KissMeData/131290/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	200200	1032150400	41500	41500	41500	41500	1292
3	20230926	200100	1032150400	41500	41500	41500	41500	0
4	20230926	200000	1032150400	41500	41500	41500	41500	0
5	20230926	195900	1032150400	41500	41500	41500	41500	0
6	20230926	195800	1032150400	41500	41500	41500	41500	0
7	20230926	195700	1032150400	41500	41500	41500	41500	0
8	20230926	195600	1032150400	41500	41500	41500	41500	0
9	20230926	195500	1032150400	41500	41500	41500	41500	0
10	20230926	195400	1032150400	41500	41500	41500	41500	0
11	20230926	195300	1032150400	41500	41500	41500	41500	0
12	20230926	195200	1032150400	41500	41500	41500	41500	0
13	20230926	195100	1032150400	41500	41500	41500	41500	0
14	20230926	195000	1032150400	41500	41500	41500	41500	0
15	20230926	194900	1032150400	41500	41500	41500	41500	0
16	20230926	194800	1032150400	41500	41500	41500	41500	0
17	20230926	194700	1032150400	41500	41500	41500	41500	0
18	20230926	194600	1032150400	41500	41500	41500	41500	0
19	20230926	194500	1032150400	41500	41500	41500	41500	0
20	20230926	194400	1032150400	41500	41500	41500	41500	0
21	20230926	194300	1032150400	41500	41500	41500	41500	0
22	20230926	194200	1032150400	41500	41500	41500	41500	0
23	20230926	194100	1032150400	41500	41500	41500	41500	0
24	20230926	194000	1032150400	41500	41500	41500	41500	0
25	20230926	193900	1032150400	41500	41500	41500	41500	0
26	20230926	193800	1032150400	41500	41500	41500	41500	0
27	20230926	193700	1032150400	41500	41500	41500	41500	0
28	20230926	193600	1032150400	41500	41500	41500	41500	0
29	20230926	193500	1032150400	41500	41500	41500	41500	0
30	20230926	193400	1032150400	41500	41500	41500	41500	0
31	20230926	193300	1032150400	41500	41500	41500	41500	0
32	20230926	193200	1032150400	41500	41500	41500	41500	1292
33	20230926	193100	1032150400	41500	41500	41500	41500	0
34	20230926	193000	1032150400	41500	41500	41500	41500	0
35	20230926	192900	1032150400	41500	41500	41500	41500	0
36	20230926	192800	1032150400	41500	41500	41500	41500	0
37	20230926	192700	1032150400	41500	41500	41500	41500	0
38	20230926	192600	1032150400	41500	41500	41500	41500	0
39	20230926	192500	1032150400	41500	41500	41500	41500	0
40	20230926	192400	1032150400	41500	41500	41500	41500	0
41	20230926	192300	1032150400	41500	41500	41500	41500	0
42	20230926	192200	1032150400	41500	41500	41500	41500	0
43	20230926	192100	1032150400	41500	41500	41500	41500	0
44	20230926	192000	1032150400	41500	41500	41500	41500	0
45	20230926	191900	1032150400	41500	41500	41500	41500	0
46	20230926	191800	1032150400	41500	41500	41500	41500	0
47	20230926	191700	1032150400	41500	41500	41500	41500	0
48	20230926	191600	1032150400	41500	41500	41500	41500	0
49	20230926	191500	1032150400	41500	41500	41500	41500	0
50	20230926	191400	1032150400	41500	41500	41500	41500	0
51	20230926	191300	1032150400	41500	41500	41500	41500	0
52	20230926	191200	1032150400	41500	41500	41500	41500	0
53	20230926	191100	1032150400	41500	41500	41500	41500	0
54	20230926	191000	1032150400	41500	41500	41500	41500	0
55	20230926	190900	1032150400	41500	41500	41500	41500	0
56	20230926	190800	1032150400	41500	41500	41500	41500	0
57	20230926	190700	1032150400	41500	41500	41500	41500	0
58	20230926	190600	1032150400	41500	41500	41500	41500	0
59	20230926	190500	1032150400	41500	41500	41500	41500	0
60	20230926	190400	1032150400	41500	41500	41500	41500	0
61	20230926	190300	1032150400	41500	41500	41500	41500	0
62	20230926	190200	1032150400	41500	41500	41500	41500	1292
63	20230926	190100	1032150400	41500	41500	41500	41500	0
64	20230926	190000	1032150400	41500	41500	41500	41500	0
65	20230926	185900	1032150400	41500	41500	41500	41500	0
66	20230926	185800	1032150400	41500	41500	41500	41500	0
67	20230926	185700	1032150400	41500	41500	41500	41500	0
68	20230926	185600	1032150400	41500	41500	41500	41500	0
69	20230926	185500	1032150400	41500	41500	41500	41500	0
70	20230926	185400	1032150400	41500	41500	41500	41500	0
71	20230926	185300	1032150400	41500	41500	41500	41500	0
72	20230926	185200	1032150400	41500	41500	41500	41500	0
73	20230926	185100	1032150400	41500	41500	41500	41500	0
74	20230926	185000	1032150400	41500	41500	41500	41500	0
75	20230926	184900	1032150400	41500	41500	41500	41500	0
76	20230926	184800	1032150400	41500	41500	41500	41500	0
77	20230926	184700	1032150400	41500	41500	41500	41500	0
78	20230926	184600	1032150400	41500	41500	41500	41500	0
79	20230926	184500	1032150400	41500	41500	41500	41500	0
80	20230926	184400	1032150400	41500	41500	41500	41500	0
81	20230926	184300	1032150400	41500	41500	41500	41500	0
82	20230926	184200	1032150400	41500	41500	41500	41500	0
83	20230926	184100	1032150400	41500	41500	41500	41500	0
84	20230926	184000	1032150400	41500	41500	41500	41500	0
