KissMeData/114840/min/candle-20230925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230925	195700	1376584600	29200	29200	29200	29200	842
3	20230925	195600	1376584600	29200	29200	29200	29200	0
4	20230925	195500	1376584600	29200	29200	29200	29200	0
5	20230925	195400	1376584600	29200	29200	29200	29200	0
6	20230925	195300	1376584600	29200	29200	29200	29200	0
7	20230925	195200	1376584600	29200	29200	29200	29200	0
8	20230925	195100	1376584600	29200	29200	29200	29200	0
9	20230925	195000	1376584600	29200	29200	29200	29200	0
10	20230925	194900	1376584600	29200	29200	29200	29200	0
11	20230925	194800	1376584600	29200	29200	29200	29200	0
12	20230925	194700	1376584600	29200	29200	29200	29200	0
13	20230925	194600	1376584600	29200	29200	29200	29200	0
14	20230925	194500	1376584600	29200	29200	29200	29200	0
15	20230925	194400	1376584600	29200	29200	29200	29200	0
16	20230925	194300	1376584600	29200	29200	29200	29200	0
17	20230925	194200	1376584600	29200	29200	29200	29200	0
18	20230925	194100	1376584600	29200	29200	29200	29200	0
19	20230925	194000	1376584600	29200	29200	29200	29200	0
20	20230925	193900	1376584600	29200	29200	29200	29200	0
21	20230925	193800	1376584600	29200	29200	29200	29200	0
22	20230925	193700	1376584600	29200	29200	29200	29200	0
23	20230925	193600	1376584600	29200	29200	29200	29200	0
24	20230925	193500	1376584600	29200	29200	29200	29200	0
25	20230925	193400	1376584600	29200	29200	29200	29200	0
26	20230925	193300	1376584600	29200	29200	29200	29200	0
27	20230925	193200	1376584600	29200	29200	29200	29200	0
28	20230925	193100	1376584600	29200	29200	29200	29200	0
29	20230925	193000	1376584600	29200	29200	29200	29200	0
30	20230925	192900	1376584600	29200	29200	29200	29200	0
31	20230925	192800	1376584600	29200	29200	29200	29200	0
32	20230925	192700	1376584600	29200	29200	29200	29200	842
33	20230925	192600	1376584600	29200	29200	29200	29200	0
34	20230925	192500	1376584600	29200	29200	29200	29200	0
35	20230925	192400	1376584600	29200	29200	29200	29200	0
36	20230925	192300	1376584600	29200	29200	29200	29200	0
37	20230925	192200	1376584600	29200	29200	29200	29200	0
38	20230925	192100	1376584600	29200	29200	29200	29200	0
39	20230925	192000	1376584600	29200	29200	29200	29200	0
40	20230925	191900	1376584600	29200	29200	29200	29200	0
41	20230925	191800	1376584600	29200	29200	29200	29200	0
42	20230925	191700	1376584600	29200	29200	29200	29200	0
43	20230925	191600	1376584600	29200	29200	29200	29200	0
44	20230925	191500	1376584600	29200	29200	29200	29200	0
45	20230925	191400	1376584600	29200	29200	29200	29200	0
46	20230925	191300	1376584600	29200	29200	29200	29200	0
47	20230925	191200	1376584600	29200	29200	29200	29200	0
48	20230925	191100	1376584600	29200	29200	29200	29200	0
49	20230925	191000	1376584600	29200	29200	29200	29200	0
50	20230925	190900	1376584600	29200	29200	29200	29200	0
51	20230925	190800	1376584600	29200	29200	29200	29200	0
52	20230925	190700	1376584600	29200	29200	29200	29200	0
53	20230925	190600	1376584600	29200	29200	29200	29200	0
54	20230925	190500	1376584600	29200	29200	29200	29200	0
55	20230925	190400	1376584600	29200	29200	29200	29200	0
56	20230925	190300	1376584600	29200	29200	29200	29200	0
57	20230925	190200	1376584600	29200	29200	29200	29200	0
58	20230925	190100	1376584600	29200	29200	29200	29200	0
59	20230925	190000	1376584600	29200	29200	29200	29200	0
60	20230925	185900	1376584600	29200	29200	29200	29200	0
61	20230925	185800	1376584600	29200	29200	29200	29200	0
62	20230925	185700	1376584600	29200	29200	29200	29200	842
63	20230925	185600	1376584600	29200	29200	29200	29200	0
64	20230925	185500	1376584600	29200	29200	29200	29200	0
65	20230925	185400	1376584600	29200	29200	29200	29200	0
66	20230925	185300	1376584600	29200	29200	29200	29200	0
67	20230925	185200	1376584600	29200	29200	29200	29200	0
68	20230925	185100	1376584600	29200	29200	29200	29200	0
69	20230925	185000	1376584600	29200	29200	29200	29200	0
70	20230925	184900	1376584600	29200	29200	29200	29200	0
71	20230925	184800	1376584600	29200	29200	29200	29200	0
72	20230925	184700	1376584600	29200	29200	29200	29200	0
73	20230925	184600	1376584600	29200	29200	29200	29200	0
74	20230925	184500	1376584600	29200	29200	29200	29200	0
75	20230925	184400	1376584600	29200	29200	29200	29200	0
76	20230925	184300	1376584600	29200	29200	29200	29200	0
77	20230925	184200	1376584600	29200	29200	29200	29200	0
78	20230925	184100	1376584600	29200	29200	29200	29200	0
79	20230925	184000	1376584600	29200	29200	29200	29200	0
80	20230925	183900	1376584600	29200	29200	29200	29200	0
81	20230925	183800	1376584600	29200	29200	29200	29200	0
82	20230925	183700	1376584600	29200	29200	29200	29200	0
83	20230925	183600	1376584600	29200	29200	29200	29200	0
84	20230925	183500	1376584600	29200	29200	29200	29200	0
