551591250	40450	40450	40450	40450	0
182	20230926	174800	551591250	40450	40450	40450	40450	1665
183	20230926	174700	551591250	40450	40450	40450	40450	0
184	20230926	174600	551591250	40450	40450	40450	40450	0
185	20230926	174500	551591250	40450	40450	40450	40450	0
186	20230926	174400	551591250	40450	40450	40450	40450	0
187	20230926	174300	551591250	40450	40450	40450	40450	0
188	20230926	174200	551591250	40450	40450	40450	40450	0
189	20230926	174100	551591250	40450	40450	40450	40450	0
190	20230926	174000	551591250	40450	40450	40450	40450	0
191	20230926	173900	551591250	40450	40450	40450	40450	0
192	20230926	173800	551591250	40450	40450	40450	40450	0
193	20230926	173700	551591250	40450	40450	40450	40450	0
194	20230926	173600	551591250	40450	40450	40450	40450	0
195	20230926	173500	551591250	40450	40450	40450	40450	0
196	20230926	173400	551591250	40450	40450	40450	40450	0
197	20230926	173300	551591250	40450	40450	40450	40450	0
198	20230926	173200	551591250	40450	40450	40450	40450	0
199	20230926	173100	551591250	40450	40450	40450	40450	0
200	20230926	173000	551591250	40450	40450	40450	40450	0
201	20230926	172900	551591250	40450	40450	40450	40450	0
202	20230926	172800	551591250	40450	40450	40450	40450	0
203	20230926	172700	551591250	40450	40450	40450	40450	0
204	20230926	172600	551591250	40450	40450	40450	40450	0
205	20230926	172500	551591250	40450	40450	40450	40450	0
206	20230926	172400	551591250	40450	40450	40450	40450	0
207	20230926	172300	551591250	40450	40450	40450	40450	0
208	20230926	172200	551591250	40450	40450	40450	40450	0
209	20230926	172100	551591250	40450	40450	40450	40450	0
210	20230926	172000	551591250	40450	40450	40450	40450	0
211	20230926	171900	551591250	40450	40450	40450	40450	0
212	20230926	171800	551591250	40450	40450	40450	40450	1665
213	20230926	171700	551591250	40450	40450	40450	40450	0
214	20230926	171600	551591250	40450	40450	40450	40450	0
215	20230926	171500	551591250	40450	40450	40450	40450	0
216	20230926	171400	551591250	40450	40450	40450	40450	0
217	20230926	171300	551591250	40450	40450	40450	40450	0
218	20230926	171200	551591250	40450	40450	40450	40450	0
219	20230926	171100	551591250	40450	40450	40450	40450	0
220	20230926	171000	551591250	40450	40450	40450	40450	0
221	20230926	170900	551591250	40450	40450	40450	40450	0
222	20230926	170800	551591250	40450	40450	40450	40450	0
223	20230926	170700	551591250	40450	40450	40450	40450	0
224	20230926	170600	551591250	40450	40450	40450	40450	0
225	20230926	170500	551591250	40450	40450	40450	40450	0
226	20230926	170400	551591250	40450	40450	40450	40450	0
227	20230926	170300	551591250	40450	40450	40450	40450	0
228	20230926	170200	551591250	40450	40450	40450	40450	0
229	20230926	170100	551591250	40450	40450	40450	40450	0
230	20230926	170000	551591250	40450	40450	40450	40450	0
231	20230926	165900	551591250	40450	40450	40450	40450	0
232	20230926	165800	551591250	40450	40450	40450	40450	0
233	20230926	165700	551591250	40450	40450	40450	40450	0
234	20230926	165600	551591250	40450	40450	40450	40450	0
235	20230926	165500	551591250	40450	40450	40450	40450	0
236	20230926	165400	551591250	40450	40450	40450	40450	0
237	20230926	165300	551591250	40450	40450	40450	40450	0
238	20230926	165200	551591250	40450	40450	40450	40450	0
239	20230926	165100	551591250	40450	40450	40450	40450	0
240	20230926	165000	551591250	40450	40450	40450	40450	0
241	20230926	164900	551591250	40450	40450	40450	40450	0
242	20230926	164800	551591250	40450	40450	40450	40450	1665
243	20230926	164700	551591250	40450	40450	40450	40450	0
244	20230926	164600	551591250	40450	40450	40450	40450	0
245	20230926	164500	551591250	40450	40450	40450	40450	0
246	20230926	164400	551591250	40450	40450	40450	40450	0
247	20230926	164300	551591250	40450	40450	40450	40450	0
