KissMeData/360070/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	205000	1091812400	52900	52900	52900	52900	217
3	20231018	204900	1091812400	52900	52900	52900	52900	0
4	20231018	204800	1091812400	52900	52900	52900	52900	0
5	20231018	204700	1091812400	52900	52900	52900	52900	0
6	20231018	204600	1091812400	52900	52900	52900	52900	0
7	20231018	204500	1091812400	52900	52900	52900	52900	0
8	20231018	204400	1091812400	52900	52900	52900	52900	0
9	20231018	204300	1091812400	52900	52900	52900	52900	0
10	20231018	204200	1091812400	52900	52900	52900	52900	0
11	20231018	204100	1091812400	52900	52900	52900	52900	0
12	20231018	204000	1091812400	52900	52900	52900	52900	0
13	20231018	203900	1091812400	52900	52900	52900	52900	0
14	20231018	203800	1091812400	52900	52900	52900	52900	0
15	20231018	203700	1091812400	52900	52900	52900	52900	0
16	20231018	203600	1091812400	52900	52900	52900	52900	0
17	20231018	203500	1091812400	52900	52900	52900	52900	0
18	20231018	203400	1091812400	52900	52900	52900	52900	0
19	20231018	203300	1091812400	52900	52900	52900	52900	0
20	20231018	203200	1091812400	52900	52900	52900	52900	0
21	20231018	203100	1091812400	52900	52900	52900	52900	0
22	20231018	203000	1091812400	52900	52900	52900	52900	0
23	20231018	202900	1091812400	52900	52900	52900	52900	0
24	20231018	202800	1091812400	52900	52900	52900	52900	0
25	20231018	202700	1091812400	52900	52900	52900	52900	0
26	20231018	202600	1091812400	52900	52900	52900	52900	0
27	20231018	202500	1091812400	52900	52900	52900	52900	0
28	20231018	202400	1091812400	52900	52900	52900	52900	0
29	20231018	202300	1091812400	52900	52900	52900	52900	0
30	20231018	202200	1091812400	52900	52900	52900	52900	0
31	20231018	202100	1091812400	52900	52900	52900	52900	0
32	20231018	202000	1091812400	52900	52900	52900	52900	217
33	20231018	201900	1091812400	52900	52900	52900	52900	0
34	20231018	201800	1091812400	52900	52900	52900	52900	0
35	20231018	201700	1091812400	52900	52900	52900	52900	0
36	20231018	201600	1091812400	52900	52900	52900	52900	0
37	20231018	201500	1091812400	52900	52900	52900	52900	0
38	20231018	201400	1091812400	52900	52900	52900	52900	0
39	20231018	201300	1091812400	52900	52900	52900	52900	0
40	20231018	201200	1091812400	52900	52900	52900	52900	0
41	20231018	201100	1091812400	52900	52900	52900	52900	0
42	20231018	201000	1091812400	52900	52900	52900	52900	0
43	20231018	200900	1091812400	52900	52900	52900	52900	0
44	20231018	200800	1091812400	52900	52900	52900	52900	0
45	20231018	200700	1091812400	52900	52900	52900	52900	0
46	20231018	200600	1091812400	52900	52900	52900	52900	0
47	20231018	200500	1091812400	52900	52900	52900	52900	0
48	20231018	200400	1091812400	52900	52900	52900	52900	0
49	20231018	200300	1091812400	52900	52900	52900	52900	0
50	20231018	200200	1091812400	52900	52900	52900	52900	0
51	20231018	200100	1091812400	52900	52900	52900	52900	0
52	20231018	200000	1091812400	52900	52900	52900	52900	0
53	20231018	195900	1091812400	52900	52900	52900	52900	0
54	20231018	195800	1091812400	52900	52900	52900	52900	0
55	20231018	195700	1091812400	52900	52900	52900	52900	0
56	20231018	195600	1091812400	52900	52900	52900	52900	0
