KissMeData/360070/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	204800	1452633100	53900	53900	53900	53900	871
3	20231016	204700	1452633100	53900	53900	53900	53900	0
4	20231016	204600	1452633100	53900	53900	53900	53900	0
5	20231016	204500	1452633100	53900	53900	53900	53900	0
6	20231016	204400	1452633100	53900	53900	53900	53900	0
7	20231016	204300	1452633100	53900	53900	53900	53900	0
8	20231016	204200	1452633100	53900	53900	53900	53900	0
9	20231016	204100	1452633100	53900	53900	53900	53900	0
10	20231016	204000	1452633100	53900	53900	53900	53900	0
11	20231016	203900	1452633100	53900	53900	53900	53900	0
12	20231016	203800	1452633100	53900	53900	53900	53900	0
13	20231016	203700	1452633100	53900	53900	53900	53900	0
14	20231016	203600	1452633100	53900	53900	53900	53900	0
15	20231016	203500	1452633100	53900	53900	53900	53900	0
16	20231016	203400	1452633100	53900	53900	53900	53900	0
17	20231016	203300	1452633100	53900	53900	53900	53900	0
18	20231016	203200	1452633100	53900	53900	53900	53900	0
19	20231016	203100	1452633100	53900	53900	53900	53900	0
20	20231016	203000	1452633100	53900	53900	53900	53900	0
21	20231016	202900	1452633100	53900	53900	53900	53900	0
22	20231016	202800	1452633100	53900	53900	53900	53900	0
23	20231016	202700	1452633100	53900	53900	53900	53900	0
24	20231016	202600	1452633100	53900	53900	53900	53900	0
25	20231016	202500	1452633100	53900	53900	53900	53900	0
26	20231016	202400	1452633100	53900	53900	53900	53900	0
27	20231016	202300	1452633100	53900	53900	53900	53900	0
28	20231016	202200	1452633100	53900	53900	53900	53900	0
29	20231016	202100	1452633100	53900	53900	53900	53900	0
30	20231016	202000	1452633100	53900	53900	53900	53900	0
31	20231016	201900	1452633100	53900	53900	53900	53900	0
32	20231016	201800	1452633100	53900	53900	53900	53900	871
33	20231016	201700	1452633100	53900	53900	53900	53900	0
34	20231016	201600	1452633100	53900	53900	53900	53900	0
35	20231016	201500	1452633100	53900	53900	53900	53900	0
36	20231016	201400	1452633100	53900	53900	53900	53900	0
37	20231016	201300	1452633100	53900	53900	53900	53900	0
38	20231016	201200	1452633100	53900	53900	53900	53900	0
39	20231016	201100	1452633100	53900	53900	53900	53900	0
40	20231016	201000	1452633100	53900	53900	53900	53900	0
41	20231016	200900	1452633100	53900	53900	53900	53900	0
42	20231016	200800	1452633100	53900	53900	53900	53900	0
43	20231016	200700	1452633100	53900	53900	53900	53900	0
44	20231016	200600	1452633100	53900	53900	53900	53900	0
45	20231016	200500	1452633100	53900	53900	53900	53900	0
46	20231016	200400	1452633100	53900	53900	53900	53900	0
47	20231016	200300	1452633100	53900	53900	53900	53900	0
48	20231016	200200	1452633100	53900	53900	53900	53900	0
49	20231016	200100	1452633100	53900	53900	53900	53900	0
50	20231016	200000	1452633100	53900	53900	53900	53900	0
51	20231016	195900	1452633100	53900	53900	53900	53900	0
52	20231016	195800	1452633100	53900	53900	53900	53900	0
53	20231016	195700	1452633100	53900	53900	53900	53900	0
54	20231016	195600	1452633100	53900	53900	53900	53900	0
55	20231016	195500	1452633100	53900	53900	53900	53900	0
56	20231016	195400	1452633100	53900	53900	53900	53900	0
57	20231016	195300	1452633100	53900	53900	53900	53900	0
58	20231016	195200	1452633100	53900	53900	53900	53900	0
59	20231016	195100	1452633100	53900	53900	53900	53900	0
60	20231016	195000	1452633100	53900	53900	53900	53900	0
61	20231016	194900	1452633100	53900	53900	53900	53900	0
62	20231016	194800	1452633100	53900	53900	53900	53900	871
63	20231016	194700	1452633100	53900	53900	53900	53900	0
64	20231016	194600	1452633100	53900	53900	53900	53900	0
65	20231016	194500	1452633100	53900	53900	53900	53900	0
66	20231016	194400	1452633100	53900	53900	53900	53900	0
67	20231016	194300	1452633100	53900	53900	53900	53900	0
68	20231016	194200	1452633100	53900	53900	53900	53900	0
69	20231016	194100	1452633100	53900	53900	53900	53900	0
70	20231016	194000	1452633100	53900	53900	53900	53900	0
71	20231016	193900	1452633100	53900	53900	53900	53900	0
72	20231016	193800	1452633100	53900	53900	53900	53900	0
73	20231016	193700	1452633100	53900	53900	53900	53900	0
74	20231016	193600	1452633100	53900	53900	53900	53900	0
75	20231016	193500	1452633100	53900	53900	53900	53900	0
76	20231016	193400	1452633100	53900	53900	53900	53900	0
77	20231016	193300	1452633100	53900	53900	53900	53900	0
78	20231016	193200	1452633100	53900	53900	53900	53900	0
79	20231016	193100	1452633100	53900	53900	53900	53900	0
80	20231016	193000	1452633100	53900	53900	53900	53900	0
81	20231016	192900	1452633100	53900	53900	53900	53900	0
82	20231016	192800	1452633100	53900	53900	53900	53900	0
83	20231016	192700	1452633100	53900	53900	53900	53900	0
84	20231016	192600	1452633100	53900	53900	53900	53900	0
85	20231016	192500	1452633100	53900	53900	53900	53900	0
86	20231016	192400	1452633100	53900	53900	53900	53900	0
87	20231016	192300	1452633100	53900	53900	53900	53900	0
88	20231016	192200	1452633100	53900	53900	53900	53900	0
89	20231016	192100	1452633100	53900	53900	53900	53900	0
90	20231016	192000	1452633100	53900	53900	53900	53900	0