85	20230926	183900	1032150400	41500	41500	41500	41500	0
86	20230926	183800	1032150400	41500	41500	41500	41500	0
87	20230926	183700	1032150400	41500	41500	41500	41500	0
88	20230926	183600	1032150400	41500	41500	41500	41500	0
89	20230926	183500	1032150400	41500	41500	41500	41500	0
90	20230926	183400	1032150400	41500	41500	41500	41500	0
91	20230926	183300	1032150400	41500	41500	41500	41500	0
92	20230926	183200	1032150400	41500	41500	41500	41500	1292
93	20230926	183100	1032150400	41500	41500	41500	41500	0
94	20230926	183000	1032150400	41500	41500	41500	41500	0
95	20230926	182900	1032150400	41500	41500	41500	41500	0
96	20230926	182800	1032150400	41500	41500	41500	41500	0
97	20230926	182700	1032150400	41500	41500	41500	41500	0
98	20230926	182600	1032150400	41500	41500	41500	41500	0
99	20230926	182500	1032150400	41500	41500	41500	41500	0
100	20230926	182400	1032150400	41500	41500	41500	41500	0
101	20230926	182300	1032150400	41500	41500	41500	41500	0
102	20230926	182200	1032150400	41500	41500	41500	41500	0
103	20230926	182100	1032150400	41500	41500	41500	41500	0
104	20230926	182000	1032150400	41500	41500	41500	41500	0
105	20230926	181900	1032150400	41500	41500	41500	41500	0
106	20230926	181800	1032150400	41500	41500	41500	41500	0
107	20230926	181700	1032150400	41500	41500	41500	41500	0
108	20230926	181600	1032150400	41500	41500	41500	41500	0
109	20230926	181500	1032150400	41500	41500	41500	41500	0
110	20230926	181400	1032150400	41500	41500	41500	41500	0
111	20230926	181300	1032150400	41500	41500	41500	41500	0
112	20230926	181200	1032150400	41500	41500	41500	41500	0
113	20230926	181100	1032150400	41500	41500	41500	41500	0
114	20230926	181000	1032150400	41500	41500	41500	41500	0
115	20230926	180900	1032150400	41500	41500	41500	41500	0
116	20230926	180800	1032150400	41500	41500	41500	41500	0
117	20230926	180700	1032150400	41500	41500	41500	41500	0
118	20230926	180600	1032150400	41500	41500	41500	41500	0
119	20230926	180500	1032150400	41500	41500	41500	41500	0
120	20230926	180400	1032150400	41500	41500	41500	41500	0
121	20230926	180300	1032150400	41500	41500	41500	41500	0
122	20230926	180200	1032150400	41500	41500	41500	41500	1292
123	20230926	180100	1032150400	41500	41500	41500	41500	0
124	20230926	180000	1032150400	41500	41500	41500	41500	0
125	20230926	175900	1032150400	41500	41500	41500	41500	0
126	20230926	175800	1032150400	41500	41500	41500	41500	0
127	20230926	175700	1032150400	41500	41500	41500	41500	0
128	20230926	175600	1032150400	41500	41500	41500	41500	0
129	20230926	175500	1032150400	41500	41500	41500	41500	0
130	20230926	175400	1032150400	41500	41500	41500	41500	0
131	20230926	175300	1032150400	41500	41500	41500	41500	0
132	20230926	175200	1032150400	41500	41500	41500	41500	0
133	20230926	175100	1032150400	41500	41500	41500	41500	0
134	20230926	175000	1032150400	41500	41500	41500	41500	0
135	20230926	174900	1032150400	41500	41500	41500	41500	0
136	20230926	174800	1032150400	41500	41500	41500	41500	0
137	20230926	174700	1032150400	41500	41500	41500	41500	0
138	20230926	174600	1032150400	41500	41500	41500	41500	0
139	20230926	174500	1032150400	41500	41500	41500	41500	0
140	20230926	174400	1032150400	41500	41500	41500	41500	0
141	20230926	174300	1032150400	41500	41500	41500	41500	0
142	20230926	174200	1032150400	41500	41500	41500	41500	0
143	20230926	174100	1032150400	41500	41500	41500	41500	0
144	20230926	174000	1032150400	41500	41500	41500	41500	0
145	20230926	173900	1032150400	41500	41500	41500	41500	0
146	20230926	173800	1032150400	41500	41500	41500	41500	0
147	20230926	173700	1032150400	41500	41500	41500	41500	0
148	20230926	173600	1032150400	41500	41500	41500	41500	0
149	20230926	173500	1032150400	41500	41500	41500	41500	0
150	20230926	173400	1032150400	41500	41500	41500	41500	0
151	20230926	173300	1032150400	41500	41500	41500	41500	0
152	20230926	173200	1032150400	41500	41500	41500	41500	1292
153	20230926	173100	1032150400	41500	41500	41500	41500	0
154	20230926	173000	1032150400	41500	41500	41500	41500	0
155	20230926	172900	1032150400	41500	41500	41500	41500	0
156	20230926	172800	1032150400	41500	41500	41500	41500	0
157	20230926	172700	1032150400	41500	41500	41500	41500	0
158	20230926	172600	1032150400	41500	41500	41500	41500	0
159	20230926	172500	1032150400	41500	41500	41500	41500	0
160	20230926	172400	1032150400	41500	41500	41500	41500	0
161	20230926	172300	1032150400	41500	41500	41500	41500	0
162	20230926	172200	1032150400	41500	41500	41500	41500	0
163	20230926	172100	1032150400	41500	41500	41500	41500	0
164	20230926	172000	1032150400	41500	41500	41500	41500	0
165	20230926	171900	1032150400	41500	41500	41500	41500	0
166	20230926	171800	1032150400	41500	41500	41500	41500	0
167	20230926	171700	1032150400	41500	41500	41500	41500	0
