KissMeData/215200/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	201900	897679800	50300	50300	50300	50300	1093
3	20230926	201800	897679800	50300	50300	50300	50300	0
4	20230926	201700	897679800	50300	50300	50300	50300	0
5	20230926	201600	897679800	50300	50300	50300	50300	0
6	20230926	201500	897679800	50300	50300	50300	50300	0
7	20230926	201400	897679800	50300	50300	50300	50300	0
8	20230926	201300	897679800	50300	50300	50300	50300	0
9	20230926	201200	897679800	50300	50300	50300	50300	0
10	20230926	201100	897679800	50300	50300	50300	50300	0
11	20230926	201000	897679800	50300	50300	50300	50300	0
12	20230926	200900	897679800	50300	50300	50300	50300	0
13	20230926	200800	897679800	50300	50300	50300	50300	0
14	20230926	200700	897679800	50300	50300	50300	50300	0
15	20230926	200600	897679800	50300	50300	50300	50300	0
16	20230926	200500	897679800	50300	50300	50300	50300	0
17	20230926	200400	897679800	50300	50300	50300	50300	0
18	20230926	200300	897679800	50300	50300	50300	50300	0
19	20230926	200200	897679800	50300	50300	50300	50300	0
20	20230926	200100	897679800	50300	50300	50300	50300	0
21	20230926	200000	897679800	50300	50300	50300	50300	0
22	20230926	195900	897679800	50300	50300	50300	50300	0
23	20230926	195800	897679800	50300	50300	50300	50300	0
24	20230926	195700	897679800	50300	50300	50300	50300	0
25	20230926	195600	897679800	50300	50300	50300	50300	0
26	20230926	195500	897679800	50300	50300	50300	50300	0
27	20230926	195400	897679800	50300	50300	50300	50300	0
28	20230926	195300	897679800	50300	50300	50300	50300	0
29	20230926	195200	897679800	50300	50300	50300	50300	0
30	20230926	195100	897679800	50300	50300	50300	50300	0
31	20230926	195000	897679800	50300	50300	50300	50300	0
32	20230926	194900	897679800	50300	50300	50300	50300	1093
33	20230926	194800	897679800	50300	50300	50300	50300	0
34	20230926	194700	897679800	50300	50300	50300	50300	0
35	20230926	194600	897679800	50300	50300	50300	50300	0
36	20230926	194500	897679800	50300	50300	50300	50300	0
37	20230926	194400	897679800	50300	50300	50300	50300	0
38	20230926	194300	897679800	50300	50300	50300	50300	0
39	20230926	194200	897679800	50300	50300	50300	50300	0
40	20230926	194100	897679800	50300	50300	50300	50300	0
41	20230926	194000	897679800	50300	50300	50300	50300	0
42	20230926	193900	897679800	50300	50300	50300	50300	0
43	20230926	193800	897679800	50300	50300	50300	50300	0
44	20230926	193700	897679800	50300	50300	50300	50300	0
45	20230926	193600	897679800	50300	50300	50300	50300	0
46	20230926	193500	897679800	50300	50300	50300	50300	0
47	20230926	193400	897679800	50300	50300	50300	50300	0
48	20230926	193300	897679800	50300	50300	50300	50300	0
49	20230926	193200	897679800	50300	50300	50300	50300	0
50	20230926	193100	897679800	50300	50300	50300	50300	0
51	20230926	193000	897679800	50300	50300	50300	50300	0
52	20230926	192900	897679800	50300	50300	50300	50300	0
53	20230926	192800	897679800	50300	50300	50300	50300	0
54	20230926	192700	897679800	50300	50300	50300	50300	0
55	20230926	192600	897679800	50300	50300	50300	50300	0
56	20230926	192500	897679800	50300	50300	50300	50300	0
57	20230926	192400	897679800	50300	50300	50300	50300	0
58	20230926	192300	897679800	50300	50300	50300	50300	0
59	20230926	192200	897679800	50300	50300	50300	50300	0
60	20230926	192100	897679800	50300	50300	50300	50300	0
61	20230926	192000	897679800	50300	50300	50300	50300	0
62	20230926	191900	897679800	50300	50300	50300	50300	1093
63	20230926	191800	897679800	50300	50300	50300	50300	0
64	20230926	191700	897679800	50300	50300	50300	50300	0
65	20230926	191600	897679800	50300	50300	50300	50300	0
66	20230926	191500	897679800	50300	50300	50300	50300	0
67	20230926	191400	897679800	50300	50300	50300	50300	0
68	20230926	191300	897679800	50300	50300	50300	50300	0
69	20230926	191200	897679800	50300	50300	50300	50300	0
70	20230926	191100	897679800	50300	50300	50300	50300	0
71	20230926	191000	897679800	50300	50300	50300	50300	0
72	20230926	190900	897679800	50300	50300	50300	50300	0
73	20230926	190800	897679800	50300	50300	50300	50300	0
74	20230926	190700	897679800	50300	50300	50300	50300	0
75	20230926	190600	897679800	50300	50300	50300	50300	0
76	20230926	190500	897679800	50300	50300	50300	50300	0
77	20230926	190400	897679800	50300	50300	50300	50300	0
78	20230926	190300	897679800	50300	50300	50300	50300	0
79	20230926	190200	897679800	50300	50300	50300	50300	0
80	20230926	190100	897679800	50300	50300	50300	50300	0
81	20230926	190000	897679800	50300	50300	50300	50300	0
82	20230926	185900	897679800	50300	50300	50300	50300	0
83	20230926	185800	897679800	50300	50300	50300	50300	0
84	20230926	185700	897679800	50300	50300	50300	50300	0
85	20230926	185600	897679800	50300	50300	50300	50300	0
86	20230926	185500	897679800	50300	50300	50300	50300	0
87	20230926	185400	897679800	50300	50300	50300	50300	0