91	20231016	191900	1452633100	53900	53900	53900	53900	0
92	20231016	191800	1452633100	53900	53900	53900	53900	871
93	20231016	191700	1452633100	53900	53900	53900	53900	0
94	20231016	191600	1452633100	53900	53900	53900	53900	0
95	20231016	191500	1452633100	53900	53900	53900	53900	0
96	20231016	191400	1452633100	53900	53900	53900	53900	0
97	20231016	191300	1452633100	53900	53900	53900	53900	0
98	20231016	191200	1452633100	53900	53900	53900	53900	0
99	20231016	191100	1452633100	53900	53900	53900	53900	0
100	20231016	191000	1452633100	53900	53900	53900	53900	0
101	20231016	190900	1452633100	53900	53900	53900	53900	0
102	20231016	190800	1452633100	53900	53900	53900	53900	0
103	20231016	190700	1452633100	53900	53900	53900	53900	0
104	20231016	190600	1452633100	53900	53900	53900	53900	0
105	20231016	190500	1452633100	53900	53900	53900	53900	0
106	20231016	190400	1452633100	53900	53900	53900	53900	0
107	20231016	190300	1452633100	53900	53900	53900	53900	0
108	20231016	190200	1452633100	53900	53900	53900	53900	0
109	20231016	190100	1452633100	53900	53900	53900	53900	0
110	20231016	190000	1452633100	53900	53900	53900	53900	0
111	20231016	185900	1452633100	53900	53900	53900	53900	0
112	20231016	185800	1452633100	53900	53900	53900	53900	0
113	20231016	185700	1452633100	53900	53900	53900	53900	0
114	20231016	185600	1452633100	53900	53900	53900	53900	0
115	20231016	185500	1452633100	53900	53900	53900	53900	0
116	20231016	185400	1452633100	53900	53900	53900	53900	0
117	20231016	185300	1452633100	53900	53900	53900	53900	0
118	20231016	185200	1452633100	53900	53900	53900	53900	0
119	20231016	185100	1452633100	53900	53900	53900	53900	0
120	20231016	185000	1452633100	53900	53900	53900	53900	0
121	20231016	184900	1452633100	53900	53900	53900	53900	0
122	20231016	184800	1452633100	53900	53900	53900	53900	871
123	20231016	184700	1452633100	53900	53900	53900	53900	0
124	20231016	184600	1452633100	53900	53900	53900	53900	0
125	20231016	184500	1452633100	53900	53900	53900	53900	0
126	20231016	184400	1452633100	53900	53900	53900	53900	0
127	20231016	184300	1452633100	53900	53900	53900	53900	0
128	20231016	184200	1452633100	53900	53900	53900	53900	0
129	20231016	184100	1452633100	53900	53900	53900	53900	0
130	20231016	184000	1452633100	53900	53900	53900	53900	0
131	20231016	183900	1452633100	53900	53900	53900	53900	0
132	20231016	183800	1452633100	53900	53900	53900	53900	0
133	20231016	183700	1452633100	53900	53900	53900	53900	0
134	20231016	183600	1452633100	53900	53900	53900	53900	0
135	20231016	183500	1452633100	53900	53900	53900	53900	0
136	20231016	183400	1452633100	53900	53900	53900	53900	0
137	20231016	183300	1452633100	53900	53900	53900	53900	0
138	20231016	183200	1452633100	53900	53900	53900	53900	0
139	20231016	183100	1452633100	53900	53900	53900	53900	0
140	20231016	183000	1452633100	53900	53900	53900	53900	0
141	20231016	182900	1452633100	53900	53900	53900	53900	0
142	20231016	182800	1452633100	53900	53900	53900	53900	0
143	20231016	182700	1452633100	53900	53900	53900	53900	0
144	20231016	182600	1452633100	53900	53900	53900	53900	0
145	20231016	182500	1452633100	53900	53900	53900	53900	0
146	20231016	182400	1452633100	53900	53900	53900	53900	0
147	20231016	182300	1452633100	53900	53900	53900	53900	0
148	20231016	182200	1452633100	53900	53900	53900	53900	0
149	20231016	182100	1452633100	53900	53900	53900	53900	0
150	20231016	182000	1452633100	53900	53900	53900	53900	0
151	20231016	181900	1452633100	53900	53900	53900	53900	0
152	20231016	181800	1452633100	53900	53900	53900	53900	871
153	20231016	181700	1452633100	53900	53900	53900	53900	0
154	20231016	181600	1452633100	53900	53900	53900	53900	0
155	20231016	181500	1452633100	53900	53900	53900	53900	0
156	20231016	181400	1452633100	53900	53900	53900	53900	0
157	20231016	181300	1452633100	53900	53900	53900	53900	0
158	20231016	181200	1452633100	53900	53900	53900	53900	0
159	20231016	181100	1452633100	53900	53900	53900	53900	0
160	20231016	181000	1452633100	53900	53900	53900	53900	0
161	20231016	180900	1452633100	53900	53900	53900	53900	0
162	20231016	180800	1452633100	53900	53900	53900	53900	0
163	20231016	180700	1452633100	53900	53900	53900	53900	0
164	20231016	180600	1452633100	53900	53900	53900	53900	0
165	20231016	180500	1452633100	53900	53900	53900	53900	0
166	20231016	180400	1452633100	53900	53900	53900	53900	0
167	20231016	180300	1452633100	53900	53900	53900	53900	0
168	20231016	180200	1452633100	53900	53900	53900	53900	0
169	20231016	180100	1452633100	53900	53900	53900	53900	0
170	20231016	180000	1452633100	53900	53900	53900	53900	0
171	20231016	175900	1452633100	53900	53900	53900	53900	0
172	20231016	175800	1452633100	53900	53900	53900	53900	0
173	20231016	175700	1452633100	53900	53900	53900	53900	0
174	20231016	175600	1452633100	53900	53900	53900	53900	0
175	20231016	175500	1452633100	53900	53900	53900	53900	0
176	20231016	175400	1452633100	53900	53900	53900	53900	0
177	20231016	175300	1452633100	53900	53900	53900	53900	0
178	20231016	175200	1452633100	53900	53900	53900	53900	0
179	20231016	175100	1452633100	53900	53900	53900	53900	0