57	20231018	195500	1091812400	52900	52900	52900	52900	0
58	20231018	195400	1091812400	52900	52900	52900	52900	0
59	20231018	195300	1091812400	52900	52900	52900	52900	0
60	20231018	195200	1091812400	52900	52900	52900	52900	0
61	20231018	195100	1091812400	52900	52900	52900	52900	0
62	20231018	195000	1091812400	52900	52900	52900	52900	217
63	20231018	194900	1091812400	52900	52900	52900	52900	0
64	20231018	194800	1091812400	52900	52900	52900	52900	0
65	20231018	194700	1091812400	52900	52900	52900	52900	0
66	20231018	194600	1091812400	52900	52900	52900	52900	0
67	20231018	194500	1091812400	52900	52900	52900	52900	0
68	20231018	194400	1091812400	52900	52900	52900	52900	0
69	20231018	194300	1091812400	52900	52900	52900	52900	0
70	20231018	194200	1091812400	52900	52900	52900	52900	0
71	20231018	194100	1091812400	52900	52900	52900	52900	0
72	20231018	194000	1091812400	52900	52900	52900	52900	0
73	20231018	193900	1091812400	52900	52900	52900	52900	0
74	20231018	193800	1091812400	52900	52900	52900	52900	0
75	20231018	193700	1091812400	52900	52900	52900	52900	0
76	20231018	193600	1091812400	52900	52900	52900	52900	0
77	20231018	193500	1091812400	52900	52900	52900	52900	0
78	20231018	193400	1091812400	52900	52900	52900	52900	0
79	20231018	193300	1091812400	52900	52900	52900	52900	0
80	20231018	193200	1091812400	52900	52900	52900	52900	0
81	20231018	193100	1091812400	52900	52900	52900	52900	0
82	20231018	193000	1091812400	52900	52900	52900	52900	0
83	20231018	192900	1091812400	52900	52900	52900	52900	0
84	20231018	192800	1091812400	52900	52900	52900	52900	0
85	20231018	192700	1091812400	52900	52900	52900	52900	0
86	20231018	192600	1091812400	52900	52900	52900	52900	0
87	20231018	192500	1091812400	52900	52900	52900	52900	0
88	20231018	192400	1091812400	52900	52900	52900	52900	0
89	20231018	192300	1091812400	52900	52900	52900	52900	0
90	20231018	192200	1091812400	52900	52900	52900	52900	0
91	20231018	192100	1091812400	52900	52900	52900	52900	0
92	20231018	192000	1091812400	52900	52900	52900	52900	217
93	20231018	191900	1091812400	52900	52900	52900	52900	0
94	20231018	191800	1091812400	52900	52900	52900	52900	0
95	20231018	191700	1091812400	52900	52900	52900	52900	0
96	20231018	191600	1091812400	52900	52900	52900	52900	0
97	20231018	191500	1091812400	52900	52900	52900	52900	0
98	20231018	191400	1091812400	52900	52900	52900	52900	0
99	20231018	191300	1091812400	52900	52900	52900	52900	0
100	20231018	191200	1091812400	52900	52900	52900	52900	0
101	20231018	191100	1091812400	52900	52900	52900	52900	0
102	20231018	191000	1091812400	52900	52900	52900	52900	0
103	20231018	190900	1091812400	52900	52900	52900	52900	0
104	20231018	190800	1091812400	52900	52900	52900	52900	0
105	20231018	190700	1091812400	52900	52900	52900	52900	0
106	20231018	190600	1091812400	52900	52900	52900	52900	0
107	20231018	190500	1091812400	52900	52900	52900	52900	0
108	20231018	190400	1091812400	52900	52900	52900	52900	0
109	20231018	190300	1091812400	52900	52900	52900	52900	0
110	20231018	190200	1091812400	52900	52900	52900	52900	0
111	20231018	190100	1091812400	52900	52900	52900	52900	0
112	20231018	190000	1091812400	52900	52900	52900	52900	0