248	20230926	164200	551591250	40450	40450	40450	40450	0
249	20230926	164100	551591250	40450	40450	40450	40450	0
250	20230926	164000	551591250	40450	40450	40450	40450	0
251	20230926	163900	551591250	40450	40450	40450	40450	0
252	20230926	163800	551591250	40450	40450	40450	40450	0
253	20230926	163700	551591250	40450	40450	40450	40450	0
254	20230926	163600	551591250	40450	40450	40450	40450	0
255	20230926	163500	551591250	40450	40450	40450	40450	0
256	20230926	163400	551591250	40450	40450	40450	40450	0
257	20230926	163300	551591250	40450	40450	40450	40450	0
258	20230926	163200	551591250	40450	40450	40450	40450	0
259	20230926	163100	551591250	40450	40450	40450	40450	0
260	20230926	163000	551591250	40450	40450	40450	40450	0
261	20230926	162900	551591250	40450	40450	40450	40450	0
262	20230926	162800	551591250	40450	40450	40450	40450	0
263	20230926	162700	551591250	40450	40450	40450	40450	0
264	20230926	162600	551591250	40450	40450	40450	40450	0
265	20230926	162500	551591250	40450	40450	40450	40450	0
266	20230926	162400	551591250	40450	40450	40450	40450	0
267	20230926	162300	551591250	40450	40450	40450	40450	0
268	20230926	162200	551591250	40450	40450	40450	40450	0
269	20230926	162100	551591250	40450	40450	40450	40450	0
270	20230926	162000	551591250	40450	40450	40450	40450	0
271	20230926	161900	551591250	40450	40450	40450	40450	0
272	20230926	161800	551591250	40450	40450	40450	40450	1665
273	20230926	161700	551591250	40450	40450	40450	40450	0
274	20230926	161600	551591250	40450	40450	40450	40450	0
275	20230926	161500	551591250	40450	40450	40450	40450	0
276	20230926	161400	551591250	40450	40450	40450	40450	0
277	20230926	161300	551591250	40450	40450	40450	40450	0
278	20230926	161200	551591250	40450	40450	40450	40450	0
279	20230926	161100	551591250	40450	40450	40450	40450	0
280	20230926	161000	551591250	40450	40450	40450	40450	0
281	20230926	160900	551591250	40450	40450	40450	40450	0
282	20230926	160800	551591250	40450	40450	40450	40450	0
283	20230926	160700	551591250	40450	40450	40450	40450	0
284	20230926	160600	551591250	40450	40450	40450	40450	0
285	20230926	160500	551591250	40450	40450	40450	40450	0
286	20230926	160400	551591250	40450	40450	40450	40450	0
287	20230926	160300	551591250	40450	40450	40450	40450	0
288	20230926	160200	551591250	40450	40450	40450	40450	0
289	20230926	160100	551591250	40450	40450	40450	40450	0
290	20230926	160000	551591250	40450	40450	40450	40450	0
291	20230926	155900	551591250	40450	40450	40450	40450	0
292	20230926	155800	551591250	40450	40450	40450	40450	0
293	20230926	155700	551591250	40450	40450	40450	40450	0
294	20230926	155600	551591250	40450	40450	40450	40450	0
295	20230926	155500	551591250	40450	40450	40450	40450	0
296	20230926	155400	551591250	40450	40450	40450	40450	0
297	20230926	155300	551591250	40450	40450	40450	40450	0
298	20230926	155200	551591250	40450	40450	40450	40450	0
299	20230926	155100	551591250	40450	40450	40450	40450	0
300	20230926	155000	551591250	40450	40450	40450	40450	0
301	20230926	154900	551591250	40450	40450	40450	40450	0
302	20230926	154800	551591250	40450	40450	40450	40450	1665
303	20230926	154700	551591250	40450	40450	40450	40450	0
304	20230926	154600	551591250	40450	40450	40450	40450	0
305	20230926	154500	551591250	40450	40450	40450	40450	0
306	20230926	154400	551591250	40450	40450	40450	40450	0
307	20230926	154300	551591250	40450	40450	40450	40450	0
308	20230926	154200	551591250	40450	40450	40450	40450	0
309	20230926	154100	551591250	40450	40450	40450	40450	0
310	20230926	154000	551591250	40450	40450	40450	40450	0
311	20230926	153900	551591250	40450	40450	40450	40450	0
312	20230926	153800	551591250	40450	40450	40450	40450	0
313	20230926	153700	551591250	40450	40450	40450	40450	0