180	20231016	175000	1452633100	53900	53900	53900	53900	0
181	20231016	174900	1452633100	53900	53900	53900	53900	0
182	20231016	174800	1452633100	53900	53900	53900	53900	871
183	20231016	174700	1452633100	53900	53900	53900	53900	0
184	20231016	174600	1452633100	53900	53900	53900	53900	0
185	20231016	174500	1452633100	53900	53900	53900	53900	0
186	20231016	174400	1452633100	53900	53900	53900	53900	0
187	20231016	174300	1452633100	53900	53900	53900	53900	0
188	20231016	174200	1452633100	53900	53900	53900	53900	0
189	20231016	174100	1452633100	53900	53900	53900	53900	0
190	20231016	174000	1452633100	53900	53900	53900	53900	0
191	20231016	173900	1452633100	53900	53900	53900	53900	0
192	20231016	173800	1452633100	53900	53900	53900	53900	0
193	20231016	173700	1452633100	53900	53900	53900	53900	0
194	20231016	173600	1452633100	53900	53900	53900	53900	0
195	20231016	173500	1452633100	53900	53900	53900	53900	0
196	20231016	173400	1452633100	53900	53900	53900	53900	0
197	20231016	173300	1452633100	53900	53900	53900	53900	0
198	20231016	173200	1452633100	53900	53900	53900	53900	0
199	20231016	173100	1452633100	53900	53900	53900	53900	0
200	20231016	173000	1452633100	53900	53900	53900	53900	0
201	20231016	172900	1452633100	53900	53900	53900	53900	0
202	20231016	172800	1452633100	53900	53900	53900	53900	0
203	20231016	172700	1452633100	53900	53900	53900	53900	0
204	20231016	172600	1452633100	53900	53900	53900	53900	0
205	20231016	172500	1452633100	53900	53900	53900	53900	0
206	20231016	172400	1452633100	53900	53900	53900	53900	0
207	20231016	172300	1452633100	53900	53900	53900	53900	0
208	20231016	172200	1452633100	53900	53900	53900	53900	0
209	20231016	172100	1452633100	53900	53900	53900	53900	0
210	20231016	172000	1452633100	53900	53900	53900	53900	0
211	20231016	171900	1452633100	53900	53900	53900	53900	0
212	20231016	171800	1452633100	53900	53900	53900	53900	871
213	20231016	171700	1452633100	53900	53900	53900	53900	0
214	20231016	171600	1452633100	53900	53900	53900	53900	0
215	20231016	171500	1452633100	53900	53900	53900	53900	0
216	20231016	171400	1452633100	53900	53900	53900	53900	0
217	20231016	171300	1452633100	53900	53900	53900	53900	0
218	20231016	171200	1452633100	53900	53900	53900	53900	0
219	20231016	171100	1452633100	53900	53900	53900	53900	0
220	20231016	171000	1452633100	53900	53900	53900	53900	0
221	20231016	170900	1452633100	53900	53900	53900	53900	0
222	20231016	170800	1452633100	53900	53900	53900	53900	0
223	20231016	170700	1452633100	53900	53900	53900	53900	0
224	20231016	170600	1452633100	53900	53900	53900	53900	0
225	20231016	170500	1452633100	53900	53900	53900	53900	0
226	20231016	170400	1452633100	53900	53900	53900	53900	0
227	20231016	170300	1452633100	53900	53900	53900	53900	0
228	20231016	170200	1452633100	53900	53900	53900	53900	0
229	20231016	170100	1452633100	53900	53900	53900	53900	0
230	20231016	170000	1452633100	53900	53900	53900	53900	0
231	20231016	165900	1452633100	53900	53900	53900	53900	0
232	20231016	165800	1452633100	53900	53900	53900	53900	0
233	20231016	165700	1452633100	53900	53900	53900	53900	0
234	20231016	165600	1452633100	53900	53900	53900	53900	0
235	20231016	165500	1452633100	53900	53900	53900	53900	0
236	20231016	165400	1452633100	53900	53900	53900	53900	0
237	20231016	165300	1452633100	53900	53900	53900	53900	0
238	20231016	165200	1452633100	53900	53900	53900	53900	0
239	20231016	165100	1452633100	53900	53900	53900	53900	0
240	20231016	165000	1452633100	53900	53900	53900	53900	0
241	20231016	164900	1452633100	53900	53900	53900	53900	0
242	20231016	164800	1452633100	53900	53900	53900	53900	871
243	20231016	164700	1452633100	53900	53900	53900	53900	0
244	20231016	164600	1452633100	53900	53900	53900	53900	0
245	20231016	164500	1452633100	53900	53900	53900	53900	0
246	20231016	164400	1452633100	53900	53900	53900	53900	0
247	20231016	164300	1452633100	53900	53900	53900	53900	0
248	20231016	164200	1452633100	53900	53900	53900	53900	0
249	20231016	164100	1452633100	53900	53900	53900	53900	0
250	20231016	164000	1452633100	53900	53900	53900	53900	0
251	20231016	163900	1452633100	53900	53900	53900	53900	0
252	20231016	163800	1452633100	53900	53900	53900	53900	0
253	20231016	163700	1452633100	53900	53900	53900	53900	0
254	20231016	163600	1452633100	53900	53900	53900	53900	0
255	20231016	163500	1452633100	53900	53900	53900	53900	0
256	20231016	163400	1452633100	53900	53900	53900	53900	0
257	20231016	163300	1452633100	53900	53900	53900	53900	0
258	20231016	163200	1452633100	53900	53900	53900	53900	0
259	20231016	163100	1452633100	53900	53900	53900	53900	0
260	20231016	163000	1452633100	53900	53900	53900	53900	0
261	20231016	162900	1452633100	53900	53900	53900	53900	0
262	20231016	162800	1452633100	53900	53900	53900	53900	0
263	20231016	162700	1452633100	53900	53900	53900	53900	0
264	20231016	162600	1452633100	53900	53900	53900	53900	0
265	20231016	162500	1452633100	53900	53900	53900	53900	0
266	20231016	162400	1452633100	53900	53900	53900	53900	0
267	20231016	162300	1452633100	53900	53900	53900	53900	0