113	20231018	185900	1091812400	52900	52900	52900	52900	0
114	20231018	185800	1091812400	52900	52900	52900	52900	0
115	20231018	185700	1091812400	52900	52900	52900	52900	0
116	20231018	185600	1091812400	52900	52900	52900	52900	0
117	20231018	185500	1091812400	52900	52900	52900	52900	0
118	20231018	185400	1091812400	52900	52900	52900	52900	0
119	20231018	185300	1091812400	52900	52900	52900	52900	0
120	20231018	185200	1091812400	52900	52900	52900	52900	0
121	20231018	185100	1091812400	52900	52900	52900	52900	0
122	20231018	185000	1091812400	52900	52900	52900	52900	217
123	20231018	184900	1091812400	52900	52900	52900	52900	0
124	20231018	184800	1091812400	52900	52900	52900	52900	0
125	20231018	184700	1091812400	52900	52900	52900	52900	0
126	20231018	184600	1091812400	52900	52900	52900	52900	0
127	20231018	184500	1091812400	52900	52900	52900	52900	0
128	20231018	184400	1091812400	52900	52900	52900	52900	0
129	20231018	184300	1091812400	52900	52900	52900	52900	0
130	20231018	184200	1091812400	52900	52900	52900	52900	0
131	20231018	184100	1091812400	52900	52900	52900	52900	0
132	20231018	184000	1091812400	52900	52900	52900	52900	0
133	20231018	183900	1091812400	52900	52900	52900	52900	0
134	20231018	183800	1091812400	52900	52900	52900	52900	0
135	20231018	183700	1091812400	52900	52900	52900	52900	0
136	20231018	183600	1091812400	52900	52900	52900	52900	0
137	20231018	183500	1091812400	52900	52900	52900	52900	0
138	20231018	183400	1091812400	52900	52900	52900	52900	0
139	20231018	183300	1091812400	52900	52900	52900	52900	0
140	20231018	183200	1091812400	52900	52900	52900	52900	0
141	20231018	183100	1091812400	52900	52900	52900	52900	0
142	20231018	183000	1091812400	52900	52900	52900	52900	0
143	20231018	182900	1091812400	52900	52900	52900	52900	0
144	20231018	182800	1091812400	52900	52900	52900	52900	0
145	20231018	182700	1091812400	52900	52900	52900	52900	0
146	20231018	182600	1091812400	52900	52900	52900	52900	0
147	20231018	182500	1091812400	52900	52900	52900	52900	0
148	20231018	182400	1091812400	52900	52900	52900	52900	0
149	20231018	182300	1091812400	52900	52900	52900	52900	0
150	20231018	182200	1091812400	52900	52900	52900	52900	0
151	20231018	182100	1091812400	52900	52900	52900	52900	0
152	20231018	182000	1091812400	52900	52900	52900	52900	217
153	20231018	181900	1091812400	52900	52900	52900	52900	0
154	20231018	181800	1091812400	52900	52900	52900	52900	0
155	20231018	181700	1091812400	52900	52900	52900	52900	0
156	20231018	181600	1091812400	52900	52900	52900	52900	0
157	20231018	181500	1091812400	52900	52900	52900	52900	0
158	20231018	181400	1091812400	52900	52900	52900	52900	0
159	20231018	181300	1091812400	52900	52900	52900	52900	0
160	20231018	181200	1091812400	52900	52900	52900	52900	0
161	20231018	181100	1091812400	52900	52900	52900	52900	0
162	20231018	181000	1091812400	52900	52900	52900	52900	0
163	20231018	180900	1091812400	52900	52900	52900	52900	0
164	20231018	180800	1091812400	52900	52900	52900	52900	0
165	20231018	180700	1091812400	52900	52900	52900	52900	0
166	20231018	180600	1091812400	52900	52900	52900	52900	0