88	20230926	185300	897679800	50300	50300	50300	50300	0
89	20230926	185200	897679800	50300	50300	50300	50300	0
90	20230926	185100	897679800	50300	50300	50300	50300	0
91	20230926	185000	897679800	50300	50300	50300	50300	0
92	20230926	184900	897679800	50300	50300	50300	50300	1093
93	20230926	184800	897679800	50300	50300	50300	50300	0
94	20230926	184700	897679800	50300	50300	50300	50300	0
95	20230926	184600	897679800	50300	50300	50300	50300	0
96	20230926	184500	897679800	50300	50300	50300	50300	0
97	20230926	184400	897679800	50300	50300	50300	50300	0
98	20230926	184300	897679800	50300	50300	50300	50300	0
99	20230926	184200	897679800	50300	50300	50300	50300	0
100	20230926	184100	897679800	50300	50300	50300	50300	0
101	20230926	184000	897679800	50300	50300	50300	50300	0
102	20230926	183900	897679800	50300	50300	50300	50300	0
103	20230926	183800	897679800	50300	50300	50300	50300	0
104	20230926	183700	897679800	50300	50300	50300	50300	0
105	20230926	183600	897679800	50300	50300	50300	50300	0
106	20230926	183500	897679800	50300	50300	50300	50300	0
107	20230926	183400	897679800	50300	50300	50300	50300	0
108	20230926	183300	897679800	50300	50300	50300	50300	0
109	20230926	183200	897679800	50300	50300	50300	50300	0
110	20230926	183100	897679800	50300	50300	50300	50300	0
111	20230926	183000	897679800	50300	50300	50300	50300	0
112	20230926	182900	897679800	50300	50300	50300	50300	0
113	20230926	182800	897679800	50300	50300	50300	50300	0
114	20230926	182700	897679800	50300	50300	50300	50300	0
115	20230926	182600	897679800	50300	50300	50300	50300	0
116	20230926	182500	897679800	50300	50300	50300	50300	0
117	20230926	182400	897679800	50300	50300	50300	50300	0
118	20230926	182300	897679800	50300	50300	50300	50300	0
119	20230926	182200	897679800	50300	50300	50300	50300	0
120	20230926	182100	897679800	50300	50300	50300	50300	0
121	20230926	182000	897679800	50300	50300	50300	50300	0
122	20230926	181900	897679800	50300	50300	50300	50300	1093
123	20230926	181800	897679800	50300	50300	50300	50300	0
124	20230926	181700	897679800	50300	50300	50300	50300	0
125	20230926	181600	897679800	50300	50300	50300	50300	0
126	20230926	181500	897679800	50300	50300	50300	50300	0
127	20230926	181400	897679800	50300	50300	50300	50300	0
128	20230926	181300	897679800	50300	50300	50300	50300	0
129	20230926	181200	897679800	50300	50300	50300	50300	0
130	20230926	181100	897679800	50300	50300	50300	50300	0
131	20230926	181000	897679800	50300	50300	50300	50300	0
132	20230926	180900	897679800	50300	50300	50300	50300	0
133	20230926	180800	897679800	50300	50300	50300	50300	0
134	20230926	180700	897679800	50300	50300	50300	50300	0
135	20230926	180600	897679800	50300	50300	50300	50300	0
136	20230926	180500	897679800	50300	50300	50300	50300	0
137	20230926	180400	897679800	50300	50300	50300	50300	0
138	20230926	180300	897679800	50300	50300	50300	50300	0
139	20230926	180200	897679800	50300	50300	50300	50300	0
140	20230926	180100	897679800	50300	50300	50300	50300	0
141	20230926	180000	897679800	50300	50300	50300	50300	0
142	20230926	175900	897679800	50300	50300	50300	50300	0
143	20230926	175800	897679800	50300	50300	50300	50300	0
144	20230926	175700	897679800	50300	50300	50300	50300	0
145	20230926	175600	897679800	50300	50300	50300	50300	0
146	20230926	175500	897679800	50300	50300	50300	50300	0
147	20230926	175400	897679800	50300	50300	50300	50300	0
148	20230926	175300	897679800	50300	50300	50300	50300	0
149	20230926	175200	897679800	50300	50300	50300	50300	0
150	20230926	175100	897679800	50300	50300	50300	50300	0
151	20230926	175000	897679800	50300	50300	50300	50300	0
152	20230926	174900	897679800	50300	50300	50300	50300	1093
153	20230926	174800	897679800	50300	50300	50300	50300	0
154	20230926	174700	897679800	50300	50300	50300	50300	0
155	20230926	174600	897679800	50300	50300	50300	50300	0
156	20230926	174500	897679800	50300	50300	50300	50300	0
157	20230926	174400	897679800	50300	50300	50300	50300	0
158	20230926	174300	897679800	50300	50300	50300	50300	0
159	20230926	174200	897679800	50300	50300	50300	50300	0
160	20230926	174100	897679800	50300	50300	50300	50300	0
161	20230926	174000	897679800	50300	50300	50300	50300	0
162	20230926	173900	897679800	50300	50300	50300	50300	0
163	20230926	173800	897679800	50300	50300	50300	50300	0
164	20230926	173700	897679800	50300	50300	50300	50300	0
165	20230926	173600	897679800	50300	50300	50300	50300	0
166	20230926	173500	897679800	50300	50300	50300	50300	0
167	20230926	173400	897679800	50300	50300	50300	50300	0
168	20230926	173300	897679800	50300	50300	50300	50300	0
169	20230926	173200	897679800	50300	50300	50300	50300	0
170	20230926	173100	897679800	50300	50300	50300	50300	0
171	20230926	173000	897679800	50300	50300	50300	50300	0
172	20230926	172900	897679800	50300	50300	50300	50300	0