85	20230925	183400	1376584600	29200	29200	29200	29200	0
86	20230925	183300	1376584600	29200	29200	29200	29200	0
87	20230925	183200	1376584600	29200	29200	29200	29200	0
88	20230925	183100	1376584600	29200	29200	29200	29200	0
89	20230925	183000	1376584600	29200	29200	29200	29200	0
90	20230925	182900	1376584600	29200	29200	29200	29200	0
91	20230925	182800	1376584600	29200	29200	29200	29200	0
92	20230925	182700	1376584600	29200	29200	29200	29200	842
93	20230925	182600	1376584600	29200	29200	29200	29200	0
94	20230925	182500	1376584600	29200	29200	29200	29200	0
95	20230925	182400	1376584600	29200	29200	29200	29200	0
96	20230925	182300	1376584600	29200	29200	29200	29200	0
97	20230925	182200	1376584600	29200	29200	29200	29200	0
98	20230925	182100	1376584600	29200	29200	29200	29200	0
99	20230925	182000	1376584600	29200	29200	29200	29200	0
100	20230925	181900	1376584600	29200	29200	29200	29200	0
101	20230925	181800	1376584600	29200	29200	29200	29200	0
102	20230925	181700	1376584600	29200	29200	29200	29200	0
103	20230925	181600	1376584600	29200	29200	29200	29200	0
104	20230925	181500	1376584600	29200	29200	29200	29200	0
105	20230925	181400	1376584600	29200	29200	29200	29200	0
106	20230925	181300	1376584600	29200	29200	29200	29200	0
107	20230925	181200	1376584600	29200	29200	29200	29200	0
108	20230925	181100	1376584600	29200	29200	29200	29200	0
109	20230925	181000	1376584600	29200	29200	29200	29200	0
110	20230925	180900	1376584600	29200	29200	29200	29200	0
111	20230925	180800	1376584600	29200	29200	29200	29200	0
112	20230925	180700	1376584600	29200	29200	29200	29200	0
113	20230925	180600	1376584600	29200	29200	29200	29200	0
114	20230925	180500	1376584600	29200	29200	29200	29200	0
115	20230925	180400	1376584600	29200	29200	29200	29200	0
116	20230925	180300	1376584600	29200	29200	29200	29200	0
117	20230925	180200	1376584600	29200	29200	29200	29200	0
118	20230925	180100	1376584600	29200	29200	29200	29200	0
119	20230925	180000	1376584600	29200	29200	29200	29200	0
120	20230925	175900	1376584600	29200	29200	29200	29200	0
121	20230925	175800	1376584600	29200	29200	29200	29200	0
122	20230925	175700	1376584600	29200	29200	29200	29200	842
123	20230925	175600	1376584600	29200	29200	29200	29200	0
124	20230925	175500	1376584600	29200	29200	29200	29200	0
125	20230925	175400	1376584600	29200	29200	29200	29200	0
126	20230925	175300	1376584600	29200	29200	29200	29200	0
127	20230925	175200	1376584600	29200	29200	29200	29200	0
128	20230925	175100	1376584600	29200	29200	29200	29200	0
129	20230925	175000	1376584600	29200	29200	29200	29200	0
130	20230925	174900	1376584600	29200	29200	29200	29200	0
131	20230925	174800	1376584600	29200	29200	29200	29200	0
132	20230925	174700	1376584600	29200	29200	29200	29200	0
133	20230925	174600	1376584600	29200	29200	29200	29200	0
134	20230925	174500	1376584600	29200	29200	29200	29200	0
135	20230925	174400	1376584600	29200	29200	29200	29200	0
136	20230925	174300	1376584600	29200	29200	29200	29200	0
137	20230925	174200	1376584600	29200	29200	29200	29200	0
138	20230925	174100	1376584600	29200	29200	29200	29200	0
139	20230925	174000	1376584600	29200	29200	29200	29200	0
140	20230925	173900	1376584600	29200	29200	29200	29200	0
141	20230925	173800	1376584600	29200	29200	29200	29200	0
142	20230925	173700	1376584600	29200	29200	29200	29200	0
143	20230925	173600	1376584600	29200	29200	29200	29200	0
144	20230925	173500	1376584600	29200	29200	29200	29200	0
145	20230925	173400	1376584600	29200	29200	29200	29200	0
146	20230925	173300	1376584600	29200	29200	29200	29200	0
147	20230925	173200	1376584600	29200	29200	29200	29200	0
148	20230925	173100	1376584600	29200	29200	29200	29200	0
149	20230925	173000	1376584600	29200	29200	29200	29200	0
150	20230925	172900	1376584600	29200	29200	29200	29200	0
151	20230925	172800	1376584600	29200	29200	29200	29200	0
152	20230925	172700	1376584600	29200	29200	29200	29200	842
153	20230925	172600	1376584600	29200	29200	29200	29200	0
154	20230925	172500	1376584600	29200	29200	29200	29200	0
155	20230925	172400	1376584600	29200	29200	29200	29200	0
156	20230925	172300	1376584600	29200	29200	29200	29200	0
157	20230925	172200	1376584600	29200	29200	29200	29200	0
158	20230925	172100	1376584600	29200	29200	29200	29200	0
159	20230925	172000	1376584600	29200	29200	29200	29200	0
160	20230925	171900	1376584600	29200	29200	29200	29200	0
161	20230925	171800	1376584600	29200	29200	29200	29200	0
162	20230925	171700	1376584600	29200	29200	29200	29200	0
163	20230925	171600	1376584600	29200	29200	29200	29200	0
164	20230925	171500	1376584600	29200	29200	29200	29200	0
165	20230925	171400	1376584600	29200	29200	29200	29200	0
166	20230925	171300	1376584600	29200	29200	29200	29200	0