268	20231016	162200	1452633100	53900	53900	53900	53900	0
269	20231016	162100	1452633100	53900	53900	53900	53900	0
270	20231016	162000	1452633100	53900	53900	53900	53900	0
271	20231016	161900	1452633100	53900	53900	53900	53900	0
272	20231016	161800	1452633100	53900	53900	53900	53900	871
273	20231016	161700	1452633100	53900	53900	53900	53900	0
274	20231016	161600	1452633100	53900	53900	53900	53900	0
275	20231016	161500	1452633100	53900	53900	53900	53900	0
276	20231016	161400	1452633100	53900	53900	53900	53900	0
277	20231016	161300	1452633100	53900	53900	53900	53900	0
278	20231016	161200	1452633100	53900	53900	53900	53900	0
279	20231016	161100	1452633100	53900	53900	53900	53900	0
280	20231016	161000	1452633100	53900	53900	53900	53900	0
281	20231016	160900	1452633100	53900	53900	53900	53900	0
282	20231016	160800	1452633100	53900	53900	53900	53900	0
283	20231016	160700	1452633100	53900	53900	53900	53900	0
284	20231016	160600	1452633100	53900	53900	53900	53900	0
285	20231016	160500	1452633100	53900	53900	53900	53900	0
286	20231016	160400	1452633100	53900	53900	53900	53900	0
287	20231016	160300	1452633100	53900	53900	53900	53900	0
288	20231016	160200	1452633100	53900	53900	53900	53900	0
289	20231016	160100	1452633100	53900	53900	53900	53900	0
290	20231016	160000	1452633100	53900	53900	53900	53900	0
291	20231016	155900	1452633100	53900	53900	53900	53900	0
292	20231016	155800	1452633100	53900	53900	53900	53900	0
293	20231016	155700	1452633100	53900	53900	53900	53900	0
294	20231016	155600	1452633100	53900	53900	53900	53900	0
295	20231016	155500	1452633100	53900	53900	53900	53900	0
296	20231016	155400	1452633100	53900	53900	53900	53900	0
297	20231016	155300	1452633100	53900	53900	53900	53900	0
298	20231016	155200	1452633100	53900	53900	53900	53900	0
299	20231016	155100	1452633100	53900	53900	53900	53900	0
300	20231016	155000	1452633100	53900	53900	53900	53900	0
301	20231016	154900	1452633100	53900	53900	53900	53900	0
302	20231016	154800	1452633100	53900	53900	53900	53900	871
303	20231016	154700	1452633100	53900	53900	53900	53900	0
304	20231016	154600	1452633100	53900	53900	53900	53900	0
305	20231016	154500	1452633100	53900	53900	53900	53900	0
306	20231016	154400	1452633100	53900	53900	53900	53900	0
307	20231016	154300	1452633100	53900	53900	53900	53900	0
308	20231016	154200	1452633100	53900	53900	53900	53900	0
309	20231016	154100	1452633100	53900	53900	53900	53900	0
310	20231016	154000	1452633100	53900	53900	53900	53900	0
311	20231016	153900	1452633100	53900	53900	53900	53900	0
312	20231016	153800	1452633100	53900	53900	53900	53900	0
313	20231016	153700	1452633100	53900	53900	53900	53900	0
314	20231016	153600	1452633100	53900	53900	53900	53900	0
315	20231016	153500	1452633100	53900	53900	53900	53900	0
316	20231016	153400	1452633100	53900	53900	53900	53900	0
317	20231016	153300	1452633100	53900	53900	53900	53900	0
318	20231016	153200	1452633100	53900	53900	53900	53900	0
319	20231016	153100	1452633100	53900	53900	53900	53900	0
320	20231016	153000	1452633100	53900	53900	53900	53900	871
321	20231016	152900	1405686200	54000	54000	54000	54000	0
322	20231016	152800	1405686200	54000	54000	54000	54000	0
323	20231016	152700	1405686200	54000	54000	54000	54000	0
324	20231016	152600	1405686200	54000	54000	54000	54000	0
325	20231016	152500	1405686200	54000	54000	54000	54000	0
326	20231016	152400	1405686200	54000	54000	54000	54000	0
327	20231016	152300	1405686200	54000	54000	54000	54000	0
328	20231016	152200	1405686200	54000	54000	54000	54000	0
329	20231016	152100	1405686200	54000	54000	54000	54000	0
330	20231016	152000	1405686200	54000	54000	54000	54000	0
331	20231016	151900	1405686200	54000	53900	54000	53700	187
332	20231016	151800	1395607400	53900	53900	53900	53900	79
333	20231016	151700	1391349300	53900	53900	53900	53900	132
334	20231016	151600	1384234500	53900	53800	53900	53800	152
335	20231016	151500	1376042000	54000	53800	54000	53700	16
336	20231016	151400	1375181500	53900	53900	53900	53800	442
337	20231016	151300	1351385700	53900	53900	54000	53900	106
338	20231016	151200	1345671200	53700	54000	54000	53700	65
339	20231016	151100	1342179600	54000	54000	54000	54000	3
340	20231016	151000	1342017600	54000	54300	54300	54000	284
341	20231016	150900	1326659300	54000	54200	54300	54000	259
342	20231016	150800	1312621700	54200	53900	54200	53900	433
343	20231016	150700	1289214300	53900	53800	53900	53800	71
344	20231016	150600	1285388400	53900	53700	53900	53700	154
345	20231016	150500	1277102800	53700	53700	53800	53700	32
346	20231016	150400	1275384300	53700	53700	53700	53700	76
347	20231016	150300	1271303100	53800	53800	53800	53800	30
348	20231016	150200	1269689100	53800	53600	53800	53600	34
349	20231016	150100	1267863600	53700	53700	53700	53700	0
350	20231016	150000	1267863600	53700	53700	53700	53700	101
351	20231016	145900	1262439900	53700	53400	53700	53400	221
352	20231016	145800	1250602800	53500	53500	53500	53500	60
353	20231016	145700	1247392800	53200	53600	53700	53200	90
354	20231016	145600	1242578800	53600	53200	53600	53200	56
355	20231016	145500	1239587300	52700	53300	53300	52700	53