173	20230926	172800	897679800	50300	50300	50300	50300	0
174	20230926	172700	897679800	50300	50300	50300	50300	0
175	20230926	172600	897679800	50300	50300	50300	50300	0
176	20230926	172500	897679800	50300	50300	50300	50300	0
177	20230926	172400	897679800	50300	50300	50300	50300	0
178	20230926	172300	897679800	50300	50300	50300	50300	0
179	20230926	172200	897679800	50300	50300	50300	50300	0
180	20230926	172100	897679800	50300	50300	50300	50300	0
181	20230926	172000	897679800	50300	50300	50300	50300	0
182	20230926	171900	897679800	50300	50300	50300	50300	1093
183	20230926	171800	897679800	50300	50300	50300	50300	0
184	20230926	171700	897679800	50300	50300	50300	50300	0
185	20230926	171600	897679800	50300	50300	50300	50300	0
186	20230926	171500	897679800	50300	50300	50300	50300	0
187	20230926	171400	897679800	50300	50300	50300	50300	0
188	20230926	171300	897679800	50300	50300	50300	50300	0
189	20230926	171200	897679800	50300	50300	50300	50300	0
190	20230926	171100	897679800	50300	50300	50300	50300	0
191	20230926	171000	897679800	50300	50300	50300	50300	0
192	20230926	170900	897679800	50300	50300	50300	50300	0
193	20230926	170800	897679800	50300	50300	50300	50300	0
194	20230926	170700	897679800	50300	50300	50300	50300	0
195	20230926	170600	897679800	50300	50300	50300	50300	0
196	20230926	170500	897679800	50300	50300	50300	50300	0
197	20230926	170400	897679800	50300	50300	50300	50300	0
198	20230926	170300	897679800	50300	50300	50300	50300	0
199	20230926	170200	897679800	50300	50300	50300	50300	0
200	20230926	170100	897679800	50300	50300	50300	50300	0
201	20230926	170000	897679800	50300	50300	50300	50300	0
202	20230926	165900	897679800	50300	50300	50300	50300	0
203	20230926	165800	897679800	50300	50300	50300	50300	0
204	20230926	165700	897679800	50300	50300	50300	50300	0
205	20230926	165600	897679800	50300	50300	50300	50300	0
206	20230926	165500	897679800	50300	50300	50300	50300	0
207	20230926	165400	897679800	50300	50300	50300	50300	0
208	20230926	165300	897679800	50300	50300	50300	50300	0
209	20230926	165200	897679800	50300	50300	50300	50300	0
210	20230926	165100	897679800	50300	50300	50300	50300	0
211	20230926	165000	897679800	50300	50300	50300	50300	0
212	20230926	164900	897679800	50300	50300	50300	50300	1093
213	20230926	164800	897679800	50300	50300	50300	50300	0
214	20230926	164700	897679800	50300	50300	50300	50300	0
215	20230926	164600	897679800	50300	50300	50300	50300	0
216	20230926	164500	897679800	50300	50300	50300	50300	0
217	20230926	164400	897679800	50300	50300	50300	50300	0
218	20230926	164300	897679800	50300	50300	50300	50300	0
219	20230926	164200	897679800	50300	50300	50300	50300	0
220	20230926	164100	897679800	50300	50300	50300	50300	0
221	20230926	164000	897679800	50300	50300	50300	50300	0
222	20230926	163900	897679800	50300	50300	50300	50300	0
223	20230926	163800	897679800	50300	50300	50300	50300	0
224	20230926	163700	897679800	50300	50300	50300	50300	0
225	20230926	163600	897679800	50300	50300	50300	50300	0
226	20230926	163500	897679800	50300	50300	50300	50300	0
227	20230926	163400	897679800	50300	50300	50300	50300	0
228	20230926	163300	897679800	50300	50300	50300	50300	0
229	20230926	163200	897679800	50300	50300	50300	50300	0
230	20230926	163100	897679800	50300	50300	50300	50300	0
231	20230926	163000	897679800	50300	50300	50300	50300	0
232	20230926	162900	897679800	50300	50300	50300	50300	0
233	20230926	162800	897679800	50300	50300	50300	50300	0
234	20230926	162700	897679800	50300	50300	50300	50300	0
235	20230926	162600	897679800	50300	50300	50300	50300	0
236	20230926	162500	897679800	50300	50300	50300	50300	0
237	20230926	162400	897679800	50300	50300	50300	50300	0
238	20230926	162300	897679800	50300	50300	50300	50300	0
239	20230926	162200	897679800	50300	50300	50300	50300	0
240	20230926	162100	897679800	50300	50300	50300	50300	0
241	20230926	162000	897679800	50300	50300	50300	50300	0
242	20230926	161900	897679800	50300	50300	50300	50300	1093
243	20230926	161800	897679800	50300	50300	50300	50300	0
244	20230926	161700	897679800	50300	50300	50300	50300	0
245	20230926	161600	897679800	50300	50300	50300	50300	0
246	20230926	161500	897679800	50300	50300	50300	50300	0
247	20230926	161400	897679800	50300	50300	50300	50300	0
248	20230926	161300	897679800	50300	50300	50300	50300	0
249	20230926	161200	897679800	50300	50300	50300	50300	0
250	20230926	161100	897679800	50300	50300	50300	50300	0
251	20230926	161000	897679800	50300	50300	50300	50300	0
252	20230926	160900	897679800	50300	50300	50300	50300	0
253	20230926	160800	897679800	50300	50300	50300	50300	0
254	20230926	160700	897679800	50300	50300	50300	50300	0
255	20230926	160600	897679800	50300	50300	50300	50300	0
256	20230926	160500	897679800	50300	50300	50300	50300	0
257	20230926	160400	897679800	50300	50300	50300	50300	0