314	20230926	153600	551591250	40450	40450	40450	40450	0
315	20230926	153500	551591250	40450	40450	40450	40450	0
316	20230926	153400	551591250	40450	40450	40450	40450	0
317	20230926	153300	551591250	40450	40450	40450	40450	0
318	20230926	153200	551591250	40450	40450	40450	40450	0
319	20230926	153100	551591250	40450	40450	40450	40450	0
320	20230926	153000	551591250	40450	40450	40450	40450	1665
321	20230926	152900	484242000	40600	40600	40600	40600	0
322	20230926	152800	484242000	40600	40600	40600	40600	0
323	20230926	152700	484242000	40600	40600	40600	40600	0
324	20230926	152600	484242000	40600	40600	40600	40600	0
325	20230926	152500	484242000	40600	40600	40600	40600	0
326	20230926	152400	484242000	40600	40600	40600	40600	0
327	20230926	152300	484242000	40600	40600	40600	40600	0
328	20230926	152200	484242000	40600	40600	40600	40600	0
329	20230926	152100	484242000	40600	40600	40600	40600	0
330	20230926	152000	484242000	40600	40600	40600	40600	0
331	20230926	151900	484242000	40600	40600	40600	40600	114
332	20230926	151800	479613600	40600	40650	40650	40600	14
333	20230926	151700	479045150	40600	40600	40600	40600	0
334	20230926	151600	479045150	40600	40650	40650	40600	2
335	20230926	151500	478963900	40600	40550	40600	40550	1250
336	20230926	151400	428249550	40600	40600	40600	40600	1
337	20230926	151300	428208950	40600	40600	40600	40600	0
338	20230926	151200	428208950	40600	40600	40600	40600	1
339	20230926	151100	428168350	40600	40600	40600	40600	5
340	20230926	151000	427965350	40600	40600	40600	40600	159
341	20230926	150900	421509950	40600	40600	40600	40600	11
342	20230926	150800	421063350	40600	40600	40600	40600	18
343	20230926	150700	420332550	40600	40600	40600	40600	58
344	20230926	150600	417977750	40600	40600	40600	40600	11
345	20230926	150500	417531150	40600	40600	40600	40600	3
346	20230926	150400	417409350	40550	40550	40550	40550	970
347	20230926	150300	378075850	40550	40550	40550	40550	2
348	20230926	150200	377994750	40650	40650	40650	40650	0
349	20230926	150100	377994750	40650	40550	40650	40550	8
350	20230926	150000	377670150	40650	40650	40650	40650	15
351	20230926	145900	377060400	40650	40650	40650	40650	4
352	20230926	145800	376897800	40650	40650	40650	40650	2
353	20230926	145700	376816500	40650	40600	40650	40550	117
354	20230926	145600	372062800	40650	40650	40650	40650	2
355	20230926	145500	371981500	40650	40650	40650	40650	3
356	20230926	145400	371859550	40600	40600	40600	40600	143
357	20230926	145300	366053750	40600	40600	40600	40600	2
358	20230926	145200	365972550	40600	40600	40600	40600	3
359	20230926	145100	365850750	40600	40600	40600	40600	74
360	20230926	145000	362846350	40600	40600	40600	40600	2
361	20230926	144900	362765150	40600	40600	40600	40600	2
362	20230926	144800	362683950	40600	40600	40600	40600	2
363	20230926	144700	362602750	40600	40600	40600	40600	4
364	20230926	144600	362440350	40600	40600	40600	40600	1
365	20230926	144500	362399750	40600	40600	40600	40600	0
366	20230926	144400	362399750	40600	40600	40600	40600	5
367	20230926	144300	362196750	40600	40600	40600	40600	3
368	20230926	144200	362074950	40600	40600	40600	40600	1
369	20230926	144100	362034350	40600	40600	40600	40600	10
370	20230926	144000	361628350	40600	40600	40600	40600	6
371	20230926	143900	361384750	40600	40600	40600	40600	2
372	20230926	143800	361303550	40600	40600	40600	40600	3
373	20230926	143700	361181750	40550	40550	40550	40550	184
374	20230926	143600	353720550	40550	40550	40550	40500	6
375	20230926	143500	353477450	40550	40550	40550	40550	4
376	20230926	143400	353315250	40500	40550	40550	40500	22
377	20230926	143300	352424150	40550	40550	40550	40550	4
378	20230926	143200	352261950	40550	40550	40550	40550	3
379	20230926	143100	352140300	40550	40550	40550	40550	1