356	20231016	145400	1236778000	53300	53300	53300	53300	24
357	20231016	145300	1235498800	53300	53200	53300	53200	33
358	20231016	145200	1233740900	53300	52900	53300	52900	330
359	20231016	145100	1216166400	53000	52900	53000	52900	44
360	20231016	145000	1213835600	52900	52900	52900	52900	64
361	20231016	144900	1210450000	52900	52800	52900	52800	510
362	20231016	144800	1183519600	52800	52500	52800	52200	724
363	20231016	144700	1145560400	52500	52600	52600	52500	6
364	20231016	144600	1145245300	52600	52600	52600	52600	7
365	20231016	144500	1144877100	52700	52700	52700	52700	0
366	20231016	144400	1144877100	52700	52700	52700	52700	6
367	20231016	144300	1144560900	52800	52800	52800	52800	0
368	20231016	144200	1144560900	52800	52500	52800	52500	126
369	20231016	144100	1137938200	52600	52600	52600	52600	104
370	20231016	144000	1132467800	52800	52800	52800	52800	1
371	20231016	143900	1132415000	52600	52600	52600	52600	33
372	20231016	143800	1130679200	52600	52800	52800	52600	75
373	20231016	143700	1126726800	52800	52800	52800	52800	17
374	20231016	143600	1125829200	52800	52800	52800	52800	2
375	20231016	143500	1125723600	52600	52800	52800	52600	479
376	20231016	143400	1100454600	52800	52900	52900	52800	209
377	20231016	143300	1089400100	53100	53000	53100	53000	197
378	20231016	143200	1078959000	53200	53200	53200	53200	0
379	20231016	143100	1078959000	53200	53200	53200	53200	12
380	20231016	143000	1078320600	53200	53200	53200	53200	0
381	20231016	142900	1078320600	53200	53100	53200	53100	2
382	20231016	142800	1078214300	53000	53000	53000	53000	0
383	20231016	142700	1078214300	53000	53000	53000	53000	11
384	20231016	142600	1077631300	53000	53000	53000	53000	22
385	20231016	142500	1076465300	53000	53000	53000	53000	1
386	20231016	142400	1076412300	53000	53000	53000	53000	3
387	20231016	142300	1076253300	53200	53200	53200	53200	0
388	20231016	142200	1076253300	53200	53200	53200	53200	0
389	20231016	142100	1076253300	53200	53200	53200	53200	1
390	20231016	142000	1076200100	53000	53000	53000	53000	20
391	20231016	141900	1075140100	53100	53100	53100	53100	0
392	20231016	141800	1075140100	53100	53100	53200	53100	3
393	20231016	141700	1074980700	52900	52900	52900	52900	0
394	20231016	141600	1074980700	52900	53200	53200	52900	207
395	20231016	141500	1064026600	53200	53200	53200	53200	11
396	20231016	141400	1063441400	53200	53200	53200	52900	302
397	20231016	141300	1047463200	53200	53200	53200	53200	13
398	20231016	141200	1046771600	53200	53200	53200	53200	74
399	20231016	141100	1042834800	53200	53200	53200	53200	1
400	20231016	141000	1042781600	53400	53400	53400	53400	0
401	20231016	140900	1042781600	53400	53400	53400	53400	2
402	20231016	140800	1042674800	53400	53400	53400	53400	0
403	20231016	140700	1042674800	53400	53400	53400	53400	1
404	20231016	140600	1042621400	53000	53000	53000	53000	0
405	20231016	140500	1042621400	53000	53000	53000	53000	20
406	20231016	140400	1041561400	53300	53300	53300	53300	33
407	20231016	140300	1039802500	53200	53200	53200	53200	3
408	20231016	140200	1039642900	53300	53300	53300	53300	65
409	20231016	140100	1036178400	53300	53200	53300	53000	87
410	20231016	140000	1031562700	53300	53300	53300	53300	21
411	20231016	135900	1030443400	53300	53300	53300	53300	28
412	20231016	135800	1028951000	53300	53200	53300	53200	20
413	20231016	135700	1027886000	53200	53200	53300	53200	149
414	20231016	135600	1019952800	53300	53300	53300	53300	0
415	20231016	135500	1019952800	53300	53300	53300	53300	0
416	20231016	135400	1019952800	53300	53300	53300	53300	0
417	20231016	135300	1019952800	53300	53300	53300	52900	4
418	20231016	135200	1019740400	52900	52900	52900	52900	0
419	20231016	135100	1019740400	52900	52900	52900	52900	0
420	20231016	135000	1019740400	52900	52900	52900	52900	1
421	20231016	134900	1019687500	53000	53000	53000	53000	30
422	20231016	134800	1018097500	53000	53000	53000	53000	96
423	20231016	134700	1013009500	53000	53300	53300	52900	148
424	20231016	134600	1005156200	53300	53300	53300	53300	2
425	20231016	134500	1005049600	53300	53300	53300	53300	9
426	20231016	134400	1004569900	53400	53400	53400	53400	1
427	20231016	134300	1004516500	53400	53400	53400	53400	3
428	20231016	134200	1004356300	53400	53400	53400	53400	1
429	20231016	134100	1004302900	53100	53300	53300	53100	10
430	20231016	134000	1003771400	53300	53300	53300	53300	94
431	20231016	133900	998761200	53200	53200	53200	53200	202
432	20231016	133800	988014800	53100	53000	53100	53000	72
433	20231016	133700	984191800	52900	52900	52900	52900	98
434	20231016	133600	979007600	52900	53000	53000	52900	79
435	20231016	133500	974826500	53200	53200	53200	53100	222
436	20231016	133400	963018200	53200	53200	53200	53200	52
437	20231016	133300	960251800	53100	53100	53100	53100	1
438	20231016	133200	960198700	53100	52900	53100	52900	60
439	20231016	133100	957022700	52900	53100	53100	52900	69
440	20231016	133000	953364700	53200	53200	53200	53200	1
441	20231016	132900	953311500	53200	53200	53200	53200	103
442	20231016	132800	947831900	53400	53400	53400	53300	49
443	20231016	132700	945218300	53100	52800	53100	52800	225