168	20230926	171600	1032150400	41500	41500	41500	41500	0
169	20230926	171500	1032150400	41500	41500	41500	41500	0
170	20230926	171400	1032150400	41500	41500	41500	41500	0
171	20230926	171300	1032150400	41500	41500	41500	41500	0
172	20230926	171200	1032150400	41500	41500	41500	41500	0
173	20230926	171100	1032150400	41500	41500	41500	41500	0
174	20230926	171000	1032150400	41500	41500	41500	41500	0
175	20230926	170900	1032150400	41500	41500	41500	41500	0
176	20230926	170800	1032150400	41500	41500	41500	41500	0
177	20230926	170700	1032150400	41500	41500	41500	41500	0
178	20230926	170600	1032150400	41500	41500	41500	41500	0
179	20230926	170500	1032150400	41500	41500	41500	41500	0
180	20230926	170400	1032150400	41500	41500	41500	41500	0
181	20230926	170300	1032150400	41500	41500	41500	41500	0
182	20230926	170200	1032150400	41500	41500	41500	41500	1292
183	20230926	170100	1032150400	41500	41500	41500	41500	0
184	20230926	170000	1032150400	41500	41500	41500	41500	0
185	20230926	165900	1032150400	41500	41500	41500	41500	0
186	20230926	165800	1032150400	41500	41500	41500	41500	0
187	20230926	165700	1032150400	41500	41500	41500	41500	0
188	20230926	165600	1032150400	41500	41500	41500	41500	0
189	20230926	165500	1032150400	41500	41500	41500	41500	0
190	20230926	165400	1032150400	41500	41500	41500	41500	0
191	20230926	165300	1032150400	41500	41500	41500	41500	0
192	20230926	165200	1032150400	41500	41500	41500	41500	0
193	20230926	165100	1032150400	41500	41500	41500	41500	0
194	20230926	165000	1032150400	41500	41500	41500	41500	0
195	20230926	164900	1032150400	41500	41500	41500	41500	0
196	20230926	164800	1032150400	41500	41500	41500	41500	0
197	20230926	164700	1032150400	41500	41500	41500	41500	0
198	20230926	164600	1032150400	41500	41500	41500	41500	0
199	20230926	164500	1032150400	41500	41500	41500	41500	0
200	20230926	164400	1032150400	41500	41500	41500	41500	0
201	20230926	164300	1032150400	41500	41500	41500	41500	0
202	20230926	164200	1032150400	41500	41500	41500	41500	0
203	20230926	164100	1032150400	41500	41500	41500	41500	0
204	20230926	164000	1032150400	41500	41500	41500	41500	0
205	20230926	163900	1032150400	41500	41500	41500	41500	0
206	20230926	163800	1032150400	41500	41500	41500	41500	0
207	20230926	163700	1032150400	41500	41500	41500	41500	0
208	20230926	163600	1032150400	41500	41500	41500	41500	0
209	20230926	163500	1032150400	41500	41500	41500	41500	0
210	20230926	163400	1032150400	41500	41500	41500	41500	0
211	20230926	163300	1032150400	41500	41500	41500	41500	0
212	20230926	163200	1032150400	41500	41500	41500	41500	1292
213	20230926	163100	1032150400	41500	41500	41500	41500	0
214	20230926	163000	1032150400	41500	41500	41500	41500	0
215	20230926	162900	1032150400	41500	41500	41500	41500	0
216	20230926	162800	1032150400	41500	41500	41500	41500	0
217	20230926	162700	1032150400	41500	41500	41500	41500	0
218	20230926	162600	1032150400	41500	41500	41500	41500	0
219	20230926	162500	1032150400	41500	41500	41500	41500	0
220	20230926	162400	1032150400	41500	41500	41500	41500	0
221	20230926	162300	1032150400	41500	41500	41500	41500	0
222	20230926	162200	1032150400	41500	41500	41500	41500	0
223	20230926	162100	1032150400	41500	41500	41500	41500	0
224	20230926	162000	1032150400	41500	41500	41500	41500	0
225	20230926	161900	1032150400	41500	41500	41500	41500	0
226	20230926	161800	1032150400	41500	41500	41500	41500	0
227	20230926	161700	1032150400	41500	41500	41500	41500	0
228	20230926	161600	1032150400	41500	41500	41500	41500	0
229	20230926	161500	1032150400	41500	41500	41500	41500	0
230	20230926	161400	1032150400	41500	41500	41500	41500	0
231	20230926	161300	1032150400	41500	41500	41500	41500	0
232	20230926	161200	1032150400	41500	41500	41500	41500	0
233	20230926	161100	1032150400	41500	41500	41500	41500	0
234	20230926	161000	1032150400	41500	41500	41500	41500	0
235	20230926	160900	1032150400	41500	41500	41500	41500	0
236	20230926	160800	1032150400	41500	41500	41500	41500	0
237	20230926	160700	1032150400	41500	41500	41500	41500	0
238	20230926	160600	1032150400	41500	41500	41500	41500	0
239	20230926	160500	1032150400	41500	41500	41500	41500	0
240	20230926	160400	1032150400	41500	41500	41500	41500	0
241	20230926	160300	1032150400	41500	41500	41500	41500	0
242	20230926	160200	1032150400	41500	41500	41500	41500	1292
243	20230926	160100	1032150400	41500	41500	41500	41500	0
244	20230926	160000	1032150400	41500	41500	41500	41500	0
245	20230926	155900	1032150400	41500	41500	41500	41500	0
246	20230926	155800	1032150400	41500	41500	41500	41500	0
247	20230926	155700	1032150400	41500	41500	41500	41500	0
248	20230926	155600	1032150400	41500	41500	41500	41500	0
249	20230926	155500	1032150400	41500	41500	41500	41500	0