167	20231018	180500	1091812400	52900	52900	52900	52900	0
168	20231018	180400	1091812400	52900	52900	52900	52900	0
169	20231018	180300	1091812400	52900	52900	52900	52900	0
170	20231018	180200	1091812400	52900	52900	52900	52900	0
171	20231018	180100	1091812400	52900	52900	52900	52900	0
172	20231018	180000	1091812400	52900	52900	52900	52900	0
173	20231018	175900	1091812400	52900	52900	52900	52900	0
174	20231018	175800	1091812400	52900	52900	52900	52900	0
175	20231018	175700	1091812400	52900	52900	52900	52900	0
176	20231018	175600	1091812400	52900	52900	52900	52900	0
177	20231018	175500	1091812400	52900	52900	52900	52900	0
178	20231018	175400	1091812400	52900	52900	52900	52900	0
179	20231018	175300	1091812400	52900	52900	52900	52900	0
180	20231018	175200	1091812400	52900	52900	52900	52900	0
181	20231018	175100	1091812400	52900	52900	52900	52900	0
182	20231018	175000	1091812400	52900	52900	52900	52900	217
183	20231018	174900	1091812400	52900	52900	52900	52900	0
184	20231018	174800	1091812400	52900	52900	52900	52900	0
185	20231018	174700	1091812400	52900	52900	52900	52900	0
186	20231018	174600	1091812400	52900	52900	52900	52900	0
187	20231018	174500	1091812400	52900	52900	52900	52900	0
188	20231018	174400	1091812400	52900	52900	52900	52900	0
189	20231018	174300	1091812400	52900	52900	52900	52900	0
190	20231018	174200	1091812400	52900	52900	52900	52900	0
191	20231018	174100	1091812400	52900	52900	52900	52900	0
192	20231018	174000	1091812400	52900	52900	52900	52900	0
193	20231018	173900	1091812400	52900	52900	52900	52900	0
194	20231018	173800	1091812400	52900	52900	52900	52900	0
195	20231018	173700	1091812400	52900	52900	52900	52900	0
196	20231018	173600	1091812400	52900	52900	52900	52900	0
197	20231018	173500	1091812400	52900	52900	52900	52900	0
198	20231018	173400	1091812400	52900	52900	52900	52900	0
199	20231018	173300	1091812400	52900	52900	52900	52900	0
200	20231018	173200	1091812400	52900	52900	52900	52900	0
201	20231018	173100	1091812400	52900	52900	52900	52900	0
202	20231018	173000	1091812400	52900	52900	52900	52900	0
203	20231018	172900	1091812400	52900	52900	52900	52900	0
204	20231018	172800	1091812400	52900	52900	52900	52900	0
205	20231018	172700	1091812400	52900	52900	52900	52900	0
206	20231018	172600	1091812400	52900	52900	52900	52900	0
207	20231018	172500	1091812400	52900	52900	52900	52900	0
208	20231018	172400	1091812400	52900	52900	52900	52900	0
209	20231018	172300	1091812400	52900	52900	52900	52900	0
210	20231018	172200	1091812400	52900	52900	52900	52900	0
211	20231018	172100	1091812400	52900	52900	52900	52900	0
212	20231018	172000	1091812400	52900	52900	52900	52900	217
213	20231018	171900	1091812400	52900	52900	52900	52900	0
214	20231018	171800	1091812400	52900	52900	52900	52900	0
215	20231018	171700	1091812400	52900	52900	52900	52900	0
216	20231018	171600	1091812400	52900	52900	52900	52900	0
217	20231018	171500	1091812400	52900	52900	52900	52900	0
218	20231018	171400	1091812400	52900	52900	52900	52900	0
219	20231018	171300	1091812400	52900	52900	52900	52900	0
220	20231018	171200	1091812400	52900	52900	52900	52900	0
221	20231018	171100	1091812400	52900	52900	52900	52900	0