258	20230926	160300	897679800	50300	50300	50300	50300	0
259	20230926	160200	897679800	50300	50300	50300	50300	0
260	20230926	160100	897679800	50300	50300	50300	50300	0
261	20230926	160000	897679800	50300	50300	50300	50300	0
262	20230926	155900	897679800	50300	50300	50300	50300	0
263	20230926	155800	897679800	50300	50300	50300	50300	0
264	20230926	155700	897679800	50300	50300	50300	50300	0
265	20230926	155600	897679800	50300	50300	50300	50300	0
266	20230926	155500	897679800	50300	50300	50300	50300	0
267	20230926	155400	897679800	50300	50300	50300	50300	0
268	20230926	155300	897679800	50300	50300	50300	50300	0
269	20230926	155200	897679800	50300	50300	50300	50300	0
270	20230926	155100	897679800	50300	50300	50300	50300	0
271	20230926	155000	897679800	50300	50300	50300	50300	0
272	20230926	154900	897679800	50300	50300	50300	50300	1093
273	20230926	154800	897679800	50300	50300	50300	50300	0
274	20230926	154700	897679800	50300	50300	50300	50300	0
275	20230926	154600	897679800	50300	50300	50300	50300	0
276	20230926	154500	897679800	50300	50300	50300	50300	0
277	20230926	154400	897679800	50300	50300	50300	50300	0
278	20230926	154300	897679800	50300	50300	50300	50300	0
279	20230926	154200	897679800	50300	50300	50300	50300	0
280	20230926	154100	897679800	50300	50300	50300	50300	0
281	20230926	154000	897679800	50300	50300	50300	50300	0
282	20230926	153900	897679800	50300	50300	50300	50300	0
283	20230926	153800	897679800	50300	50300	50300	50300	0
284	20230926	153700	897679800	50300	50300	50300	50300	0
285	20230926	153600	897679800	50300	50300	50300	50300	0
286	20230926	153500	897679800	50300	50300	50300	50300	0
287	20230926	153400	897679800	50300	50300	50300	50300	0
288	20230926	153300	897679800	50300	50300	50300	50300	0
289	20230926	153200	897679800	50300	50300	50300	50300	0
290	20230926	153100	897679800	50300	50300	50300	50300	0
291	20230926	153000	897679800	50300	50300	50300	50300	1093
292	20230926	152900	842701900	50200	50200	50200	50200	0
293	20230926	152800	842701900	50200	50200	50200	50200	0
294	20230926	152700	842701900	50200	50200	50200	50200	0
295	20230926	152600	842701900	50200	50200	50200	50200	0
296	20230926	152500	842701900	50200	50200	50200	50200	0
297	20230926	152400	842701900	50200	50200	50200	50200	0
298	20230926	152300	842701900	50200	50200	50200	50200	0
299	20230926	152200	842701900	50200	50200	50200	50200	0
300	20230926	152100	842701900	50200	50200	50200	50200	0
301	20230926	152000	842701900	50200	50200	50200	50200	0
302	20230926	151900	842701900	50200	50200	50300	50200	113
303	20230926	151800	837026400	50300	50300	50300	50300	2
304	20230926	151700	836925800	50300	50300	50300	50300	145
305	20230926	151600	829632300	50400	50400	50400	50300	156
306	20230926	151500	821782000	50300	50400	50400	50300	143
307	20230926	151400	814588900	50300	50300	50400	50300	129
308	20230926	151300	808099900	50300	50300	50300	50300	111
309	20230926	151200	802516600	50300	50300	50400	50300	53
310	20230926	151100	799849000	50300	50200	50400	50200	431
311	20230926	151000	778179600	50200	50200	50200	50200	1
312	20230926	150900	778129400	50300	50300	50300	50200	1223
313	20230926	150800	716725400	50300	50400	50400	50300	212
314	20230926	150700	706060000	50300	50300	50300	50300	51
315	20230926	150600	703494700	50300	50300	50300	50200	676
316	20230926	150500	669499800	50300	50300	50300	50300	1
317	20230926	150400	669449500	50300	50300	50300	50300	0
318	20230926	150300	669449500	50300	50300	50300	50300	19
319	20230926	150200	668493800	50300	50300	50300	50300	0
320	20230926	150100	668493800	50300	50300	50300	50300	0
321	20230926	150000	668493800	50300	50200	50300	50200	7
322	20230926	145900	668141800	50300	50300	50300	50300	0
323	20230926	145800	668141800	50300	50300	50300	50300	85
324	20230926	145700	663866300	50300	50300	50300	50300	0
325	20230926	145600	663866300	50300	50300	50300	50300	21
326	20230926	145500	662810000	50200	50200	50200	50200	0
327	20230926	145400	662810000	50200	50200	50300	50200	213
328	20230926	145300	652113700	50200	50200	50200	50200	17
329	20230926	145200	651260300	50200	50200	50200	50200	18
330	20230926	145100	650356700	50200	50200	50200	50200	76
331	20230926	145000	646541500	50100	50100	50200	50100	118
332	20230926	144900	640627900	50200	50200	50200	50200	37
333	20230926	144800	638770500	50200	50200	50200	50200	36
334	20230926	144700	636963300	50200	50200	50200	50200	18
335	20230926	144600	636059700	50200	50200	50200	50200	3
336	20230926	144500	635909100	50200	50200	50200	50200	105
337	20230926	144400	630638100	50200	50200	50200	50200	8
338	20230926	144300	630236500	50200	50000	50200	50000	615
339	20230926	144200	599406900	50100	50100	50100	50100	29
340	20230926	144100	597954000	50100	50100	50100	50100	0
341	20230926	144000	597954000	50100	50200	50200	50100	247
342	20230926	143900	585577300	50200	50200	50200	50200	6