444	20231016	132600	933308700	53100	53100	54100	53100	1582
445	20231016	132500	848372200	53100	52700	53100	52700	247
446	20231016	132400	835333400	52700	52700	52700	52700	0
447	20231016	132300	835333400	52700	52700	52700	52700	9
448	20231016	132200	834859100	52400	52400	52400	52400	60
449	20231016	132100	831715100	52400	52400	52400	52400	1
450	20231016	132000	831662700	52600	52600	52600	52600	1
451	20231016	131900	831610100	52400	52300	52400	52300	139
452	20231016	131800	824330400	52400	52500	52500	52400	247
453	20231016	131700	811367800	52600	52500	52600	52500	7
454	20231016	131600	811000200	52500	52700	52700	52500	182
455	20231016	131500	801426500	52700	52700	52700	52700	0
456	20231016	131400	801426500	52700	52700	52700	52700	0
457	20231016	131300	801426500	52700	52700	52700	52700	13
458	20231016	131200	800741400	52700	52700	52700	52700	0
459	20231016	131100	800741400	52700	52700	52700	52700	0
460	20231016	131000	800741400	52700	52700	52700	52700	0
461	20231016	130900	800741400	52700	52700	52700	52700	0
462	20231016	130800	800741400	52700	52700	52700	52700	55
463	20231016	130700	797842900	52700	52700	52700	52700	1
464	20231016	130600	797790200	52700	52700	52700	52700	157
465	20231016	130500	789516300	52700	52700	52700	52700	100
466	20231016	130400	784246300	52700	52700	52700	52700	0
467	20231016	130300	784246300	52700	52700	52700	52700	1
468	20231016	130200	784193600	52600	52500	52600	52500	111
469	20231016	130100	778356000	52500	52400	52500	52400	11
470	20231016	130000	777779500	52400	52400	52400	52400	0
471	20231016	125900	777779500	52400	52500	52500	52400	45
472	20231016	125800	775421000	52500	52500	52500	52500	2
473	20231016	125700	775316000	52500	52500	52500	52500	1
474	20231016	125600	775263500	52600	52600	52600	52600	2
475	20231016	125500	775158300	52600	52600	52600	52600	0
476	20231016	125400	775158300	52600	52500	52600	52500	19
477	20231016	125300	774160700	52500	52500	52500	52500	8
478	20231016	125200	773740700	52300	52300	52300	52300	0
479	20231016	125100	773740700	52300	52300	52300	52300	0
480	20231016	125000	773740700	52300	52300	52300	52300	0
481	20231016	124900	773740700	52300	52300	52300	52300	18
482	20231016	124800	772799300	52300	52400	52400	52300	20
483	20231016	124700	771753200	52300	52300	52300	52300	1
484	20231016	124600	771700900	52400	52400	52400	52400	1
485	20231016	124500	771648500	52300	52300	52300	52300	0
486	20231016	124400	771648500	52300	52300	52300	52300	6
487	20231016	124300	771334700	52300	52300	52300	52300	0
488	20231016	124200	771334700	52300	52200	52300	52200	13
489	20231016	124100	770655200	52300	52400	52400	52300	52
490	20231016	124000	767933900	52300	52400	52400	52300	10
491	20231016	123900	767410800	52300	52300	52300	52300	1
492	20231016	123800	767358500	52200	52200	52200	52200	4
493	20231016	123700	767149700	52300	52300	52300	52300	0
494	20231016	123600	767149700	52300	52300	52300	52300	0
495	20231016	123500	767149700	52300	52300	52300	52300	0
496	20231016	123400	767149700	52300	52300	52300	52300	10
497	20231016	123300	766626700	52300	52300	52300	52300	20
498	20231016	123200	765580700	52500	52500	52500	52500	0
499	20231016	123100	765580700	52500	52500	52500	52500	40
500	20231016	123000	763480700	52500	52500	52500	52500	0
501	20231016	122900	763480700	52500	52500	52500	52500	1
502	20231016	122800	763428200	52400	52400	52400	52400	2
503	20231016	122700	763323400	52400	52400	52400	52400	114
504	20231016	122600	757349800	52400	52400	52400	52400	4
505	20231016	122500	757140200	52300	52300	52300	52300	11
506	20231016	122400	756564900	52500	52500	52500	52500	0
507	20231016	122300	756564900	52500	52500	52500	52500	1
508	20231016	122200	756512400	52200	52200	52200	52200	5
509	20231016	122100	756251400	52200	52200	52200	52200	4
510	20231016	122000	756042600	52200	52200	52200	52200	4
511	20231016	121900	755833800	52200	52200	52200	52200	19
512	20231016	121800	754842000	52100	52100	52100	52100	101
513	20231016	121700	749579900	52100	52100	52100	52100	93
514	20231016	121600	744734600	52100	52100	52100	52100	0
515	20231016	121500	744734600	52100	52100	52100	52100	0
516	20231016	121400	744734600	52100	52200	52200	52100	28
517	20231016	121300	743274900	52400	52300	52400	52300	70
518	20231016	121200	739607900	52200	52200	52200	52200	1
519	20231016	121100	739555700	52200	52200	52200	52200	50
520	20231016	121000	736945700	52200	52200	52200	52200	127
521	20231016	120900	730316300	52400	52300	52400	52300	8
522	20231016	120800	729897800	52300	52300	52300	52300	0
523	20231016	120700	729897800	52300	52300	52300	52300	3
524	20231016	120600	729740900	52400	52400	52400	52400	0
525	20231016	120500	729740900	52400	52400	52400	52400	0
526	20231016	120400	729740900	52400	52400	52400	52400	28
527	20231016	120300	728273700	52400	52200	52400	52200	2
528	20231016	120200	728169100	52400	52400	52400	52400	0
529	20231016	120100	728169100	52400	52400	52400	52400	2
530	20231016	120000	728064300	52300	52300	52300	52300	10
531	20231016	115900	727541300	52200	52200	52200	52200	79
532	20231016	115800	723417500	52200	52200	52200	52200	2