250	20230926	155400	1032150400	41500	41500	41500	41500	0
251	20230926	155300	1032150400	41500	41500	41500	41500	0
252	20230926	155200	1032150400	41500	41500	41500	41500	0
253	20230926	155100	1032150400	41500	41500	41500	41500	0
254	20230926	155000	1032150400	41500	41500	41500	41500	0
255	20230926	154900	1032150400	41500	41500	41500	41500	0
256	20230926	154800	1032150400	41500	41500	41500	41500	0
257	20230926	154700	1032150400	41500	41500	41500	41500	0
258	20230926	154600	1032150400	41500	41500	41500	41500	0
259	20230926	154500	1032150400	41500	41500	41500	41500	0
260	20230926	154400	1032150400	41500	41500	41500	41500	0
261	20230926	154300	1032150400	41500	41500	41500	41500	0
262	20230926	154200	1032150400	41500	41500	41500	41500	0
263	20230926	154100	1032150400	41500	41500	41500	41500	0
264	20230926	154000	1032150400	41500	41500	41500	41500	0
265	20230926	153900	1032150400	41500	41500	41500	41500	0
266	20230926	153800	1032150400	41500	41500	41500	41500	0
267	20230926	153700	1032150400	41500	41500	41500	41500	0
268	20230926	153600	1032150400	41500	41500	41500	41500	0
269	20230926	153500	1032150400	41500	41500	41500	41500	0
270	20230926	153400	1032150400	41500	41500	41500	41500	0
271	20230926	153300	1032150400	41500	41500	41500	41500	0
272	20230926	153200	1032150400	41500	41500	41500	41500	1292
273	20230926	153100	1032150400	41500	41500	41500	41500	0
274	20230926	153000	1032150400	41500	41500	41500	41500	1292
275	20230926	152900	978532400	41500	41500	41500	41500	0
276	20230926	152800	978532400	41500	41500	41500	41500	0
277	20230926	152700	978532400	41500	41500	41500	41500	0
278	20230926	152600	978532400	41500	41500	41500	41500	0
279	20230926	152500	978532400	41500	41500	41500	41500	0
280	20230926	152400	978532400	41500	41500	41500	41500	0
281	20230926	152300	978532400	41500	41500	41500	41500	0
282	20230926	152200	978532400	41500	41500	41500	41500	0
283	20230926	152100	978532400	41500	41500	41500	41500	0
284	20230926	152000	978532400	41500	41500	41500	41500	0
285	20230926	151900	978532400	41500	41500	41500	41500	79
286	20230926	151800	975253900	41450	41450	41450	41450	6
287	20230926	151700	975005200	41450	41450	41450	41450	67
288	20230926	151600	972228050	41500	41450	41500	41450	108
289	20230926	151500	967751400	41450	41450	41450	41400	171
290	20230926	151400	960664500	41450	41450	41450	41450	1
291	20230926	151300	960623050	41450	41450	41450	41450	101
292	20230926	151200	956436600	41450	41500	41500	41450	60
293	20230926	151100	953949100	41450	41450	41450	41450	144
294	20230926	151000	947980300	41450	41450	41450	41450	0
295	20230926	150900	947980300	41450	41450	41500	41450	109
296	20230926	150800	943460400	41450	41450	41450	41450	180
297	20230926	150700	935999400	41450	41450	41450	41450	13
298	20230926	150600	935460550	41500	41500	41500	41450	30
299	20230926	150500	934215750	41450	41450	41450	41450	5
300	20230926	150400	934008500	41450	41500	41500	41450	79
301	20230926	150300	930733700	41450	41450	41450	41450	14
302	20230926	150200	930153400	41500	41500	41500	41500	50
303	20230926	150100	928078400	41500	41500	41500	41500	5
304	20230926	150000	927870900	41500	41500	41500	41500	3
305	20230926	145900	927746400	41500	41500	41500	41500	132
306	20230926	145800	922268400	41500	41500	41500	41500	0
307	20230926	145700	922268400	41500	41500	41500	41500	10
308	20230926	145600	921853400	41500	41500	41500	41500	121
309	20230926	145500	916831900	41500	41500	41500	41500	65
310	20230926	145400	914134400	41500	41500	41500	41500	57
311	20230926	145300	911768900	41500	41500	41500	41500	1
312	20230926	145200	911727400	41500	41500	41500	41500	71
313	20230926	145100	908780900	41500	41500	41500	41500	97
314	20230926	145000	904755400	41500	41500	41500	41500	0
315	20230926	144900	904755400	41500	41500	41500	41500	29
316	20230926	144800	903551900	41450	41450	41450	41450	0
317	20230926	144700	903551900	41450	41450	41450	41450	16
318	20230926	144600	902888700	41500	41500	41500	41500	13
319	20230926	144500	902349200	41500	41500	41500	41500	0
320	20230926	144400	902349200	41500	41500	41500	41500	0
321	20230926	144300	902349200	41500	41500	41500	41500	13
322	20230926	144200	901809700	41550	41550	41550	41550	101
323	20230926	144100	897613150	41550	41550	41550	41550	56
324	20230926	144000	895286350	41550	41400	41550	41400	614
325	20230926	143900	869824150	41400	41400	41400	41400	0
326	20230926	143800	869824150	41400	41400	41400	41400	0
327	20230926	143700	869824150	41400	41400	41400	41400	215
328	20230926	143600	860923150	41400	41400	41400	41400	1
329	20230926	143500	860881750	41300	41300	41300	41300	83
330	20230926	143400	857453850	41300	41300	41300	41300	10
331	20230926	143300	857040850	41250	41250	41250	41250	0
332	20230926	143200	857040850	41250	41250	41250	41250	1