343	20230926	143800	585276100	50200	50200	50200	50100	225
344	20230926	143700	574001100	50100	50100	50100	50100	0
345	20230926	143600	574001100	50100	50100	50100	50100	0
346	20230926	143500	574001100	50100	50100	50100	50100	0
347	20230926	143400	574001100	50100	50200	50200	50100	22
348	20230926	143300	572898700	50200	50200	50200	50200	3
349	20230926	143200	572748100	50200	50200	50200	50200	62
350	20230926	143100	569635700	50200	50200	50200	50200	0
351	20230926	143000	569635700	50200	50100	50200	50100	351
352	20230926	142900	552044500	50200	50200	50300	50200	265
353	20230926	142800	538741300	50300	50300	50300	50300	2
354	20230926	142700	538640700	50200	50200	50200	50200	1
355	20230926	142600	538590500	50300	50300	50300	50300	28
356	20230926	142500	537182100	50300	50300	50300	50300	458
357	20230926	142400	514144700	50400	50400	50400	50400	0
358	20230926	142300	514144700	50400	50400	50400	50400	5
359	20230926	142200	513892700	50300	50400	50400	50300	13
360	20230926	142100	513238500	50400	50400	50400	50400	0
361	20230926	142000	513238500	50400	50400	50400	50400	0
362	20230926	141900	513238500	50400	50400	50400	50400	0
363	20230926	141800	513238500	50400	50400	50400	50400	1
364	20230926	141700	513188100	50400	50400	50400	50400	0
365	20230926	141600	513188100	50400	50400	50400	50400	0
366	20230926	141500	513188100	50400	50400	50400	50400	0
367	20230926	141400	513188100	50400	50400	50400	50400	0
368	20230926	141300	513188100	50400	50400	50400	50400	2
369	20230926	141200	513087300	50400	50400	50400	50400	4
370	20230926	141100	512885700	50400	50400	50400	50400	61
371	20230926	141000	509811300	50300	50400	50400	50300	116
372	20230926	140900	503971000	50400	50400	50400	50400	0
373	20230926	140800	503971000	50400	50400	50400	50400	10
374	20230926	140700	503467000	50400	50400	50400	50400	1
375	20230926	140600	503416600	50400	50400	50400	50400	2
376	20230926	140500	503315800	50400	50400	50400	50400	5
377	20230926	140400	503063800	50400	50400	50400	50400	0
378	20230926	140300	503063800	50400	50400	50400	50400	0
379	20230926	140200	503063800	50400	50400	50400	50400	0
380	20230926	140100	503063800	50400	50400	50400	50400	19
381	20230926	140000	502106200	50400	50500	50500	50400	366
382	20230926	135900	483657800	50500	50500	50500	50500	0
383	20230926	135800	483657800	50500	50500	50500	50500	0
384	20230926	135700	483657800	50500	50500	50500	50500	0
385	20230926	135600	483657800	50500	50500	50500	50500	0
386	20230926	135500	483657800	50500	50500	50500	50500	0
387	20230926	135400	483657800	50500	50500	50500	50500	27
388	20230926	135300	482294300	50500	50500	50500	50500	0
389	20230926	135200	482294300	50500	50500	50500	50500	0
390	20230926	135100	482294300	50500	50500	50500	50500	10
391	20230926	135000	481789300	50500	50500	50500	50500	0
392	20230926	134900	481789300	50500	50500	50500	50500	3
393	20230926	134800	481637800	50500	50500	50500	50500	5
394	20230926	134700	481385300	50500	50500	50500	50500	1
395	20230926	134600	481334800	50500	50500	50500	50500	16
396	20230926	134500	480526800	50500	50500	50500	50500	2
397	20230926	134400	480425800	50500	50500	50500	50500	0
398	20230926	134300	480425800	50500	50500	50500	50500	1
399	20230926	134200	480375300	50500	50500	50500	50500	0
400	20230926	134100	480375300	50500	50500	50500	50500	9
401	20230926	134000	479920800	50500	50500	50500	50500	16
402	20230926	133900	479112800	50500	50500	50500	50500	0
403	20230926	133800	479112800	50500	50500	50500	50500	1
404	20230926	133700	479062300	50400	50400	50400	50400	10
405	20230926	133600	478558300	50400	50500	50500	50400	155
406	20230926	133500	470736300	50600	50600	50600	50600	0
407	20230926	133400	470736300	50600	50600	50600	50600	0
408	20230926	133300	470736300	50600	50600	50600	50600	0
409	20230926	133200	470736300	50600	50600	50600	50600	0
410	20230926	133100	470736300	50600	50500	50600	50500	114
411	20230926	133000	464968800	50600	50600	50600	50600	0
412	20230926	132900	464968800	50600	50600	50600	50600	0
413	20230926	132800	464968800	50600	50600	50700	50600	28
414	20230926	132700	463550000	50600	50600	50600	50600	9
415	20230926	132600	463094600	50600	50600	50600	50600	11
416	20230926	132500	462538000	50600	50600	50600	50600	1
417	20230926	132400	462487400	50700	50600	50700	50600	177
418	20230926	132300	453530700	50600	50600	50700	50600	398
419	20230926	132200	433389700	50500	50500	50500	50500	2
420	20230926	132100	433288700	50600	50600	50600	50600	0
421	20230926	132000	433288700	50600	50600	50600	50600	16
422	20230926	131900	432479100	50600	50600	50600	50600	22
423	20230926	131800	431365900	50600	50600	50600	50600	14
424	20230926	131700	430657500	50600	50600	50600	50600	1
425	20230926	131600	430606900	50600	50600	50600	50600	7
426	20230926	131500	430252700	50600	50600	50600	50600	50
427	20230926	131400	427722700	50600	50600	50600	50600	19