380	20230926	143000	352099750	40500	40550	40550	40500	43
381	20230926	142900	350358150	40550	40550	40550	40550	2
382	20230926	142800	350277050	40550	40550	40550	40550	1
383	20230926	142700	350236500	40550	40500	40550	40500	4
384	20230926	142600	350074400	40550	40550	40550	40550	3
385	20230926	142500	349952750	40550	40550	40550	40550	1
386	20230926	142400	349912200	40550	40500	40550	40500	144
387	20230926	142300	344080000	40500	40500	40500	40500	3
388	20230926	142200	343958500	40500	40500	40500	40500	2
389	20230926	142100	343877500	40500	40500	40500	40500	28
390	20230926	142000	342743500	40500	40500	40500	40500	0
391	20230926	141900	342743500	40500	40500	40500	40500	1
392	20230926	141800	342703000	40500	40500	40500	40500	2
393	20230926	141700	342622000	40550	40550	40550	40550	2
394	20230926	141600	342540900	40450	40450	40450	40450	0
395	20230926	141500	342540900	40450	40450	40450	40450	0
396	20230926	141400	342540900	40450	40450	40450	40450	0
397	20230926	141300	342540900	40450	40550	40550	40450	54
398	20230926	141200	340351550	40550	40550	40550	40550	0
399	20230926	141100	340351550	40550	40500	40550	40500	2
400	20230926	141000	340270500	40450	40450	40450	40450	101
401	20230926	140900	336185050	40550	40550	40550	40550	1
402	20230926	140800	336144500	40550	40550	40550	40550	0
403	20230926	140700	336144500	40550	40550	40550	40550	2
404	20230926	140600	336063400	40550	40550	40550	40550	0
405	20230926	140500	336063400	40550	40500	40550	40500	7
406	20230926	140400	335779800	40450	40450	40450	40450	0
407	20230926	140300	335779800	40450	40450	40450	40450	0
408	20230926	140200	335779800	40450	40450	40450	40450	0
409	20230926	140100	335779800	40450	40500	40500	40450	10
410	20230926	140000	335374950	40500	40500	40500	40500	7
411	20230926	135900	335091450	40550	40550	40550	40550	1
412	20230926	135800	335050900	40550	40550	40550	40550	0
413	20230926	135700	335050900	40550	40550	40550	40550	0
414	20230926	135600	335050900	40550	40550	40550	40550	2
415	20230926	135500	334969800	40550	40550	40550	40550	0
416	20230926	135400	334969800	40550	40550	40550	40550	0
417	20230926	135300	334969800	40550	40550	40550	40550	2
418	20230926	135200	334888700	40500	40450	40500	40450	99
419	20230926	135100	330883900	40550	40550	40550	40550	17
420	20230926	135000	330194550	40450	40450	40450	40450	0
421	20230926	134900	330194550	40450	40450	40450	40450	0
422	20230926	134800	330194550	40450	40450	40450	40450	53
423	20230926	134700	328050700	40550	40550	40550	40550	2
424	20230926	134600	327969600	40450	40500	40500	40450	2
425	20230926	134500	327888650	40450	40450	40450	40450	13
426	20230926	134400	327362800	40450	40450	40450	40450	100
427	20230926	134300	323317800	40500	40500	40500	40500	0
428	20230926	134200	323317800	40500	40500	40500	40500	9
429	20230926	134100	322953300	40500	40550	40550	40500	37
430	20230926	134000	321454700	40550	40550	40550	40550	0
431	20230926	133900	321454700	40550	40550	40550	40550	0
432	20230926	133800	321454700	40550	40550	40550	40550	0
433	20230926	133700	321454700	40550	40550	40550	40550	1
434	20230926	133600	321414150	40550	40550	40550	40550	13
435	20230926	133500	320887000	40550	40550	40550	40550	3
436	20230926	133400	320765350	40550	40550	40550	40550	1
437	20230926	133300	320724800	40550	40550	40550	40550	1
438	20230926	133200	320684250	40450	40500	40500	40450	13
439	20230926	133100	320158350	40500	40500	40500	40500	0
440	20230926	133000	320158350	40500	40500	40500	40500	0
441	20230926	132900	320158350	40500	40500	40500	40500	12
442	20230926	132800	319672350	40450	40450	40450	40450	0
443	20230926	132700	319672350	40450	40450	40450	40450	0
444	20230926	132600	319672350	40450	40450	40450	40450	0
445	20230926	132500	319672350	40450	40450	40450	40450	10