333	20230926	143100	856999600	41300	41300	41300	41300	0
334	20230926	143000	856999600	41300	41300	41300	41300	1
335	20230926	142900	856958300	41300	41300	41300	41300	108
336	20230926	142800	852497900	41300	41300	41300	41300	0
337	20230926	142700	852497900	41300	41350	41350	41300	60
338	20230926	142600	850018300	41350	41400	41400	41350	773
339	20230926	142500	818028100	41450	41450	41450	41450	3
340	20230926	142400	817903750	41450	41400	41450	41400	22
341	20230926	142300	816992250	41400	41400	41400	41400	0
342	20230926	142200	816992250	41400	41400	41400	41400	3
343	20230926	142100	816868050	41450	41450	41450	41450	0
344	20230926	142000	816868050	41450	41450	41450	41450	0
345	20230926	141900	816868050	41450	41450	41450	41450	0
346	20230926	141800	816868050	41450	41450	41450	41450	14
347	20230926	141700	816287750	41450	41450	41450	41450	151
348	20230926	141600	810028800	41450	41450	41450	41450	1
349	20230926	141500	809987350	41450	41450	41450	41450	0
350	20230926	141400	809987350	41450	41450	41450	41450	5
351	20230926	141300	809780100	41450	41450	41450	41450	10
352	20230926	141200	809365600	41450	41450	41450	41450	40
353	20230926	141100	807707600	41400	41400	41400	41400	0
354	20230926	141000	807707600	41400	41400	41400	41400	0
355	20230926	140900	807707600	41400	41400	41400	41400	0
356	20230926	140800	807707600	41400	41400	41400	41400	0
357	20230926	140700	807707600	41400	41400	41400	41400	4
358	20230926	140600	807542000	41400	41400	41400	41400	1
359	20230926	140500	807500600	41450	41450	41450	41450	2
360	20230926	140400	807417700	41450	41450	41450	41450	0
361	20230926	140300	807417700	41450	41500	41500	41450	123
362	20230926	140200	802316850	41450	41450	41450	41450	0
363	20230926	140100	802316850	41450	41450	41450	41450	0
364	20230926	140000	802316850	41450	41450	41450	41450	6
365	20230926	135900	802068150	41500	41500	41500	41500	5
366	20230926	135800	801860650	41500	41500	41500	41500	20
367	20230926	135700	801030650	41500	41500	41500	41500	1
368	20230926	135600	800989150	41450	41500	41500	41450	90
369	20230926	135500	797254650	41450	41450	41450	41450	0
370	20230926	135400	797254650	41450	41450	41450	41450	22
371	20230926	135300	796342750	41450	41450	41450	41450	0
372	20230926	135200	796342750	41450	41450	41450	41450	0
373	20230926	135100	796342750	41450	41450	41450	41450	123
374	20230926	135000	791244400	41500	41500	41500	41500	0
375	20230926	134900	791244400	41500	41500	41500	41500	30
376	20230926	134800	789999400	41350	41400	41400	41250	1356
377	20230926	134700	733955650	41400	41400	41400	41400	76
378	20230926	134600	730809250	41400	41450	41450	41400	111
379	20230926	134500	726213300	41450	41450	41450	41450	1
380	20230926	134400	726171850	41450	41500	41500	41450	350
381	20230926	134300	711654250	41600	41600	41600	41600	0
382	20230926	134200	711654250	41600	41600	41600	41600	0
383	20230926	134100	711654250	41600	41600	41600	41600	0
384	20230926	134000	711654250	41600	41550	41600	41550	121
385	20230926	133900	706626650	41550	41550	41550	41550	0
386	20230926	133800	706626650	41550	41550	41550	41550	0
387	20230926	133700	706626650	41550	41550	41550	41550	0
388	20230926	133600	706626650	41550	41650	41650	41550	570
389	20230926	133500	682937650	41700	41650	41700	41650	284
390	20230926	133400	671096550	41650	41650	41650	41650	0
391	20230926	133300	671096550	41650	41650	41650	41650	4
392	20230926	133200	670929950	41650	41650	41650	41600	10
393	20230926	133100	670513650	41600	41600	41600	41600	5
394	20230926	133000	670305650	41650	41600	41650	41600	94
395	20230926	132900	666392650	41550	41550	41550	41550	0
396	20230926	132800	666392650	41550	41550	41550	41550	0
397	20230926	132700	666392650	41550	41550	41550	41550	50
398	20230926	132600	664315150	41550	41550	41550	41550	0
399	20230926	132500	664315150	41550	41550	41550	41550	0
400	20230926	132400	664315150	41550	41550	41550	41550	35
401	20230926	132300	662860900	41500	41500	41500	41500	0
402	20230926	132200	662860900	41500	41500	41500	41500	0
403	20230926	132100	662860900	41500	41500	41500	41500	0
404	20230926	132000	662860900	41500	41500	41500	41500	45
405	20230926	131900	660993400	41500	41500	41500	41500	63
406	20230926	131800	658378900	41500	41500	41500	41500	4
407	20230926	131700	658212900	41500	41500	41500	41500	0
408	20230926	131600	658212900	41500	41500	41500	41500	0
409	20230926	131500	658212900	41500	41500	41500	41500	0
410	20230926	131400	658212900	41500	41500	41500	41500	0
411	20230926	131300	658212900	41500	41500	41500	41500	0
412	20230926	131200	658212900	41500	41500	41500	41500	0
413	20230926	131100	658212900	41500	41500	41500	41500	0
414	20230926	131000	658212900	41500	41550	41550	41500	130
415	20230926	130900	652817850	41550	41600	41600	41550	106