533	20231016	115700	723313100	52100	52200	52200	52100	111
534	20231016	115600	717529900	52200	52100	52200	52100	7
535	20231016	115500	717165100	52100	52100	52100	52100	20
536	20231016	115400	716123100	52100	52300	52300	52100	310
537	20231016	115300	699962900	52300	52300	52300	52300	0
538	20231016	115200	699962900	52300	52300	52300	52300	1
539	20231016	115100	699910600	52400	52400	52400	52400	2
540	20231016	115000	699805800	52400	52400	52400	52400	0
541	20231016	114900	699805800	52400	52400	52400	52400	0
542	20231016	114800	699805800	52400	52400	52400	52400	0
543	20231016	114700	699805800	52400	52400	52400	52400	1
544	20231016	114600	699753400	52200	52100	52400	52100	289
545	20231016	114500	684667500	52200	52400	52400	52200	396
546	20231016	114400	663985200	52600	52600	52600	52600	1
547	20231016	114300	663932600	52300	52400	52400	52300	200
548	20231016	114200	653469300	52500	52500	52500	52500	1
549	20231016	114100	653416800	52500	52600	52600	52500	69
550	20231016	114000	649793800	52600	52700	52700	52600	17
551	20231016	113900	648899400	52700	52700	52700	52700	0
552	20231016	113800	648899400	52700	52600	52700	52600	11
553	20231016	113700	648320600	52700	52600	52700	52600	2
554	20231016	113600	648215300	52700	52700	52700	52700	24
555	20231016	113500	646950500	52700	52700	52700	52700	79
556	20231016	113400	642787200	52700	52500	52700	52500	13
557	20231016	113300	642104400	52600	52600	52600	52600	7
558	20231016	113200	641736200	52600	52600	52600	52600	67
559	20231016	113100	638212000	52800	52700	52800	52600	4
560	20231016	113000	638001200	52600	52600	52600	52600	3
561	20231016	112900	637843400	52700	52700	52700	52700	54
562	20231016	112800	634997600	52800	52800	52800	52800	0
563	20231016	112700	634997600	52800	52800	52800	52800	0
564	20231016	112600	634997600	52800	52700	52800	52700	3
565	20231016	112500	634839400	52700	52800	52800	52700	108
566	20231016	112400	629147700	52800	52800	52800	52800	4
567	20231016	112300	628936500	52800	52700	52800	52700	8
568	20231016	112200	628514700	52600	52600	52600	52600	1
569	20231016	112100	628462100	52800	52800	52800	52800	0
570	20231016	112000	628462100	52800	52800	52800	52800	1
571	20231016	111900	628409300	52800	52800	52800	52800	0
572	20231016	111800	628409300	52800	52800	52800	52800	1
573	20231016	111700	628356500	52700	52500	52700	52500	29
574	20231016	111600	626828400	52700	52700	52700	52700	1
575	20231016	111500	626775700	52700	52700	52700	52700	1
576	20231016	111400	626723000	52700	52700	52700	52700	0
577	20231016	111300	626723000	52700	52700	52700	52700	5
578	20231016	111200	626459500	52700	52700	52700	52700	0
579	20231016	111100	626459500	52700	52700	52700	52700	0
580	20231016	111000	626459500	52700	52700	52700	52700	10
581	20231016	110900	625932500	52700	52600	52700	52600	2
582	20231016	110800	625827200	52500	52500	52500	52500	7
583	20231016	110700	625459700	52500	52400	52500	52400	99
584	20231016	110600	620271700	52500	52500	52500	52500	1
585	20231016	110500	620219200	52500	52500	52500	52500	119
586	20231016	110400	613971700	52600	52600	52600	52600	1
587	20231016	110300	613919100	52600	52600	52600	52600	3
588	20231016	110200	613761300	52600	52700	52700	52600	8
589	20231016	110100	613340000	52600	52600	52600	52600	4
590	20231016	110000	613129600	52600	52700	52700	52600	292
591	20231016	105900	597770200	52700	52700	52700	52600	116
592	20231016	105800	591657400	52700	52700	52700	52700	4
593	20231016	105700	591446600	52700	52700	52700	52600	90
594	20231016	105600	586708700	52700	52700	52700	52600	55
595	20231016	105500	583810400	52600	52700	52800	52600	16
596	20231016	105400	582967500	52700	52700	52700	52700	36
597	20231016	105300	581070300	52700	52700	52700	52600	95
598	20231016	105200	576073100	52700	52700	52700	52700	11
599	20231016	105100	575493400	52700	52600	52700	52600	76
600	20231016	105000	571495700	52700	52700	52700	52700	1
601	20231016	104900	571443000	52700	52700	52700	52700	27
602	20231016	104800	570020100	52700	52700	52700	52700	1
603	20231016	104700	569967400	52800	52800	52900	52700	72
604	20231016	104600	566172400	52700	52700	52700	52700	22
605	20231016	104500	565013000	52800	52800	52800	52800	0
606	20231016	104400	565013000	52800	52800	52800	52800	5
607	20231016	104300	564749000	52800	52700	52800	52700	101
608	20231016	104200	559426200	52800	52800	52800	52800	6
609	20231016	104100	559109400	52800	52800	52800	52800	30
610	20231016	104000	557525400	52800	52900	52900	52800	20
611	20231016	103900	556468400	53000	53000	53000	53000	0
612	20231016	103800	556468400	53000	52700	53000	52700	275
613	20231016	103700	541974700	52700	52700	52700	52700	30
614	20231016	103600	540393700	52700	52900	52900	52700	108
615	20231016	103500	534693900	52900	53000	53000	52900	123
616	20231016	103400	528180400	53400	53400	53400	53400	1
617	20231016	103300	528127000	53200	53200	53200	53200	0
618	20231016	103200	528127000	53200	53300	53300	53200	75
619	20231016	103100	524130500	53600	53500	53600	53500	130
620	20231016	103000	517175000	53600	53200	53600	53200	51
621	20231016	102900	514458800	53100	53100	53100	53100	0