428	20230926	131300	426761300	50500	50500	50500	50500	0
429	20230926	131200	426761300	50500	50500	50500	50500	0
430	20230926	131100	426761300	50500	50500	50500	50500	0
431	20230926	131000	426761300	50500	50500	50500	50500	0
432	20230926	130900	426761300	50500	50500	50500	50500	0
433	20230926	130800	426761300	50500	50500	50500	50500	0
434	20230926	130700	426761300	50500	50500	50500	50500	26
435	20230926	130600	425448300	50500	50500	50500	50500	1
436	20230926	130500	425397800	50500	50500	50500	50500	0
437	20230926	130400	425397800	50500	50500	50500	50500	0
438	20230926	130300	425397800	50500	50500	50500	50500	0
439	20230926	130200	425397800	50500	50500	50500	50500	0
440	20230926	130100	425397800	50500	50500	50500	50500	0
441	20230926	130000	425397800	50500	50500	50500	50500	0
442	20230926	125900	425397800	50500	50500	50500	50500	1
443	20230926	125800	425347300	50500	50500	50500	50500	19
444	20230926	125700	424387800	50500	50500	50500	50500	1
445	20230926	125600	424337300	50500	50500	50500	50500	10
446	20230926	125500	423832300	50500	50500	50500	50500	118
447	20230926	125400	417873300	50500	50500	50500	50500	0
448	20230926	125300	417873300	50500	50500	50500	50500	0
449	20230926	125200	417873300	50500	50500	50500	50500	37
450	20230926	125100	416004800	50500	50500	50500	50500	0
451	20230926	125000	416004800	50500	50500	50500	50500	22
452	20230926	124900	414893800	50500	50500	50500	50500	2
453	20230926	124800	414792800	50500	50500	50500	50500	33
454	20230926	124700	413126300	50500	50500	50500	50500	72
455	20230926	124600	409490300	50500	50500	50500	50500	3
456	20230926	124500	409338800	50600	50600	50600	50600	11
457	20230926	124400	408782200	50600	50600	50600	50500	163
458	20230926	124300	400535800	50500	50500	50500	50500	48
459	20230926	124200	398111800	50600	50600	50600	50600	3
460	20230926	124100	397960000	50500	50500	50500	50500	108
461	20230926	124000	392506000	50500	50500	50500	50500	19
462	20230926	123900	391546500	50500	50400	50500	50400	42
463	20230926	123800	389429600	50400	50400	50400	50400	0
464	20230926	123700	389429600	50400	50400	50400	50400	16
465	20230926	123600	388623200	50500	50500	50500	50500	7
466	20230926	123500	388269700	50300	50300	50300	50300	0
467	20230926	123400	388269700	50300	50300	50300	50300	0
468	20230926	123300	388269700	50300	50300	50300	50300	12
469	20230926	123200	387666100	50500	50500	50500	50500	0
470	20230926	123100	387666100	50500	50500	50500	50500	1
471	20230926	123000	387615600	50400	50400	50400	50400	0
472	20230926	122900	387615600	50400	50400	50400	50400	65
473	20230926	122800	384339600	50500	50500	50500	50500	0
474	20230926	122700	384339600	50500	50500	50500	50500	0
475	20230926	122600	384339600	50500	50500	50500	50500	0
476	20230926	122500	384339600	50500	50500	50500	50500	0
477	20230926	122400	384339600	50500	50500	50500	50500	46
478	20230926	122300	382016600	50600	50600	50600	50600	0
479	20230926	122200	382016600	50600	50600	50600	50600	5
480	20230926	122100	381763600	50600	50600	50600	50600	0
481	20230926	122000	381763600	50600	50600	50600	50600	0
482	20230926	121900	381763600	50600	50600	50600	50600	0
483	20230926	121800	381763600	50600	50600	50600	50600	0
484	20230926	121700	381763600	50600	50600	50600	50600	211
485	20230926	121600	371087000	50500	50500	50500	50500	1
486	20230926	121500	371036500	50500	50500	50500	50500	0
487	20230926	121400	371036500	50500	50500	50500	50500	0
488	20230926	121300	371036500	50500	50500	50500	50500	19
489	20230926	121200	370077000	50600	50600	50600	50600	0
490	20230926	121100	370077000	50600	50600	50600	50600	0
491	20230926	121000	370077000	50600	50600	50600	50600	0
492	20230926	120900	370077000	50600	50600	50600	50600	0
493	20230926	120800	370077000	50600	50600	50600	50600	0
494	20230926	120700	370077000	50600	50600	50600	50600	103
495	20230926	120600	364865200	50500	50500	50500	50500	10
496	20230926	120500	364360200	50600	50600	50600	50600	26
497	20230926	120400	363044600	50600	50600	50600	50600	0
498	20230926	120300	363044600	50600	50600	50600	50600	0
499	20230926	120200	363044600	50600	50600	50600	50500	53
500	20230926	120100	360364500	50600	50600	50600	50600	50
501	20230926	120000	357834500	50600	50600	50600	50600	0
502	20230926	115900	357834500	50600	50600	50600	50600	0
503	20230926	115800	357834500	50600	50600	50600	50600	0
504	20230926	115700	357834500	50600	50600	50600	50600	0
505	20230926	115600	357834500	50600	50600	50600	50600	50
506	20230926	115500	355304500	50500	50500	50500	50500	21
507	20230926	115400	354244000	50500	50500	50500	50500	51
508	20230926	115300	351668500	50500	50500	50500	50500	50
509	20230926	115200	349143500	50500	50500	50500	50500	0
510	20230926	115100	349143500	50500	50500	50500	50500	50
511	20230926	115000	346618500	50400	50400	50400	50400	0