446	20230926	132400	319267850	40500	40500	40500	40500	1
447	20230926	132300	319227350	40500	40500	40500	40500	2
448	20230926	132200	319146350	40500	40500	40500	40500	309
449	20230926	132100	306631850	40500	40500	40500	40500	3
450	20230926	132000	306510350	40500	40500	40500	40500	0
451	20230926	131900	306510350	40500	40550	40550	40500	8
452	20230926	131800	306186100	40550	40550	40550	40550	0
453	20230926	131700	306186100	40550	40550	40550	40550	2
454	20230926	131600	306105000	40550	40550	40550	40550	0
455	20230926	131500	306105000	40550	40550	40550	40550	0
456	20230926	131400	306105000	40550	40550	40550	40550	0
457	20230926	131300	306105000	40550	40550	40550	40550	0
458	20230926	131200	306105000	40550	40550	40550	40550	0
459	20230926	131100	306105000	40550	40550	40550	40550	1
460	20230926	131000	306064450	40550	40550	40550	40550	1
461	20230926	130900	306023900	40500	40500	40500	40500	0
462	20230926	130800	306023900	40500	40500	40500	40500	0
463	20230926	130700	306023900	40500	40500	40500	40500	0
464	20230926	130600	306023900	40500	40550	40550	40500	33
465	20230926	130500	304687300	40500	40550	40550	40500	4
466	20230926	130400	304525200	40550	40500	40550	40500	61
467	20230926	130300	302054650	40500	40500	40500	40500	0
468	20230926	130200	302054650	40500	40500	40500	40500	0
469	20230926	130100	302054650	40500	40500	40500	40500	0
470	20230926	130000	302054650	40500	40500	40500	40500	0
471	20230926	125900	302054650	40500	40550	40550	40500	11
472	20230926	125800	301608750	40550	40550	40550	40550	0
473	20230926	125700	301608750	40550	40550	40550	40550	0
474	20230926	125600	301608750	40550	40550	40550	40550	2
475	20230926	125500	301527650	40550	40550	40550	40550	2
476	20230926	125400	301446550	40550	40550	40550	40550	2
477	20230926	125300	301365450	40550	40550	40550	40550	2
478	20230926	125200	301284350	40450	40450	40450	40450	0
479	20230926	125100	301284350	40450	40450	40450	40450	1
480	20230926	125000	301243900	40450	40450	40450	40450	2
481	20230926	124900	301163000	40450	40500	40500	40450	9
482	20230926	124800	300798900	40450	40450	40450	40450	0
483	20230926	124700	300798900	40450	40550	40550	40450	258
484	20230926	124600	290354250	40500	40500	40500	40500	0
485	20230926	124500	290354250	40500	40500	40500	40500	0
486	20230926	124400	290354250	40500	40500	40500	40500	1
487	20230926	124300	290313750	40500	40500	40500	40500	2
488	20230926	124200	290232750	40550	40550	40550	40550	0
489	20230926	124100	290232750	40550	40550	40550	40550	2
490	20230926	124000	290151650	40500	40500	40500	40500	3
491	20230926	123900	290030150	40500	40500	40500	40500	20
492	20230926	123800	289220150	40500	40500	40500	40500	1
493	20230926	123700	289179650	40550	40550	40550	40550	0
494	20230926	123600	289179650	40550	40550	40550	40550	0
495	20230926	123500	289179650	40550	40550	40550	40550	3
496	20230926	123400	289058000	40550	40550	40550	40550	0
497	20230926	123300	289058000	40550	40550	40550	40550	6
498	20230926	123200	288814700	40550	40550	40550	40550	1
499	20230926	123100	288774150	40550	40550	40550	40550	2
500	20230926	123000	288693050	40550	40550	40550	40550	0
501	20230926	122900	288693050	40550	40550	40550	40550	3
502	20230926	122800	288571400	40550	40550	40550	40550	1
503	20230926	122700	288530850	40550	40550	40550	40550	2
504	20230926	122600	288449750	40550	40550	40550	40550	0
505	20230926	122500	288449750	40550	40550	40550	40550	0
506	20230926	122400	288449750	40550	40550	40550	40550	2
507	20230926	122300	288368650	40550	40550	40550	40550	2
508	20230926	122200	288287550	40550	40550	40550	40550	1
509	20230926	122100	288247000	40500	40500	40500	40500	0
510	20230926	122000	288247000	40500	40500	40500	40500	0
511	20230926	121900	288247000	40500	40500	40500	40500	156