167	20230925	171200	1376584600	29200	29200	29200	29200	0
168	20230925	171100	1376584600	29200	29200	29200	29200	0
169	20230925	171000	1376584600	29200	29200	29200	29200	0
170	20230925	170900	1376584600	29200	29200	29200	29200	0
171	20230925	170800	1376584600	29200	29200	29200	29200	0
172	20230925	170700	1376584600	29200	29200	29200	29200	0
173	20230925	170600	1376584600	29200	29200	29200	29200	0
174	20230925	170500	1376584600	29200	29200	29200	29200	0
175	20230925	170400	1376584600	29200	29200	29200	29200	0
176	20230925	170300	1376584600	29200	29200	29200	29200	0
177	20230925	170200	1376584600	29200	29200	29200	29200	0
178	20230925	170100	1376584600	29200	29200	29200	29200	0
179	20230925	170000	1376584600	29200	29200	29200	29200	0
180	20230925	165900	1376584600	29200	29200	29200	29200	0
181	20230925	165800	1376584600	29200	29200	29200	29200	0
182	20230925	165700	1376584600	29200	29200	29200	29200	842
183	20230925	165600	1376584600	29200	29200	29200	29200	0
184	20230925	165500	1376584600	29200	29200	29200	29200	0
185	20230925	165400	1376584600	29200	29200	29200	29200	0
186	20230925	165300	1376584600	29200	29200	29200	29200	0
187	20230925	165200	1376584600	29200	29200	29200	29200	0
188	20230925	165100	1376584600	29200	29200	29200	29200	0
189	20230925	165000	1376584600	29200	29200	29200	29200	0
190	20230925	164900	1376584600	29200	29200	29200	29200	0
191	20230925	164800	1376584600	29200	29200	29200	29200	0
192	20230925	164700	1376584600	29200	29200	29200	29200	0
193	20230925	164600	1376584600	29200	29200	29200	29200	0
194	20230925	164500	1376584600	29200	29200	29200	29200	0
195	20230925	164400	1376584600	29200	29200	29200	29200	0
196	20230925	164300	1376584600	29200	29200	29200	29200	0
197	20230925	164200	1376584600	29200	29200	29200	29200	0
198	20230925	164100	1376584600	29200	29200	29200	29200	0
199	20230925	164000	1376584600	29200	29200	29200	29200	0
200	20230925	163900	1376584600	29200	29200	29200	29200	0
201	20230925	163800	1376584600	29200	29200	29200	29200	0
202	20230925	163700	1376584600	29200	29200	29200	29200	0
203	20230925	163600	1376584600	29200	29200	29200	29200	0
204	20230925	163500	1376584600	29200	29200	29200	29200	0
205	20230925	163400	1376584600	29200	29200	29200	29200	0
206	20230925	163300	1376584600	29200	29200	29200	29200	0
207	20230925	163200	1376584600	29200	29200	29200	29200	0
208	20230925	163100	1376584600	29200	29200	29200	29200	0
209	20230925	163000	1376584600	29200	29200	29200	29200	0
210	20230925	162900	1376584600	29200	29200	29200	29200	0
211	20230925	162800	1376584600	29200	29200	29200	29200	0
212	20230925	162700	1376584600	29200	29200	29200	29200	842
213	20230925	162600	1376584600	29200	29200	29200	29200	0
214	20230925	162500	1376584600	29200	29200	29200	29200	0
215	20230925	162400	1376584600	29200	29200	29200	29200	0
216	20230925	162300	1376584600	29200	29200	29200	29200	0
217	20230925	162200	1376584600	29200	29200	29200	29200	0
218	20230925	162100	1376584600	29200	29200	29200	29200	0
219	20230925	162000	1376584600	29200	29200	29200	29200	0
220	20230925	161900	1376584600	29200	29200	29200	29200	0
221	20230925	161800	1376584600	29200	29200	29200	29200	0
222	20230925	161700	1376584600	29200	29200	29200	29200	0
223	20230925	161600	1376584600	29200	29200	29200	29200	0
224	20230925	161500	1376584600	29200	29200	29200	29200	0
225	20230925	161400	1376584600	29200	29200	29200	29200	0
226	20230925	161300	1376584600	29200	29200	29200	29200	0
227	20230925	161200	1376584600	29200	29200	29200	29200	0
228	20230925	161100	1376584600	29200	29200	29200	29200	0
229	20230925	161000	1376584600	29200	29200	29200	29200	0
230	20230925	160900	1376584600	29200	29200	29200	29200	0
231	20230925	160800	1376584600	29200	29200	29200	29200	0
232	20230925	160700	1376584600	29200	29200	29200	29200	0
233	20230925	160600	1376584600	29200	29200	29200	29200	0
234	20230925	160500	1376584600	29200	29200	29200	29200	0
235	20230925	160400	1376584600	29200	29200	29200	29200	0
236	20230925	160300	1376584600	29200	29200	29200	29200	0
237	20230925	160200	1376584600	29200	29200	29200	29200	0
238	20230925	160100	1376584600	29200	29200	29200	29200	0
239	20230925	160000	1376584600	29200	29200	29200	29200	0
240	20230925	155900	1376584600	29200	29200	29200	29200	0
241	20230925	155800	1376584600	29200	29200	29200	29200	0
242	20230925	155700	1376584600	29200	29200	29200	29200	842
243	20230925	155600	1376584600	29200	29200	29200	29200	0
244	20230925	155500	1376584600	29200	29200	29200	29200	0
245	20230925	155400	1376584600	29200	29200	29200	29200	0
246	20230925	155300	1376584600	29200	29200	29200	29200	0
247	20230925	155200	1376584600	29200	29200	29200	29200	0
248	20230925	155100	1376584600	29200	29200	29200	29200	0
249	20230925	155000	1376584600	29200	29200	29200	29200	0