222	20231018	171000	1091812400	52900	52900	52900	52900	0
223	20231018	170900	1091812400	52900	52900	52900	52900	0
224	20231018	170800	1091812400	52900	52900	52900	52900	0
225	20231018	170700	1091812400	52900	52900	52900	52900	0
226	20231018	170600	1091812400	52900	52900	52900	52900	0
227	20231018	170500	1091812400	52900	52900	52900	52900	0
228	20231018	170400	1091812400	52900	52900	52900	52900	0
229	20231018	170300	1091812400	52900	52900	52900	52900	0
230	20231018	170200	1091812400	52900	52900	52900	52900	0
231	20231018	170100	1091812400	52900	52900	52900	52900	0
232	20231018	170000	1091812400	52900	52900	52900	52900	0
233	20231018	165900	1091812400	52900	52900	52900	52900	0
234	20231018	165800	1091812400	52900	52900	52900	52900	0
235	20231018	165700	1091812400	52900	52900	52900	52900	0
236	20231018	165600	1091812400	52900	52900	52900	52900	0
237	20231018	165500	1091812400	52900	52900	52900	52900	0
238	20231018	165400	1091812400	52900	52900	52900	52900	0
239	20231018	165300	1091812400	52900	52900	52900	52900	0
240	20231018	165200	1091812400	52900	52900	52900	52900	0
241	20231018	165100	1091812400	52900	52900	52900	52900	0
242	20231018	165000	1091812400	52900	52900	52900	52900	217
243	20231018	164900	1091812400	52900	52900	52900	52900	0
244	20231018	164800	1091812400	52900	52900	52900	52900	0
245	20231018	164700	1091812400	52900	52900	52900	52900	0
246	20231018	164600	1091812400	52900	52900	52900	52900	0
247	20231018	164500	1091812400	52900	52900	52900	52900	0
248	20231018	164400	1091812400	52900	52900	52900	52900	0
249	20231018	164300	1091812400	52900	52900	52900	52900	0
250	20231018	164200	1091812400	52900	52900	52900	52900	0
251	20231018	164100	1091812400	52900	52900	52900	52900	0
252	20231018	164000	1091812400	52900	52900	52900	52900	0
253	20231018	163900	1091812400	52900	52900	52900	52900	0
254	20231018	163800	1091812400	52900	52900	52900	52900	0
255	20231018	163700	1091812400	52900	52900	52900	52900	0
256	20231018	163600	1091812400	52900	52900	52900	52900	0
257	20231018	163500	1091812400	52900	52900	52900	52900	0
258	20231018	163400	1091812400	52900	52900	52900	52900	0
259	20231018	163300	1091812400	52900	52900	52900	52900	0
260	20231018	163200	1091812400	52900	52900	52900	52900	0
261	20231018	163100	1091812400	52900	52900	52900	52900	0
262	20231018	163000	1091812400	52900	52900	52900	52900	0
263	20231018	162900	1091812400	52900	52900	52900	52900	0
264	20231018	162800	1091812400	52900	52900	52900	52900	0
265	20231018	162700	1091812400	52900	52900	52900	52900	0
266	20231018	162600	1091812400	52900	52900	52900	52900	0
267	20231018	162500	1091812400	52900	52900	52900	52900	0
268	20231018	162400	1091812400	52900	52900	52900	52900	0
269	20231018	162300	1091812400	52900	52900	52900	52900	0
270	20231018	162200	1091812400	52900	52900	52900	52900	0
271	20231018	162100	1091812400	52900	52900	52900	52900	0
272	20231018	162000	1091812400	52900	52900	52900	52900	217
273	20231018	161900	1091812400	52900	52900	52900	52900	0
274	20231018	161800	1091812400	52900	52900	52900	52900	0
275	20231018	161700	1091812400	52900	52900	52900	52900	0
276	20231018	161600	1091812400	52900	52900	52900	52900	0