512	20230926	121800	281929000	40450	40450	40450	40450	0
513	20230926	121700	281929000	40450	40450	40500	40450	4
514	20230926	121600	281767150	40500	40500	40500	40500	0
515	20230926	121500	281767150	40500	40500	40500	40500	0
516	20230926	121400	281767150	40500	40500	40500	40500	4
517	20230926	121300	281605150	40500	40500	40500	40500	0
518	20230926	121200	281605150	40500	40500	40500	40500	1
519	20230926	121100	281564650	40500	40500	40500	40500	4
520	20230926	121000	281402650	40500	40450	40500	40450	19
521	20230926	120900	280634000	40450	40450	40450	40450	20
522	20230926	120800	279825000	40450	40450	40450	40450	4
523	20230926	120700	279663200	40400	40450	40450	40400	56
524	20230926	120600	277398050	40500	40500	40500	40500	1
525	20230926	120500	277357550	40500	40500	40500	40500	1
526	20230926	120400	277317050	40500	40500	40500	40500	0
527	20230926	120300	277317050	40500	40500	40500	40500	9
528	20230926	120200	276952550	40450	40450	40450	40450	0
529	20230926	120100	276952550	40450	40450	40450	40450	0
530	20230926	120000	276952550	40450	40450	40450	40450	0
531	20230926	115900	276952550	40450	40450	40450	40450	8
532	20230926	115800	276628950	40400	40400	40400	40400	3
533	20230926	115700	276507750	40400	40400	40400	40400	7
534	20230926	115600	276224950	40400	40400	40400	40400	4
535	20230926	115500	276063350	40400	40400	40400	40400	5
536	20230926	115400	275861350	40400	40400	40400	40400	2
537	20230926	115300	275780550	40400	40400	40400	40400	206
538	20230926	115200	267458150	40450	40450	40450	40400	14
539	20230926	115100	266891950	40400	40400	40400	40400	7
540	20230926	115000	266609150	40400	40400	40400	40400	4
541	20230926	114900	266447550	40500	40450	40500	40400	154
542	20230926	114800	260218350	40450	40450	40450	40450	4
543	20230926	114700	260056550	40450	40450	40450	40450	6
544	20230926	114600	259813850	40500	40450	40500	40450	5
545	20230926	114500	259611550	40450	40450	40450	40450	105
546	20230926	114400	255364300	40450	40450	40450	40450	4
547	20230926	114300	255202500	40450	40500	40500	40450	14
548	20230926	114200	254635950	40500	40500	40500	40450	24
549	20230926	114100	253664100	40500	40450	40500	40450	7
550	20230926	114000	253380900	40550	40450	40550	40450	5
551	20230926	113900	253178450	40450	40500	40500	40450	194
552	20230926	113800	245326150	40450	40450	40450	40450	3
553	20230926	113700	245204800	40500	40450	40500	40450	14
554	20230926	113600	244638000	40450	40500	40500	40450	15
555	20230926	113500	244030750	40450	40450	40450	40450	6
556	20230926	113400	243788050	40500	40500	40500	40500	99
557	20230926	113300	239778550	40500	40500	40500	40500	4
558	20230926	113200	239616550	40500	40500	40550	40500	6
559	20230926	113100	239373500	40500	40500	40550	40500	7
560	20230926	113000	239089900	40500	40500	40500	40500	2
561	20230926	112900	239008900	40500	40500	40500	40500	2
562	20230926	112800	238927900	40550	40550	40550	40550	2
563	20230926	112700	238846800	40500	40500	40500	40500	0
564	20230926	112600	238846800	40500	40500	40500	40500	1
565	20230926	112500	238806300	40500	40550	40550	40500	46
566	20230926	112400	236943250	40550	40550	40550	40550	11
567	20230926	112300	236497200	40550	40550	40550	40550	0
568	20230926	112200	236497200	40550	40550	40550	40500	23
569	20230926	112100	235564600	40600	40600	40600	40600	125
570	20230926	112000	230489600	40600	40600	40600	40600	0
571	20230926	111900	230489600	40600	40600	40600	40550	198
572	20230926	111800	222451950	40600	40600	40600	40600	0
573	20230926	111700	222451950	40600	40600	40600	40600	0
574	20230926	111600	222451950	40600	40600	40600	40600	4
575	20230926	111500	222289550	40600	40600	40600	40600	3
576	20230926	111400	222167750	40600	40600	40600	40600	0
577	20230926	111300	222167750	40600	40600	40600	40600	1