250	20230925	154900	1376584600	29200	29200	29200	29200	0
251	20230925	154800	1376584600	29200	29200	29200	29200	0
252	20230925	154700	1376584600	29200	29200	29200	29200	0
253	20230925	154600	1376584600	29200	29200	29200	29200	0
254	20230925	154500	1376584600	29200	29200	29200	29200	0
255	20230925	154400	1376584600	29200	29200	29200	29200	0
256	20230925	154300	1376584600	29200	29200	29200	29200	0
257	20230925	154200	1376584600	29200	29200	29200	29200	0
258	20230925	154100	1376584600	29200	29200	29200	29200	0
259	20230925	154000	1376584600	29200	29200	29200	29200	0
260	20230925	153900	1376584600	29200	29200	29200	29200	0
261	20230925	153800	1376584600	29200	29200	29200	29200	0
262	20230925	153700	1376584600	29200	29200	29200	29200	0
263	20230925	153600	1376584600	29200	29200	29200	29200	0
264	20230925	153500	1376584600	29200	29200	29200	29200	0
265	20230925	153400	1376584600	29200	29200	29200	29200	0
266	20230925	153300	1376584600	29200	29200	29200	29200	0
267	20230925	153200	1376584600	29200	29200	29200	29200	0
268	20230925	153100	1376584600	29200	29200	29200	29200	0
269	20230925	153000	1376584600	29200	29200	29200	29200	842
270	20230925	152900	1351998200	29250	29250	29250	29250	0
271	20230925	152800	1351998200	29250	29250	29250	29250	0
272	20230925	152700	1351998200	29250	29250	29250	29250	0
273	20230925	152600	1351998200	29250	29250	29250	29250	0
274	20230925	152500	1351998200	29250	29250	29250	29250	0
275	20230925	152400	1351998200	29250	29250	29250	29250	0
276	20230925	152300	1351998200	29250	29250	29250	29250	0
277	20230925	152200	1351998200	29250	29250	29250	29250	0
278	20230925	152100	1351998200	29250	29250	29250	29250	0
279	20230925	152000	1351998200	29250	29250	29250	29250	0
280	20230925	151900	1351998200	29250	29450	29450	29250	59
281	20230925	151800	1350265300	29450	29400	29450	29400	84
282	20230925	151700	1347792050	29400	29450	29450	29400	190
283	20230925	151600	1342197300	29300	29250	29300	29250	217
284	20230925	151500	1335839450	29250	29250	29250	29250	62
285	20230925	151400	1334025950	29300	29300	29300	29300	24
286	20230925	151300	1333322750	29300	29350	29350	29250	131
287	20230925	151200	1329484950	29350	29350	29350	29350	11
288	20230925	151100	1329162100	29400	29400	29400	29400	0
289	20230925	151000	1329162100	29400	29400	29400	29400	109
290	20230925	150900	1325957500	29400	29450	29450	29400	139
291	20230925	150800	1321864000	29450	29450	29450	29450	152
292	20230925	150700	1317387600	29400	29500	29500	29400	56
293	20230925	150600	1315740800	29500	29400	29500	29400	235
294	20230925	150500	1308822450	29400	29400	29400	29400	105
295	20230925	150400	1305735450	29400	29400	29400	29400	2
296	20230925	150300	1305676650	29400	29400	29400	29400	138
297	20230925	150200	1301619450	29350	29350	29350	29350	46
298	20230925	150100	1300269350	29300	29300	29300	29300	21
299	20230925	150000	1299654050	29350	29350	29350	29350	245
300	20230925	145900	1292463300	29300	29300	29350	29250	240
301	20230925	145800	1285431000	29300	29300	29300	29300	5
302	20230925	145700	1285284500	29300	29350	29350	29300	185
303	20230925	145600	1279854800	29400	29400	29400	29350	165
304	20230925	145500	1275003900	29400	29400	29450	29400	106
305	20230925	145400	1271882400	29500	29400	29500	29400	235
306	20230925	145300	1264955000	29400	29400	29400	29400	15
307	20230925	145200	1264514000	29400	29400	29400	29400	13
308	20230925	145100	1264131800	29500	29400	29500	29400	245
309	20230925	145000	1256910800	29400	29400	29400	29400	40
310	20230925	144900	1255734800	29400	29400	29400	29400	5
311	20230925	144800	1255587800	29450	29400	29450	29400	407
312	20230925	144700	1243609350	29400	29400	29400	29400	24
313	20230925	144600	1242903750	29400	29400	29450	29400	410
314	20230925	144500	1230830950	29400	29350	29450	29300	211
315	20230925	144400	1224631700	29350	29350	29350	29350	32
316	20230925	144300	1223692500	29350	29350	29350	29350	5
317	20230925	144200	1223545750	29400	29350	29400	29350	227
318	20230925	144100	1216872500	29350	29350	29400	29350	9
319	20230925	144000	1216608200	29400	29300	29400	29300	37
320	20230925	143900	1215520600	29450	29350	29450	29300	278
321	20230925	143800	1207350500	29350	29350	29350	29350	42
322	20230925	143700	1206117800	29350	29300	29350	29300	8
323	20230925	143600	1205883150	29400	29300	29400	29300	166
324	20230925	143500	1201006100	29350	29350	29350	29350	104
325	20230925	143400	1197953700	29350	29300	29350	29300	2
326	20230925	143300	1197895050	29450	29300	29450	29300	195
327	20230925	143200	1192170150	29300	29350	29350	29300	57
328	20230925	143100	1190497300	29400	29350	29400	29350	96
329	20230925	143000	1187676100	29400	29350	29400	29350	161
330	20230925	142900	1182943600	29350	29350	29350	29350	9