416	20230926	130800	648412250	41600	41600	41600	41600	0
417	20230926	130700	648412250	41600	41600	41600	41600	3
418	20230926	130600	648287450	41550	41600	41600	41550	3
419	20230926	130500	648162700	41650	41650	41650	41650	0
420	20230926	130400	648162700	41650	41650	41650	41650	59
421	20230926	130300	645705350	41650	41650	41650	41650	0
422	20230926	130200	645705350	41650	41650	41650	41650	0
423	20230926	130100	645705350	41650	41650	41650	41650	40
424	20230926	130000	644039350	41650	41700	41700	41650	25
425	20230926	125900	642997100	41600	41600	41600	41600	0
426	20230926	125800	642997100	41600	41600	41600	41600	83
427	20230926	125700	639544300	41600	41600	41600	41600	14
428	20230926	125600	638961900	41650	41650	41650	41650	69
429	20230926	125500	636088050	41700	41700	41700	41700	13
430	20230926	125400	635545950	41750	41750	41750	41750	71
431	20230926	125300	632581700	41750	41750	41750	41750	0
432	20230926	125200	632581700	41750	41700	41750	41700	41
433	20230926	125100	630870550	41650	41650	41650	41650	0
434	20230926	125000	630870550	41650	41750	41750	41650	24
435	20230926	124900	629868950	41750	41800	41800	41750	35
436	20230926	124800	628407550	41800	41800	41850	41800	100
437	20230926	124700	624227050	41800	41800	41800	41800	10
438	20230926	124600	623809050	41800	41800	41800	41800	10
439	20230926	124500	623391050	41800	41750	41800	41750	67
440	20230926	124400	620592750	41750	41750	41750	41750	70
441	20230926	124300	617670250	41700	41700	41700	41700	10
442	20230926	124200	617253250	41750	41750	41750	41750	10
443	20230926	124100	616835750	41700	41650	41700	41650	52
444	20230926	124000	614668000	41650	41650	41650	41650	10
445	20230926	123900	614251500	41600	41600	41600	41600	78
446	20230926	123800	611006700	41600	41600	41600	41600	29
447	20230926	123700	609800300	41550	41550	41550	41550	0
448	20230926	123600	609800300	41550	41550	41550	41550	0
449	20230926	123500	609800300	41550	41550	41550	41550	0
450	20230926	123400	609800300	41550	41550	41550	41550	10
451	20230926	123300	609384800	41550	41550	41550	41550	17
452	20230926	123200	608678450	41550	41550	41550	41550	15
453	20230926	123100	608055200	41550	41550	41550	41550	9
454	20230926	123000	607681250	41550	41550	41550	41550	4
455	20230926	122900	607515050	41600	41600	41600	41600	43
456	20230926	122800	605726250	41650	41650	41650	41650	10
457	20230926	122700	605309750	41650	41650	41650	41650	38
458	20230926	122600	603727050	41650	41650	41650	41650	6
459	20230926	122500	603477150	41650	41650	41650	41650	0
460	20230926	122400	603477150	41650	41650	41650	41650	0
461	20230926	122300	603477150	41650	41650	41650	41650	0
462	20230926	122200	603477150	41650	41700	41700	41650	20
463	20230926	122100	602643650	41700	41750	41750	41700	70
464	20230926	122000	599722850	41700	41800	41800	41700	389
465	20230926	121900	583496550	41850	41850	41850	41850	0
466	20230926	121800	583496550	41850	41800	41850	41800	57
467	20230926	121700	581112700	41800	41800	41800	41800	0
468	20230926	121600	581112700	41800	41800	41800	41800	0
469	20230926	121500	581112700	41800	41750	41850	41750	152
470	20230926	121400	574764550	41750	41750	41750	41750	11
471	20230926	121300	574305300	41700	41700	41700	41700	3
472	20230926	121200	574180200	41750	41750	41750	41750	10
473	20230926	121100	573762700	41750	41750	41750	41750	20
474	20230926	121000	572927700	41750	41750	41750	41750	0
475	20230926	120900	572927700	41750	41750	41750	41750	10
476	20230926	120800	572510200	41700	41700	41700	41700	157
477	20230926	120700	565963300	41700	41700	41700	41700	0
478	20230926	120600	565963300	41700	41700	41700	41700	144
479	20230926	120500	559958500	41650	41650	41650	41650	0
480	20230926	120400	559958500	41650	41650	41650	41650	2
481	20230926	120300	559875200	41600	41600	41600	41600	10
482	20230926	120200	559459200	41600	41600	41600	41600	62
483	20230926	120100	556880000	41600	41650	41650	41600	21
484	20230926	120000	556005400	41650	41650	41650	41650	10
485	20230926	115900	555588900	41600	41600	41600	41600	0
486	20230926	115800	555588900	41600	41650	41650	41600	126
487	20230926	115700	550347050	41650	41650	41650	41650	20
488	20230926	115600	549514050	41600	41600	41600	41600	0
489	20230926	115500	549514050	41600	41600	41600	41600	1
490	20230926	115400	549472450	41650	41650	41650	41650	0
491	20230926	115300	549472450	41650	41650	41650	41650	19
492	20230926	115200	548681100	41650	41650	41650	41650	6
493	20230926	115100	548431200	41650	41650	41650	41650	0
494	20230926	115000	548431200	41650	41650	41650	41650	26
495	20230926	114900	547348300	41700	41700	41700	41700	13
496	20230926	114800	546806200	41700	41700	41700	41700	0
497	20230926	114700	546806200	41700	41700	41700	41700	14
498	20230926	114600	546222400	41650	41700	41700	41650	40
499	20230926	114500	544555900	41650	41700	41700	41650	11