578	20230926	111200	222127150	40600	40600	40600	40600	0
579	20230926	111100	222127150	40600	40600	40600	40600	1
580	20230926	111000	222086550	40600	40600	40600	40600	3
581	20230926	110900	221964750	40600	40600	40600	40600	17
582	20230926	110800	221274550	40600	40600	40600	40600	10
583	20230926	110700	220868550	40600	40600	40600	40600	0
584	20230926	110600	220868550	40600	40600	40600	40600	0
585	20230926	110500	220868550	40600	40600	40600	40600	3
586	20230926	110400	220746750	40600	40600	40600	40600	2
587	20230926	110300	220665550	40550	40600	40600	40550	39
588	20230926	110200	219082650	40600	40600	40600	40600	7
589	20230926	110100	218798450	40600	40600	40600	40600	0
590	20230926	110000	218798450	40600	40600	40600	40600	3
591	20230926	105900	218676650	40500	40600	40600	40500	101
592	20230926	105800	214586050	40600	40600	40600	40600	2
593	20230926	105700	214504850	40600	40600	40600	40600	14
594	20230926	105600	213936450	40600	40600	40600	40600	0
595	20230926	105500	213936450	40600	40600	40600	40600	0
596	20230926	105400	213936450	40600	40600	40600	40600	1
597	20230926	105300	213895850	40600	40600	40600	40600	1
598	20230926	105200	213855250	40600	40600	40600	40600	2
599	20230926	105100	213774050	40500	40500	40500	40500	83
600	20230926	105000	210412550	40500	40500	40500	40450	18
601	20230926	104900	209683750	40500	40500	40500	40500	287
602	20230926	104800	198060250	40600	40600	40600	40600	0
603	20230926	104700	198060250	40600	40600	40600	40600	0
604	20230926	104600	198060250	40600	40600	40600	40600	2
605	20230926	104500	197979050	40550	40550	40550	40550	61
606	20230926	104400	195505500	40600	40600	40600	40600	0
607	20230926	104300	195505500	40600	40600	40600	40600	0
608	20230926	104200	195505500	40600	40600	40600	40600	3
609	20230926	104100	195383700	40600	40600	40600	40600	0
610	20230926	104000	195383700	40600	40550	40600	40550	3
611	20230926	103900	195261950	40550	40550	40550	40550	0
612	20230926	103800	195261950	40550	40550	40550	40550	0
613	20230926	103700	195261950	40550	40500	40550	40500	11
614	20230926	103600	194816300	40500	40500	40500	40500	219
615	20230926	103500	185946800	40500	40500	40500	40500	2
616	20230926	103400	185865800	40500	40500	40500	40500	2
617	20230926	103300	185784800	40450	40450	40450	40450	0
618	20230926	103200	185784800	40450	40450	40450	40450	1
619	20230926	103100	185744350	40500	40500	40500	40500	10
620	20230926	103000	185339350	40450	40450	40450	40450	0
621	20230926	102900	185339350	40450	40450	40450	40450	37
622	20230926	102800	183842700	40500	40500	40500	40500	21
623	20230926	102700	182992200	40450	40450	40450	40450	0
624	20230926	102600	182992200	40450	40450	40450	40450	0
625	20230926	102500	182992200	40450	40500	40500	40450	2
626	20230926	102400	182911250	40500	40500	40500	40500	126
627	20230926	102300	177808250	40500	40550	40550	40500	11
628	20230926	102200	177362700	40550	40550	40550	40550	14
629	20230926	102100	176795000	40550	40550	40550	40550	1
630	20230926	102000	176754450	40550	40550	40550	40550	16
631	20230926	101900	176105650	40550	40550	40550	40550	0
632	20230926	101800	176105650	40550	40550	40550	40550	12
633	20230926	101700	175619050	40500	40500	40500	40500	1
634	20230926	101600	175578550	40450	40500	40500	40450	7
635	20230926	101500	175295150	40500	40500	40500	40500	20
636	20230926	101400	174485150	40500	40500	40500	40500	6
637	20230926	101300	174242150	40450	40450	40450	40450	2
638	20230926	101200	174161250	40500	40450	40500	40450	134
639	20230926	101100	168740850	40500	40500	40500	40500	108
640	20230926	101000	164366850	40550	40550	40550	40550	1
641	20230926	100900	164326300	40550	40550	40550	40550	1
642	20230926	100800	164285750	40500	40500	40500	40500	0
643	20230926	100700	164285750	40500	40500	40500	40500	300