331	20230925	142800	1182679450	29350	29300	29350	29300	5
332	20230925	142700	1182532850	29400	29300	29400	29300	216
333	20230925	142600	1176189800	29300	29400	29400	29300	438
334	20230925	142500	1163330300	29350	29400	29450	29350	302
335	20230925	142400	1154451550	29350	29350	29350	29350	38
336	20230925	142300	1153336250	29350	29350	29400	29350	397
337	20230925	142200	1141664650	29350	29350	29400	29350	15
338	20230925	142100	1141223900	29350	29350	29350	29350	4
339	20230925	142000	1141106500	29350	29300	29350	29300	13
340	20230925	141900	1140725150	29350	29300	29350	29300	64
341	20230925	141800	1138847450	29300	29300	29350	29300	78
342	20230925	141700	1136562000	29350	29250	29350	29250	7
343	20230925	141600	1136357100	29300	29250	29300	29250	3
344	20230925	141500	1136269300	29400	29400	29400	29300	188
345	20230925	141400	1130742700	29400	29350	29400	29350	50
346	20230925	141300	1129275150	29350	29350	29400	29350	40
347	20230925	141200	1128101050	29400	29300	29400	29300	50
348	20230925	141100	1126633250	29350	29250	29350	29200	248
349	20230925	141000	1119366100	29300	29250	29300	29200	77
350	20230925	140900	1117113500	29250	29250	29300	29250	183
351	20230925	140800	1111756850	29250	29300	29300	29200	123
352	20230925	140700	1108157400	29350	29300	29350	29300	5
353	20230925	140600	1108010850	29300	29350	29350	29300	110
354	20230925	140500	1104782400	29350	29350	29350	29350	1150
355	20230925	140400	1071029900	29350	29350	29350	29350	1
356	20230925	140300	1071000550	29350	29150	29350	29150	125
357	20230925	140200	1067337900	29150	29050	29150	29050	325
358	20230925	140100	1057896150	29050	29050	29050	29050	2
359	20230925	140000	1057838050	29050	28950	29050	28950	104
360	20230925	135900	1054822650	29000	28950	29000	28950	56
361	20230925	135800	1053201350	29000	28900	29000	28900	83
362	20230925	135700	1050801100	28950	28950	28950	28950	0
363	20230925	135600	1050801100	28950	28950	28950	28950	179
364	20230925	135500	1045619050	28900	28800	28950	28800	60
365	20230925	135400	1043885450	28800	28850	28850	28800	131
366	20230925	135300	1040111350	28850	28850	28900	28850	57
367	20230925	135200	1038466800	28850	28850	28850	28850	17
368	20230925	135100	1037976350	28850	28850	28850	28850	95
369	20230925	135000	1035235600	28850	28850	28850	28850	50
370	20230925	134900	1033793100	28800	28750	28800	28750	58
371	20230925	134800	1032124400	28750	28750	28750	28750	73
372	20230925	134700	1030025650	28800	28850	28850	28800	122
373	20230925	134600	1026508050	28800	28750	28800	28750	72
374	20230925	134500	1024438000	28700	28700	28700	28700	55
375	20230925	134400	1022859500	28700	28700	28700	28700	49
376	20230925	134300	1021453200	28650	28650	28650	28650	53
377	20230925	134200	1019934750	28650	28650	28650	28650	112
378	20230925	134100	1016725950	28650	28700	28700	28650	149
379	20230925	134000	1012455850	28750	28750	28750	28750	10
380	20230925	133900	1012168350	28800	28800	28800	28800	34
381	20230925	133800	1011189150	28850	28850	28850	28850	104
382	20230925	133700	1008188750	28900	28900	28900	28900	0
383	20230925	133600	1008188750	28900	28700	28900	28700	202
384	20230925	133500	1002372650	28700	28700	28700	28700	81
385	20230925	133400	1000047950	28700	28700	28700	28700	69
386	20230925	133300	998067650	28750	28800	28800	28750	109
387	20230925	133200	994929000	28750	28750	28750	28750	20
388	20230925	133100	994354000	28900	28850	28900	28850	4
389	20230925	133000	994238550	28750	28800	28800	28750	164
390	20230925	132900	989519650	28750	28850	28850	28750	161
391	20230925	132800	984884450	28850	28850	28900	28850	104
392	20230925	132700	981879000	28800	28700	28800	28700	396
393	20230925	132600	970496600	28650	28650	28650	28650	53
394	20230925	132500	968978150	28750	28700	28750	28700	55
395	20230925	132400	967397550	28700	28600	28700	28600	131
396	20230925	132300	963645600	28600	28600	28600	28500	94
397	20230925	132200	960962150	28600	28650	28750	28600	255
398	20230925	132100	953657750	28600	28600	28600	28600	107
399	20230925	132000	950597550	28550	28550	28600	28550	97
400	20230925	131900	947825600	28600	28700	28700	28600	253
401	20230925	131800	940575650	28700	28750	28750	28700	90
402	20230925	131700	937992550	28750	28800	28850	28750	517
403	20230925	131600	923103450	28850	28850	28900	28850	198
404	20230925	131500	917390100	28800	28900	28900	28800	232
405	20230925	131400	910696900	28900	28900	28900	28900	57
406	20230925	131300	909049600	28950	28900	28950	28900	183
407	20230925	131200	903759900	28900	28900	28900	28900	43
408	20230925	131100	902517200	28950	28950	28950	28950	53
409	20230925	131000	900982850	29000	29000	29000	29000	239
410	20230925	130900	894051850	29050	29150	29150	29050	360
411	20230925	130800	883568100	29200	29200	29200	29200	1