500	20230926	114400	544097700	41650	41650	41650	41650	88
501	20230926	114300	540432500	41550	41500	41550	41500	199
502	20230926	114200	532172450	41450	41450	41450	41450	0
503	20230926	114100	532172450	41450	41450	41450	41450	0
504	20230926	114000	532172450	41450	41450	41450	41450	23
505	20230926	113900	531219100	41450	41450	41450	41450	0
506	20230926	113800	531219100	41450	41450	41450	41450	0
507	20230926	113700	531219100	41450	41450	41450	41450	0
508	20230926	113600	531219100	41450	41500	41500	41450	50
509	20230926	113500	529146100	41500	41500	41500	41500	11
510	20230926	113400	528689600	41500	41500	41500	41500	0
511	20230926	113300	528689600	41500	41500	41500	41500	63
512	20230926	113200	526075100	41600	41600	41600	41600	0
513	20230926	113100	526075100	41600	41600	41600	41600	10
514	20230926	113000	525659100	41600	41600	41600	41600	5
515	20230926	112900	525451100	41500	41500	41500	41500	34
516	20230926	112800	524040100	41450	41450	41450	41450	0
517	20230926	112700	524040100	41450	41550	41550	41450	209
518	20230926	112600	515370700	41550	41550	41550	41550	1
519	20230926	112500	515329150	41550	41550	41550	41550	10
520	20230926	112400	514913650	41550	41550	41550	41550	10
521	20230926	112300	514498150	41550	41550	41550	41550	1
522	20230926	112200	514456600	41450	41500	41500	41450	76
523	20230926	112100	511303300	41550	41550	41550	41550	10
524	20230926	112000	510887800	41550	41550	41550	41550	0
525	20230926	111900	510887800	41550	41550	41550	41550	10
526	20230926	111800	510472300	41550	41550	41550	41550	0
527	20230926	111700	510472300	41550	41550	41550	41550	10
528	20230926	111600	510056800	41550	41500	41550	41500	426
529	20230926	111500	492377750	41550	41550	41550	41550	18
530	20230926	111400	491629850	41550	41550	41550	41550	0
531	20230926	111300	491629850	41550	41600	41600	41550	150
532	20230926	111200	485395100	41600	41600	41600	41600	5
533	20230926	111100	485187100	41650	41650	41650	41650	10
534	20230926	111000	484770600	41650	41650	41650	41650	10
535	20230926	110900	484354100	41650	41650	41650	41650	0
536	20230926	110800	484354100	41650	41700	41700	41650	38
537	20230926	110700	482770900	41650	41700	41700	41650	587
538	20230926	110600	458320600	41750	41750	41750	41750	33
539	20230926	110500	456942850	41750	41750	41750	41750	20
540	20230926	110400	456107850	41650	41650	41650	41650	0
541	20230926	110300	456107850	41650	41650	41650	41650	11
542	20230926	110200	455649700	41700	41700	41700	41700	11
543	20230926	110100	455191000	41700	41700	41700	41700	20
544	20230926	110000	454357000	41700	41700	41700	41700	35
545	20230926	105900	452897500	41650	41700	41700	41650	125
546	20230926	105800	447690750	41700	41700	41700	41700	38
547	20230926	105700	446106150	41700	41700	41700	41700	39
548	20230926	105600	444479850	41750	41750	41750	41750	0
549	20230926	105500	444479850	41750	41800	41800	41750	70
550	20230926	105400	441554750	41800	41700	41800	41700	176
551	20230926	105300	434200950	41700	41750	41800	41700	45
552	20230926	105200	432322450	41800	41800	41800	41800	10
553	20230926	105100	431904450	41750	41750	41750	41750	10
554	20230926	105000	431486950	41750	41750	41750	41750	0
555	20230926	104900	431486950	41750	41750	41750	41750	23
556	20230926	104800	430526700	41750	41750	41750	41750	43
557	20230926	104700	428731450	41700	41700	41700	41700	0
558	20230926	104600	428731450	41700	41700	41700	41700	10
559	20230926	104500	428314450	41700	41650	41700	41650	100
560	20230926	104400	424149400	41650	41700	41700	41650	271
561	20230926	104300	412861750	41700	41700	41700	41700	21
562	20230926	104200	411986050	41650	41700	41700	41650	283
563	20230926	104100	400196050	41800	41800	41800	41800	25
564	20230926	104000	399151050	41800	41750	41800	41750	22
565	20230926	103900	398231950	41800	41800	41800	41800	12
566	20230926	103800	397730350	41750	41750	41750	41750	40
567	20230926	103700	396060350	41650	41650	41650	41650	31
568	20230926	103600	394769200	41600	41600	41600	41600	3
569	20230926	103500	394644400	41550	41550	41550	41550	0
570	20230926	103400	394644400	41550	41550	41550	41550	0
571	20230926	103300	394644400	41550	41550	41550	41550	81
572	20230926	103200	391278850	41600	41600	41600	41600	31
573	20230926	103100	389989250	41550	41700	41700	41550	92
574	20230926	103000	386156500	41600	41600	41600	41600	10
575	20230926	102900	385740500	41550	41500	41550	41500	90
576	20230926	102800	382002150	41500	41500	41500	41500	1
577	20230926	102700	381960650	41500	41600	41600	41500	22
578	20230926	102600	381045600	41600	41600	41600	41550	12
579	20230926	102500	380546800	41600	41550	41750	41550	257
580	20230926	102400	369851350	41550	41550	41550	41550	24
581	20230926	102300	368854150	41550	41550	41550	41550	233