644	20230926	100600	152135750	40500	40500	40500	40500	1
645	20230926	100500	152095250	40500	40500	40500	40500	3
646	20230926	100400	151973750	40500	40500	40500	40500	172
647	20230926	100300	145007750	40500	40500	40500	40500	48
648	20230926	100200	143063750	40550	40500	40550	40500	9
649	20230926	100100	142699200	40500	40500	40500	40500	200
650	20230926	100000	134599200	40600	40550	40600	40550	6
651	20230926	095900	134355850	40600	40600	40600	40600	2
652	20230926	095800	134274650	40500	40500	40500	40500	0
653	20230926	095700	134274650	40500	40650	40650	40500	504
654	20230926	095600	113847650	40650	40650	40650	40650	0
655	20230926	095500	113847650	40650	40650	40650	40650	0
656	20230926	095400	113847650	40650	40650	40650	40650	10
657	20230926	095300	113441150	40650	40600	40650	40600	14
658	20230926	095200	112872200	40600	40600	40600	40600	4
659	20230926	095100	112709800	40600	40600	40650	40600	35
660	20230926	095000	111288750	40600	40600	40600	40600	0
661	20230926	094900	111288750	40600	40600	40600	40600	16
662	20230926	094800	110639150	40650	40650	40650	40650	0
663	20230926	094700	110639150	40650	40650	40650	40650	0
664	20230926	094600	110639150	40650	40650	40650	40650	0
665	20230926	094500	110639150	40650	40650	40650	40650	2
666	20230926	094400	110557850	40550	40550	40550	40550	0
667	20230926	094300	110557850	40550	40600	40600	40550	57
668	20230926	094200	108244600	40550	40600	40700	40550	612
669	20230926	094100	83400400	40700	40700	40700	40700	0
670	20230926	094000	83400400	40700	40700	40700	40700	0
671	20230926	093900	83400400	40700	40700	40700	40700	3
672	20230926	093800	83278300	40700	40650	40700	40650	30
673	20230926	093700	82058300	40650	40650	40650	40650	578
674	20230926	093600	58562600	40700	40700	40700	40700	0
675	20230926	093500	58562600	40700	40700	40700	40700	1
676	20230926	093400	58521900	40700	40700	40700	40700	1
677	20230926	093300	58481200	40700	40650	40700	40650	27
678	20230926	093200	57383550	40650	40650	40650	40650	82
679	20230926	093100	54050250	40700	40700	40700	40700	7
680	20230926	093000	53765350	40700	40650	40700	40650	38
681	20230926	092900	52220500	40650	40600	40650	40600	49
682	20230926	092800	50229150	40600	40600	40600	40600	0
683	20230926	092700	50229150	40600	40650	40650	40600	34
684	20230926	092600	48847950	40650	40600	40650	40600	9
685	20230926	092500	48482150	40650	40650	40650	40650	6
686	20230926	092400	48238250	40600	40650	40650	40600	23
687	20230926	092300	47304400	40650	40700	40700	40650	155
688	20230926	092200	41003600	40700	40700	40700	40700	1
689	20230926	092100	40962900	40700	40700	40700	40700	43
690	20230926	092000	39212800	40700	40700	40700	40700	1
691	20230926	091900	39172100	40700	40700	40700	40700	2
692	20230926	091800	39090700	40650	40650	40700	40650	99
693	20230926	091700	35066300	40650	40650	40700	40650	17
694	20230926	091600	34375150	40650	40650	40650	40650	10
695	20230926	091500	33968650	40650	40700	40700	40650	7
696	20230926	091400	33684000	40700	40700	40700	40700	21
697	20230926	091300	32829300	40700	40750	40750	40700	7
698	20230926	091200	32544150	40750	40700	40750	40700	3
699	20230926	091100	32421950	40750	40700	40750	40700	3
700	20230926	091000	32299750	40750	40650	40750	40650	10
701	20230926	090900	31892750	40650	40700	40750	40650	125
702	20230926	090800	26805150	40750	40750	40750	40750	6
703	20230926	090700	26560650	40750	40900	40900	40750	11
704	20230926	090600	26112250	40750	40750	40750	40750	19
705	20230926	090500	25338000	40800	40750	40800	40750	15
706	20230926	090400	24726150	40750	40750	40750	40750	63
707	20230926	090300	22158900	40750	40800	40800	40750	127
708	20230926	090200	16981000	40750	40850	41050	40750	407
709	20230926	090100	367200	40800	40800	40800	40800	0
710	20230926	090000	367200	40800	40800	40800	40800	9