412	20230925	130700	883538900	29250	29200	29250	29200	228
413	20230925	130600	876877650	29250	29250	29250	29250	16
414	20230925	130500	876409650	29300	29300	29400	29300	359
415	20230925	130400	865864700	29350	29300	29350	29300	39
416	20230925	130300	864721200	29300	29300	29300	29300	1
417	20230925	130200	864691900	29250	29250	29250	29200	841
418	20230925	130100	840092800	29200	29200	29200	29200	1
419	20230925	130000	840063600	29200	29250	29250	29200	26
420	20230925	125900	839303150	29200	29200	29200	29200	3
421	20230925	125800	839215550	29150	29150	29150	29150	0
422	20230925	125700	839215550	29150	29200	29200	29150	106
423	20230925	125600	836121350	29200	29200	29200	29200	78
424	20230925	125500	833843750	29200	29200	29200	29200	15
425	20230925	125400	833405750	29200	29200	29200	29200	3
426	20230925	125300	833318150	29200	29200	29250	29200	97
427	20230925	125200	830481150	29200	29200	29200	29200	4
428	20230925	125100	830364350	29200	29200	29200	29200	123
429	20230925	125000	826772750	29200	29200	29200	29200	0
430	20230925	124900	826772750	29200	29200	29200	29200	115
431	20230925	124800	823414750	29200	29250	29250	29200	124
432	20230925	124700	819788950	29200	29200	29200	29200	2
433	20230925	124600	819730550	29250	29250	29250	29250	0
434	20230925	124500	819730550	29250	29250	29250	29250	89
435	20230925	124400	817127300	29250	29250	29250	29250	0
436	20230925	124300	817127300	29250	29250	29250	29250	69
437	20230925	124200	815109050	29250	29250	29250	29250	95
438	20230925	124100	812330300	29200	29200	29200	29200	291
439	20230925	124000	803833100	29200	29200	29200	29200	4
440	20230925	123900	803716300	29250	29200	29250	29200	87
441	20230925	123800	801171800	29200	29200	29250	29200	27
442	20230925	123700	800383300	29250	29250	29250	29200	113
443	20230925	123600	797078300	29200	29200	29200	29200	3
444	20230925	123500	796990700	29200	29200	29200	29200	3
445	20230925	123400	796903100	29200	29250	29250	29200	84
446	20230925	123300	794446250	29250	29250	29250	29250	0
447	20230925	123200	794446250	29250	29250	29250	29250	0
448	20230925	123100	794446250	29250	29250	29250	29250	10
449	20230925	123000	794153750	29250	29250	29250	29250	5
450	20230925	122900	794007500	29200	29150	29200	29150	19
451	20230925	122800	793452800	29150	29100	29150	29100	41
452	20230925	122700	792257750	29150	29150	29150	29150	0
453	20230925	122600	792257750	29150	29150	29150	29150	0
454	20230925	122500	792257750	29150	29150	29150	29100	428
455	20230925	122400	779782500	29150	29150	29150	29150	107
456	20230925	122300	776663450	29150	29200	29200	29150	101
457	20230925	122200	773714400	29200	29200	29200	29200	0
458	20230925	122100	773714400	29200	29200	29200	29200	1
459	20230925	122000	773685200	29200	29200	29200	29200	93
460	20230925	121900	770969600	29200	29200	29200	29200	0
461	20230925	121800	770969600	29200	29200	29200	29200	6
462	20230925	121700	770794400	29200	29200	29200	29200	85
463	20230925	121600	768312400	29200	29150	29200	29150	15
464	20230925	121500	767874850	29200	29150	29200	29150	19
465	20230925	121400	767320950	29200	29150	29200	29150	221
466	20230925	121300	760878250	29150	29150	29150	29150	5
467	20230925	121200	760732500	29150	29200	29200	29150	26
468	20230925	121100	759973600	29200	29150	29200	29150	78
469	20230925	121000	757696050	29150	29150	29150	29150	4
470	20230925	120900	757579450	29150	29150	29150	29150	29
471	20230925	120800	756734100	29100	29100	29100	29100	15
472	20230925	120700	756297600	29100	29100	29100	29100	271
473	20230925	120600	748411500	29100	29100	29100	29100	55
474	20230925	120500	746811000	29100	29100	29100	29100	18
475	20230925	120400	746287200	29050	29050	29050	29050	88
476	20230925	120300	743730800	29000	29000	29000	29000	0
477	20230925	120200	743730800	29000	29000	29000	29000	2
478	20230925	120100	743672800	28950	28950	28950	28950	0
479	20230925	120000	743672800	28950	28950	28950	28900	420
480	20230925	115900	731528850	29000	29000	29000	29000	16
481	20230925	115800	731064850	29000	29000	29000	29000	189
482	20230925	115700	725583850	29000	28900	29000	28900	908
483	20230925	115600	699297800	28950	28900	28950	28900	71
484	20230925	115500	697243600	28900	28900	28950	28900	128
485	20230925	115400	693543500	28950	28950	28950	28850	569
486	20230925	115300	677075950	28950	29000	29000	28950	552
487	20230925	115200	661088400	29000	29050	29050	29000	262
488	20230925	115100	653477750	29050	29050	29050	29050	3
489	20230925	115000	653390600	29100	29050	29100	29050	4
490	20230925	114900	653274350	29050	29100	29100	29050	89
491	20230925	114800	650684600	29100	29050	29100	29050	5
492	20230925	114700	650539300	29100	29050	29100	29050	13
493	20230925	114600	650161200	29050	29050	29100	29050	104
494	20230925	114500	647135000	29050	29050	29100	29050	9