512	20230926	114900	346618500	50400	50400	50400	50400	0
513	20230926	114800	346618500	50400	50500	50500	50400	84
514	20230926	114700	342378900	50500	50500	50500	50500	165
515	20230926	114600	334046400	50500	50500	50500	50500	81
516	20230926	114500	329955900	50400	50500	50500	50400	36
517	20230926	114400	328141400	50500	50500	50500	50500	0
518	20230926	114300	328141400	50500	50400	50500	50400	26
519	20230926	114200	326829400	50500	50500	50500	50500	2
520	20230926	114100	326728400	50500	50500	50500	50500	1
521	20230926	114000	326677900	50500	50500	50500	50500	23
522	20230926	113900	325516400	50400	50400	50400	50400	0
523	20230926	113800	325516400	50400	50400	50400	50400	0
524	20230926	113700	325516400	50400	50400	50400	50400	0
525	20230926	113600	325516400	50400	50400	50400	50400	0
526	20230926	113500	325516400	50400	50400	50400	50400	0
527	20230926	113400	325516400	50400	50400	50400	50400	0
528	20230926	113300	325516400	50400	50400	50400	50400	1
529	20230926	113200	325466000	50400	50400	50400	50400	200
530	20230926	113100	315386000	50500	50500	50500	50500	0
531	20230926	113000	315386000	50500	50500	50500	50500	238
532	20230926	112900	303367000	50400	50500	50500	50400	19
533	20230926	112800	302408200	50500	50500	50500	50500	3
534	20230926	112700	302256700	50400	50400	50400	50400	0
535	20230926	112600	302256700	50400	50400	50400	50400	7
536	20230926	112500	301903900	50400	50400	50400	50400	2
537	20230926	112400	301803100	50400	50400	50400	50400	0
538	20230926	112300	301803100	50400	50400	50400	50400	11
539	20230926	112200	301248700	50400	50400	50400	50400	0
540	20230926	112100	301248700	50400	50400	50400	50400	0
541	20230926	112000	301248700	50400	50400	50400	50400	26
542	20230926	111900	299938300	50500	50400	50500	50400	66
543	20230926	111800	296610200	50500	50500	50500	50500	101
544	20230926	111700	291509700	50500	50500	50500	50500	0
545	20230926	111600	291509700	50500	50500	50500	50500	6
546	20230926	111500	291206700	50500	50500	50500	50500	0
547	20230926	111400	291206700	50500	50400	50500	50400	147
548	20230926	111300	283796400	50400	50400	50400	50400	0
549	20230926	111200	283796400	50400	50400	50400	50400	0
550	20230926	111100	283796400	50400	50400	50400	50400	6
551	20230926	111000	283494000	50400	50400	50400	50400	3
552	20230926	110900	283342800	50400	50400	50400	50400	5
553	20230926	110800	283090800	50300	50300	50300	50300	0
554	20230926	110700	283090800	50300	50300	50300	50300	0
555	20230926	110600	283090800	50300	50300	50300	50300	0
556	20230926	110500	283090800	50300	50300	50300	50300	0
557	20230926	110400	283090800	50300	50300	50300	50300	0
558	20230926	110300	283090800	50300	50300	50300	50300	0
559	20230926	110200	283090800	50300	50300	50300	50300	7
560	20230926	110100	282738700	50400	50400	50400	50400	0
561	20230926	110000	282738700	50400	50400	50400	50400	1
562	20230926	105900	282688300	50300	50300	50300	50300	6
563	20230926	105800	282386500	50300	50300	50300	50300	26
564	20230926	105700	281078700	50500	50500	50500	50500	0
565	20230926	105600	281078700	50500	50500	50500	50500	2
566	20230926	105500	280977700	50500	50500	50500	50500	0
567	20230926	105400	280977700	50500	50500	50500	50500	0
568	20230926	105300	280977700	50500	50500	50500	50500	0
569	20230926	105200	280977700	50500	50500	50500	50500	0
570	20230926	105100	280977700	50500	50400	50500	50400	206
571	20230926	105000	270595200	50500	50500	50500	50500	0
572	20230926	104900	270595200	50500	50500	50500	50500	0
573	20230926	104800	270595200	50500	50500	50500	50500	0
574	20230926	104700	270595200	50500	50500	50500	50500	0
575	20230926	104600	270595200	50500	50500	50500	50500	10
576	20230926	104500	270090200	50400	50400	50400	50400	60
577	20230926	104400	267066200	50500	50500	50500	50500	5
578	20230926	104300	266813700	50500	50500	50500	50500	51
579	20230926	104200	264238200	50500	50500	50500	50500	58
580	20230926	104100	261309200	50600	50600	50600	50600	0
581	20230926	104000	261309200	50600	50600	50600	50600	0
582	20230926	103900	261309200	50600	50600	50600	50600	0
583	20230926	103800	261309200	50600	50600	50600	50600	0
584	20230926	103700	261309200	50600	50600	50600	50600	0
585	20230926	103600	261309200	50600	50600	50600	50600	3
586	20230926	103500	261157400	50600	50600	50600	50600	0
587	20230926	103400	261157400	50600	50600	50600	50600	0
588	20230926	103300	261157400	50600	50600	50600	50600	0
589	20230926	103200	261157400	50600	50600	50600	50600	0
590	20230926	103100	261157400	50600	50600	50600	50600	27
591	20230926	103000	259791200	50500	50500	50500	50500	0
592	20230926	102900	259791200	50500	50500	50500	50500	38
593	20230926	102800	257872200	50500	50500	50500	50500	60
594	20230926	102700	254842200	50600	50500	50600	50400	99
595	20230926	102600	249837600	50600	50600	50600	50600	33
596	20230926	102500	248167800	50700	50600	50700	50600	377