582	20230926	102200	359173000	41400	41500	41800	41350	304
583	20230926	102100	346530850	41500	41400	41550	41400	84
584	20230926	102000	343046850	41400	41400	41400	41400	49
585	20230926	101900	341018250	41350	41350	41350	41350	4
586	20230926	101800	340852850	41350	41350	41350	41350	0
587	20230926	101700	340852850	41350	41350	41350	41350	0
588	20230926	101600	340852850	41350	41350	41350	41350	105
589	20230926	101500	336511100	41400	41400	41400	41400	10
590	20230926	101400	336097100	41400	41400	41400	41400	1
591	20230926	101300	336055700	41400	41400	41400	41400	13
592	20230926	101200	335517500	41400	41400	41400	41400	7
593	20230926	101100	335227700	41400	41400	41400	41400	0
594	20230926	101000	335227700	41400	41400	41400	41300	179
595	20230926	100900	327828150	41400	41400	41450	41400	279
596	20230926	100800	316268700	41400	41400	41400	41400	0
597	20230926	100700	316268700	41400	41400	41400	41400	63
598	20230926	100600	313660500	41400	41400	41400	41400	83
599	20230926	100500	310224300	41400	41400	41400	41400	11
600	20230926	100400	309768900	41400	41400	41400	41400	10
601	20230926	100300	309354900	41400	41350	41400	41350	43
602	20230926	100200	307576800	41350	41350	41350	41350	11
603	20230926	100100	307121950	41350	41400	41400	41300	40
604	20230926	100000	305468800	41400	41350	41400	41350	118
605	20230926	095900	300589150	41350	41350	41350	41350	73
606	20230926	095800	297570600	41350	41350	41350	41350	17
607	20230926	095700	296867650	41350	41350	41350	41350	15
608	20230926	095600	296247400	41350	41350	41350	41300	63
609	20230926	095500	293643250	41350	41350	41350	41350	1
610	20230926	095400	293601900	41350	41350	41350	41350	28
611	20230926	095300	292444100	41350	41350	41350	41350	125
612	20230926	095200	287275350	41300	41300	41300	41300	61
613	20230926	095100	284756050	41350	41350	41350	41350	132
614	20230926	095000	279297850	41400	41400	41400	41400	41
615	20230926	094900	277600450	41350	41400	41400	41350	58
616	20230926	094800	275202000	41400	41300	41400	41300	76
617	20230926	094700	272060550	41250	41300	41300	41250	43
618	20230926	094600	270286150	41300	41350	41350	41250	49
619	20230926	094500	268264650	41350	41350	41350	41350	18
620	20230926	094400	267520350	41350	41250	41350	41250	134
621	20230926	094300	261992150	41200	41200	41200	41200	30
622	20230926	094200	260756150	41200	41150	41200	41150	25
623	20230926	094100	259726750	41150	41150	41150	41150	4
624	20230926	094000	259562150	41150	41150	41150	41150	58
625	20230926	093900	257175450	41150	41200	41200	41150	71
626	20230926	093800	254250500	41150	41150	41150	41150	11
627	20230926	093700	253797850	41100	41150	41150	41100	132
628	20230926	093600	248370100	41150	41150	41150	41100	286
629	20230926	093500	236611600	41150	41150	41200	41150	198
630	20230926	093400	228463600	41200	41200	41300	41150	135
631	20230926	093300	222903850	41250	41200	41250	41200	70
632	20230926	093200	220019100	41150	41200	41200	41150	267
633	20230926	093100	209019250	41250	41250	41250	41250	237
634	20230926	093000	199243000	41300	41300	41300	41300	372
635	20230926	092900	183879400	41300	41400	41400	41300	507
636	20230926	092800	162924300	41400	41400	41400	41400	23
637	20230926	092700	161972100	41450	41450	41450	41450	37
638	20230926	092600	160438450	41450	41450	41450	41450	5
639	20230926	092500	160231200	41450	41450	41450	41450	10
640	20230926	092400	159816700	41450	41450	41450	41450	0
641	20230926	092300	159816700	41450	41500	41500	41450	71
642	20230926	092200	156870800	41450	41450	41450	41450	0
643	20230926	092100	156870800	41450	41350	41450	41350	239
644	20230926	092000	146986950	41350	41350	41350	41350	23
645	20230926	091900	146035900	41300	41450	41450	41300	106
646	20230926	091800	141655000	41400	41300	41450	41300	15
647	20230926	091700	141034200	41450	41450	41450	41450	46
648	20230926	091600	139127500	41450	41450	41500	41350	129
649	20230926	091500	133788950	41550	41450	41550	41450	25
650	20230926	091400	132752600	41450	41350	41450	41350	160
651	20230926	091300	126129700	41350	41300	41350	41300	41
652	20230926	091200	124435950	41300	41350	41350	41300	506
653	20230926	091100	103523250	41400	41400	41400	41400	140
654	20230926	091000	97727250	41400	41500	41500	41400	191
655	20230926	090900	89817950	41500	41400	41500	41400	120
656	20230926	090800	84846150	41400	41450	41450	41400	259
657	20230926	090700	74117800	41450	41400	41450	41400	31
658	20230926	090600	72833400	41400	41400	41600	41350	233
659	20230926	090500	63185950	41500	41450	41500	41350	364
660	20230926	090400	48112100	41450	41500	41550	41400	287
661	20230926	090300	36209000	41500	41600	41650	41500	226
662	20230926	090200	26816550	41650	41800	41800	41650	96
663	20230926	090100	22811800	41800	42100	42100	41750	115
664	20230926	090000	18002200	42100	41700	42300	41700	430