495	20230925	114400	646873300	29100	29050	29100	29050	20
496	20230925	114300	646291500	29100	29050	29100	29050	86
497	20230925	114200	643789350	29050	29050	29050	29050	14
498	20230925	114100	643382650	29050	29100	29100	29050	106
499	20230925	114000	640298200	29050	29050	29050	29050	0
500	20230925	113900	640298200	29050	29050	29050	29050	0
501	20230925	113800	640298200	29050	29050	29050	29050	26
502	20230925	113700	639542900	29050	29050	29050	29050	0
503	20230925	113600	639542900	29050	29050	29050	29050	20
504	20230925	113500	638961900	29050	29050	29100	29050	259
505	20230925	113400	631433150	29050	29100	29100	29050	7
506	20230925	113300	631229550	29100	29050	29100	29050	19
507	20230925	113200	630677350	29050	29050	29050	29050	43
508	20230925	113100	629428200	29050	29100	29100	29050	90
509	20230925	113000	626813050	29050	29150	29150	29050	248
510	20230925	112900	619598550	29150	29200	29200	29150	27
511	20230925	112800	618810950	29200	29200	29200	29200	134
512	20230925	112700	614898150	29250	29300	29300	29250	86
513	20230925	112600	612378650	29250	29250	29300	29250	25
514	20230925	112500	611646700	29250	29300	29300	29250	144
515	20230925	112400	607427700	29350	29350	29350	29350	97
516	20230925	112300	604580750	29350	29350	29350	29350	14
517	20230925	112200	604169850	29350	29350	29350	29350	0
518	20230925	112100	604169850	29350	29400	29400	29350	394
519	20230925	112000	592598650	29450	29450	29450	29450	240
520	20230925	111900	585530650	29450	29450	29450	29450	11
521	20230925	111800	585206700	29500	29450	29500	29450	315
522	20230925	111700	575929250	29500	29500	29500	29500	1
523	20230925	111600	575899750	29450	29450	29450	29450	6
524	20230925	111500	575723050	29450	29450	29450	29450	30
525	20230925	111400	574839550	29450	29450	29450	29450	13
526	20230925	111300	574456700	29500	29450	29500	29450	352
527	20230925	111200	564090250	29450	29450	29450	29450	4
528	20230925	111100	563972450	29400	29400	29400	29350	301
529	20230925	111000	555123600	29400	29400	29400	29400	109
530	20230925	110900	551919000	29400	29450	29450	29400	17
531	20230925	110800	551418900	29450	29450	29450	29450	6
532	20230925	110700	551242200	29450	29450	29450	29450	113
533	20230925	110600	547914350	29450	29450	29450	29450	6
534	20230925	110500	547737650	29450	29450	29450	29400	20
535	20230925	110400	547148700	29450	29450	29450	29450	83
536	20230925	110300	544704350	29400	29400	29400	29400	30
537	20230925	110200	543822350	29450	29450	29450	29450	107
538	20230925	110100	540671200	29400	29450	29450	29400	113
539	20230925	110000	537344350	29450	29400	29450	29400	14
540	20230925	105900	536932700	29450	29350	29450	29350	90
541	20230925	105800	534286250	29350	29350	29350	29350	54
542	20230925	105700	532701350	29350	29250	29350	29250	1519
543	20230925	105600	488267900	29250	29250	29250	29250	111
544	20230925	105500	485021150	29250	29250	29250	29250	2
545	20230925	105400	484962650	29250	29250	29250	29250	23
546	20230925	105300	484289900	29200	29200	29250	29200	95
547	20230925	105200	481512200	29200	29250	29250	29200	313
548	20230925	105100	472372000	29250	29250	29250	29250	0
549	20230925	105000	472372000	29250	29200	29250	29200	157
550	20230925	104900	467782750	29250	29250	29250	29250	21
551	20230925	104800	467168500	29250	29250	29250	29250	87
552	20230925	104700	464623750	29250	29250	29250	29250	6
553	20230925	104600	464448250	29250	29250	29250	29250	13
554	20230925	104500	464068000	29250	29200	29250	29200	380
555	20230925	104400	452966300	29200	29200	29200	29200	22
556	20230925	104300	452323900	29200	29200	29200	29200	4
557	20230925	104200	452207100	29200	29200	29200	29200	89
558	20230925	104100	449608300	29200	29200	29200	29200	13
559	20230925	104000	449228700	29150	29150	29150	29150	0
560	20230925	103900	449228700	29150	29150	29150	29150	77
561	20230925	103800	446984150	29150	29200	29200	29150	165
562	20230925	103700	442174200	29200	29200	29200	29200	0
563	20230925	103600	442174200	29200	29150	29200	29150	51
564	20230925	103500	440687050	29200	29200	29200	29200	5
565	20230925	103400	440541050	29200	29200	29200	29200	8
566	20230925	103300	440307450	29200	29200	29200	29200	21
567	20230925	103200	439694250	29200	29150	29200	29150	6
568	20230925	103100	439519100	29150	29150	29150	29150	6
569	20230925	103000	439344200	29150	29150	29150	29150	34
570	20230925	102900	438353100	29200	29200	29200	29200	0
571	20230925	102800	438353100	29200	29150	29200	29150	81
572	20230925	102700	435991450	29200	29200	29200	29200	0
573	20230925	102600	435991450	29200	29200	29200	29200	161
574	20230925	102500	431290250	29200	29200	29200	28950	501
575	20230925	102400	416745150	29350	29350	29350	29100	1312
576	20230925	102300	378496650	29350	29350	29350	29350	14
577	20230925	102200	378085750	29350	29350	29350	29350	8