597	20230926	102400	229066700	50500	50500	50500	50500	27
598	20230926	102300	227703200	50500	50500	50500	50500	17
599	20230926	102200	226844700	50500	50500	50500	50500	1
600	20230926	102100	226794200	50500	50500	50500	50500	0
601	20230926	102000	226794200	50500	50500	50500	50500	2
602	20230926	101900	226693200	50400	50400	50400	50400	0
603	20230926	101800	226693200	50400	50400	50400	50400	93
604	20230926	101700	222006000	50500	50500	50500	50500	3
605	20230926	101600	221854500	50500	50500	50500	50500	0
606	20230926	101500	221854500	50500	50500	50500	50500	0
607	20230926	101400	221854500	50500	50500	50500	50500	0
608	20230926	101300	221854500	50500	50500	50500	50500	224
609	20230926	101200	210542500	50500	50500	50500	50500	0
610	20230926	101100	210542500	50500	50500	50500	50500	0
611	20230926	101000	210542500	50500	50500	50500	50500	0
612	20230926	100900	210542500	50500	50500	50500	50500	0
613	20230926	100800	210542500	50500	50500	50500	50500	0
614	20230926	100700	210542500	50500	50500	50500	50500	0
615	20230926	100600	210542500	50500	50500	50500	50500	0
616	20230926	100500	210542500	50500	50500	50500	50500	170
617	20230926	100400	201957500	50500	50500	50500	50500	0
618	20230926	100300	201957500	50500	50500	50500	50500	0
619	20230926	100200	201957500	50500	50500	50500	50500	2
620	20230926	100100	201856500	50500	50500	50500	50500	0
621	20230926	100000	201856500	50500	50400	50500	50400	62
622	20230926	095900	198729500	50400	50300	50400	50300	77
623	20230926	095800	194855800	50300	50300	50300	50300	14
624	20230926	095700	194151600	50300	50300	50300	50300	3
625	20230926	095600	194000700	50300	50400	50400	50300	190
626	20230926	095500	184439800	50400	50500	50500	50300	361
627	20230926	095400	166223400	50500	50600	50600	50500	2
628	20230926	095300	166122300	50600	50600	50600	50600	1
629	20230926	095200	166071700	50600	50600	50600	50600	1
630	20230926	095100	166021100	50600	50600	50600	50600	22
631	20230926	095000	164907900	50600	50600	50700	50600	92
632	20230926	094900	160252500	50700	50700	50700	50700	1
633	20230926	094800	160201800	50700	50700	50700	50700	1
634	20230926	094700	160151100	50700	50700	50700	50700	5
635	20230926	094600	159897600	50700	50700	50700	50700	5
636	20230926	094500	159644100	50700	50700	50700	50500	22
637	20230926	094400	158530800	50700	50700	50800	50600	42
638	20230926	094300	156404800	50600	50700	50700	50600	175
639	20230926	094200	147544500	50700	50700	50700	50700	38
640	20230926	094100	145617900	50800	50800	50800	50800	1
641	20230926	094000	145567100	50800	50800	50800	50800	0
642	20230926	093900	145567100	50800	51000	51000	50800	43
643	20230926	093800	143382500	51000	50700	51000	50500	426
644	20230926	093700	121830600	50700	50700	50700	50700	2
645	20230926	093600	121729200	50700	50800	50800	50700	106
646	20230926	093500	116354900	50800	50800	50800	50800	1
647	20230926	093400	116304100	50800	50800	50800	50800	81
648	20230926	093300	112189300	50900	50900	50900	50900	1
649	20230926	093200	112138400	50800	50800	50800	50800	0
650	20230926	093100	112138400	50800	50800	50800	50800	0
651	20230926	093000	112138400	50800	50800	50800	50800	17
652	20230926	092900	111274800	51100	50700	51100	50700	201
653	20230926	092800	101073700	50600	50800	50800	50600	181
654	20230926	092700	91902700	50900	50900	50900	50900	23
655	20230926	092600	90732000	51100	51000	51100	51000	66
656	20230926	092500	87365000	51000	50900	51000	50900	55
657	20230926	092400	84562000	51100	50900	51100	50900	227
658	20230926	092300	72980300	50900	50900	50900	50900	21
659	20230926	092200	71911400	50800	50800	50800	50800	1
660	20230926	092100	71860600	50900	50800	50900	50800	45
661	20230926	092000	69570700	50800	50800	50800	50800	0
662	20230926	091900	69570700	50800	50800	50800	50800	29
663	20230926	091800	68097500	50800	50800	50800	50800	0
664	20230926	091700	68097500	50800	50800	50800	50800	17
665	20230926	091600	67233900	50700	50700	50700	50700	17
666	20230926	091500	66372000	50700	50700	50700	50700	0
667	20230926	091400	66372000	50700	50700	50700	50700	17
668	20230926	091300	65510100	50700	50700	50700	50700	59
669	20230926	091200	62518800	50700	50700	50700	50600	43
670	20230926	091100	60339900	50700	50700	51200	50700	141
671	20230926	091000	53185800	50800	51100	51100	50800	83
672	20230926	090900	48961600	50700	50700	50800	50700	63
673	20230926	090800	45765800	50700	50800	50800	50700	139
674	20230926	090700	38716400	50800	50800	50800	50800	120
675	20230926	090600	32620400	50800	51000	51000	50800	6
676	20230926	090500	32315400	50900	50900	51100	50700	141
677	20230926	090400	25150400	50800	50900	50900	50800	41
678	20230926	090300	23067500	50900	50800	51200	50800	72
679	20230926	090200	19401000	50700	50700	50800	50700	85
680	20230926	090100	15090900	50900	51100	51100	50800	57
681	20230926	090000	12190600	51100	50500	51400	50500	240