622	20231016	102800	514458800	53100	53100	53100	53100	157
623	20231016	102700	506122100	53100	53100	53200	53100	117
624	20231016	102600	499898900	53100	53100	53100	53100	66
625	20231016	102500	496394300	53100	53100	53100	53100	1
626	20231016	102400	496341200	53200	53200	53200	53200	0
627	20231016	102300	496341200	53200	53200	53200	53200	0
628	20231016	102200	496341200	53200	53200	53200	53200	1
629	20231016	102100	496288000	52800	53000	53000	52800	472
630	20231016	102000	471362600	53000	53000	53000	53000	1
631	20231016	101900	471309600	53000	53100	53300	53000	22
632	20231016	101800	470140300	53100	53000	53100	53000	3
633	20231016	101700	469981100	53000	53000	53000	53000	3
634	20231016	101600	469822100	53000	53000	53000	53000	18
635	20231016	101500	468868100	53100	53200	53200	53100	128
636	20231016	101400	462063600	53200	53300	53300	53200	194
637	20231016	101300	451725800	53400	53400	53400	53400	3
638	20231016	101200	451565600	53400	53400	53400	53400	6
639	20231016	101100	451245200	53400	53400	53400	53400	16
640	20231016	101000	450390800	53500	53500	53500	53500	45
641	20231016	100900	447983300	53500	53600	53600	53500	3
642	20231016	100800	447822700	53300	53300	53300	53300	9
643	20231016	100700	447343000	53400	53400	53500	53400	53
644	20231016	100600	444512700	53500	53500	53500	53500	95
645	20231016	100500	439430200	53500	53400	53500	53400	7
646	20231016	100400	439056300	53400	53400	53400	53400	2
647	20231016	100300	438949500	53200	53200	53200	53200	0
648	20231016	100200	438949500	53200	53300	53300	53200	12
649	20231016	100100	438311000	53400	53200	53400	53200	101
650	20231016	100000	432917800	53200	53100	53200	53100	122
651	20231016	095900	426439500	53200	53500	53500	53100	144
652	20231016	095800	418771300	53500	53400	53500	53300	84
653	20231016	095700	414288500	53300	53200	53300	53200	61
654	20231016	095600	411038200	53200	53200	53200	53200	10
655	20231016	095500	410506200	53200	53300	53300	53200	75
656	20231016	095400	406516100	53300	53200	53300	53200	33
657	20231016	095300	404758500	53300	53200	53300	53200	3
658	20231016	095200	404598800	53000	53000	53000	53000	65
659	20231016	095100	401153800	53000	52800	53000	52800	3
660	20231016	095000	400995000	52700	52700	52700	52700	0
661	20231016	094900	400995000	52700	52700	52700	52700	10
662	20231016	094800	400468000	52700	52700	52700	52700	5
663	20231016	094700	400204500	52700	52700	52700	52700	2
664	20231016	094600	400099100	52700	52700	52700	52700	3
665	20231016	094500	399941000	52700	52800	52800	52700	50
666	20231016	094400	397304000	52700	52700	52700	52700	18
667	20231016	094300	396355400	52700	52600	52700	52600	6
668	20231016	094200	396039700	52600	52500	52700	52500	6
669	20231016	094100	395724100	52700	52700	52700	52500	203
670	20231016	094000	385040400	52700	52700	52700	52700	1
671	20231016	093900	384987700	52900	52900	52900	52800	180
672	20231016	093800	375468800	53000	53000	53000	53000	40
673	20231016	093700	373348800	53000	53000	53000	53000	0
674	20231016	093600	373348800	53000	53200	53300	53000	42
675	20231016	093500	371121000	53300	53300	53300	53300	0
676	20231016	093400	371121000	53300	53300	53300	53300	1
677	20231016	093300	371067700	53300	53200	53300	53200	9
678	20231016	093200	370588600	53000	52900	53000	52900	82
679	20231016	093100	366248500	52900	52900	52900	52900	2
680	20231016	093000	366142700	52900	52900	52900	52900	11
681	20231016	092900	365560800	52800	52900	52900	52800	3
682	20231016	092800	365402300	52900	52900	52900	52900	0
683	20231016	092700	365402300	52900	52900	52900	52900	52
684	20231016	092600	362651500	53100	53000	53100	53000	11
685	20231016	092500	362068400	53000	53000	53000	53000	10
686	20231016	092400	361538400	53100	53100	53100	53100	0
687	20231016	092300	361538400	53100	53200	53200	53000	31
688	20231016	092200	359895100	53300	53500	53500	53300	273
689	20231016	092100	345317300	53500	53200	55500	53200	424
690	20231016	092000	322458800	53200	53000	53200	53000	75
691	20231016	091900	318483600	52800	52800	52900	52800	260
692	20231016	091800	304754500	52800	52800	52800	52800	1
693	20231016	091700	304701700	52800	52700	52800	52700	20
694	20231016	091600	303646700	52600	52600	52600	52600	137
695	20231016	091500	296440500	52600	52700	52700	52600	181
696	20231016	091400	286909800	52600	52600	52600	52600	1
697	20231016	091300	286857200	52500	52500	52500	52500	0
698	20231016	091200	286857200	52500	52500	52500	52500	32
699	20231016	091100	285177200	52500	52500	52500	52500	10
700	20231016	091000	284652200	52700	52300	52700	52300	5
701	20231016	090900	284390300	52200	52500	52700	52200	350
702	20231016	090800	266080200	52600	52400	52600	52300	150
703	20231016	090700	258216500	52600	52700	52700	52600	11
704	20231016	090600	257637800	52300	52700	52700	52300	530
705	20231016	090500	229716400	52700	52400	52700	52300	1029
706	20231016	090400	175879000	52600	52300	52600	52300	955
707	20231016	090300	125808500	52300	52400	52400	52200	577
708	20231016	090200	95636600	52400	52000	52400	52000	169
709	20231016	090100	86805400	52000	51900	52000	51900	83
710	20231016	090000	82496600	51900	52600	52600	51900	1578