578	20230925	102100	377850950	29300	29300	29300	29300	11
579	20230925	102000	377528650	29300	29350	29350	29300	10
580	20230925	101900	377235200	29300	29350	29350	29300	300
581	20230925	101800	368436850	29350	29350	29350	29350	21
582	20230925	101700	367820500	29350	29350	29350	29350	7
583	20230925	101600	367615050	29350	29350	29350	29350	6
584	20230925	101500	367438950	29350	29350	29350	29350	0
585	20230925	101400	367438950	29350	29350	29350	29350	0
586	20230925	101300	367438950	29350	29250	29350	29200	16
587	20230925	101200	366970900	29350	29300	29350	29300	21
588	20230925	101100	366355550	29300	29450	29450	29300	230
589	20230925	101000	359611800	29450	29400	29450	29400	18
590	20230925	100900	359082550	29400	29350	29400	29350	5
591	20230925	100800	358935600	29400	29400	29400	29400	4
592	20230925	100700	358818000	29400	29400	29400	29400	23
593	20230925	100600	358141800	29400	29400	29400	29400	137
594	20230925	100500	354114000	29400	29400	29400	29400	42
595	20230925	100400	352879200	29400	29350	29400	29350	33
596	20230925	100300	351909500	29350	29350	29350	29350	5
597	20230925	100200	351762750	29350	29350	29350	29350	15
598	20230925	100100	351322500	29350	29400	29400	29350	8
599	20230925	100000	351087550	29400	29400	29400	29400	2
600	20230925	095900	351028750	29400	29500	29500	29200	109
601	20230925	095800	347838600	29500	29500	29500	29500	100
602	20230925	095700	344888600	29500	29500	29500	29500	12
603	20230925	095600	344534600	29500	29550	29550	29500	34
604	20230925	095500	343531250	29550	29550	29550	29500	72
605	20230925	095400	341404550	29550	29500	29600	29500	260
606	20230925	095300	333727000	29450	29350	29450	29250	847
607	20230925	095200	308826450	29100	29400	29400	29100	243
608	20230925	095100	301703750	29400	29400	29400	29400	3
609	20230925	095000	301615550	29400	29400	29400	29400	1
610	20230925	094900	301586150	29150	29350	29350	29150	79
611	20230925	094800	299270700	29350	29350	29350	29350	11
612	20230925	094700	298947850	29500	29400	29500	29400	81
613	20230925	094600	296564550	29400	29350	29400	29350	26
614	20230925	094500	295800300	29400	29400	29400	29400	38
615	20230925	094400	294683100	29400	29350	29400	29350	22
616	20230925	094300	294037000	29350	29300	29350	29300	139
617	20230925	094200	289962250	29300	29250	29300	29250	78
618	20230925	094100	287677900	29250	29200	29250	29150	104
619	20230925	094000	284637800	29200	29100	29200	29050	279
620	20230925	093900	276529200	29050	29150	29150	29050	98
621	20230925	093800	273678850	29150	29150	29200	29150	98
622	20230925	093700	270820550	29150	29150	29150	29150	22
623	20230925	093600	270179250	29300	29250	29300	29100	320
624	20230925	093500	260824600	29300	29350	29350	29300	56
625	20230925	093400	259181250	29450	29550	29550	29250	516
626	20230925	093300	244077200	29550	29550	29550	29550	12
627	20230925	093200	243722600	29450	29550	29550	29450	258
628	20230925	093100	236106600	29550	29600	29650	29550	139
629	20230925	093000	231989000	29600	29500	29600	29500	885
630	20230925	092900	205852950	29500	29450	29500	29450	269
631	20230925	092800	197927150	29450	29400	29450	29400	561
632	20230925	092700	181432250	29350	29350	29350	29350	23
633	20230925	092600	180757200	29400	29350	29400	29350	101
634	20230925	092500	177788350	29350	29350	29400	29350	151
635	20230925	092400	173352200	29350	29350	29350	29350	108
636	20230925	092300	170182400	29350	29400	29400	29350	150
637	20230925	092200	165776400	29400	29400	29450	29350	127
638	20230925	092100	162042450	29400	29250	29400	29250	1032
639	20230925	092000	131799100	29250	29250	29250	29250	26
640	20230925	091900	131038600	29250	29250	29300	29200	47
641	20230925	091800	129664850	29200	29200	29200	29150	59
642	20230925	091700	127942250	29200	29250	29300	29150	97
643	20230925	091600	125108600	29250	29150	29250	29150	39
644	20230925	091500	123969700	29150	29200	29200	29150	18
645	20230925	091400	123444950	29250	29400	29400	29200	94
646	20230925	091300	120687750	29350	29350	29450	29350	387
647	20230925	091200	109328400	29350	29250	29350	29250	802
648	20230925	091100	85826300	29250	29250	29250	29250	39
649	20230925	091000	84685550	29250	29200	29250	29200	51
650	20230925	090900	83193900	29200	29150	29200	29150	53
651	20230925	090800	81647000	29150	29000	29150	29000	54
652	20230925	090700	80076950	29000	28850	29000	28850	217
653	20230925	090600	73785350	28950	29000	29000	28950	781
654	20230925	090500	51173900	28950	28950	29000	28950	136
655	20230925	090400	47236600	29000	28450	29000	28250	295
656	20230925	090300	38780750	28450	28350	28450	28350	122
657	20230925	090200	35312950	28350	28350	28400	28350	41
658	20230925	090100	34150550	28350	28100	28450	28050	1189
659	20230925	090000	452700	28500	28000	28500	28000	15