277	20231018	161500	1091812400	52900	52900	52900	52900	0
278	20231018	161400	1091812400	52900	52900	52900	52900	0
279	20231018	161300	1091812400	52900	52900	52900	52900	0
280	20231018	161200	1091812400	52900	52900	52900	52900	0
281	20231018	161100	1091812400	52900	52900	52900	52900	0
282	20231018	161000	1091812400	52900	52900	52900	52900	0
283	20231018	160900	1091812400	52900	52900	52900	52900	0
284	20231018	160800	1091812400	52900	52900	52900	52900	0
285	20231018	160700	1091812400	52900	52900	52900	52900	0
286	20231018	160600	1091812400	52900	52900	52900	52900	0
287	20231018	160500	1091812400	52900	52900	52900	52900	0
288	20231018	160400	1091812400	52900	52900	52900	52900	0
289	20231018	160300	1091812400	52900	52900	52900	52900	0
290	20231018	160200	1091812400	52900	52900	52900	52900	0
291	20231018	160100	1091812400	52900	52900	52900	52900	0
292	20231018	160000	1091812400	52900	52900	52900	52900	0
293	20231018	155900	1091812400	52900	52900	52900	52900	0
294	20231018	155800	1091812400	52900	52900	52900	52900	0
295	20231018	155700	1091812400	52900	52900	52900	52900	0
296	20231018	155600	1091812400	52900	52900	52900	52900	0
297	20231018	155500	1091812400	52900	52900	52900	52900	0
298	20231018	155400	1091812400	52900	52900	52900	52900	0
299	20231018	155300	1091812400	52900	52900	52900	52900	0
300	20231018	155200	1091812400	52900	52900	52900	52900	0
301	20231018	155100	1091812400	52900	52900	52900	52900	0
302	20231018	155000	1091812400	52900	52900	52900	52900	217
303	20231018	154900	1091812400	52900	52900	52900	52900	0
304	20231018	154800	1091812400	52900	52900	52900	52900	0
305	20231018	154700	1091812400	52900	52900	52900	52900	0
306	20231018	154600	1091812400	52900	52900	52900	52900	0
307	20231018	154500	1091812400	52900	52900	52900	52900	0
308	20231018	154400	1091812400	52900	52900	52900	52900	0
309	20231018	154300	1091812400	52900	52900	52900	52900	0
310	20231018	154200	1091812400	52900	52900	52900	52900	0
311	20231018	154100	1091812400	52900	52900	52900	52900	0
312	20231018	154000	1091812400	52900	52900	52900	52900	0
313	20231018	153900	1091812400	52900	52900	52900	52900	0
314	20231018	153800	1091812400	52900	52900	52900	52900	0
315	20231018	153700	1091812400	52900	52900	52900	52900	0
316	20231018	153600	1091812400	52900	52900	52900	52900	0
317	20231018	153500	1091812400	52900	52900	52900	52900	0
318	20231018	153400	1091812400	52900	52900	52900	52900	0
319	20231018	153300	1091812400	52900	52900	52900	52900	0
320	20231018	153200	1091812400	52900	52900	52900	52900	0
321	20231018	153100	1091812400	52900	52900	52900	52900	0
322	20231018	153000	1091812400	52900	52900	52900	52900	217
323	20231018	152900	1080333100	53100	53100	53100	53100	0
324	20231018	152800	1080333100	53100	53100	53100	53100	0
325	20231018	152700	1080333100	53100	53100	53100	53100	0
326	20231018	152600	1080333100	53100	53100	53100	53100	0
327	20231018	152500	1080333100	53100	53100	53100	53100	0
328	20231018	152400	1080333100	53100	53100	53100	53100	0
329	20231018	152300	1080333100	53100	53100	53100	53100	0
330	20231018	152200	1080333100	53100	53100	53100	53100	0
331	20231018	152100	1080333100	53100	53100	53100	53100	0
332	20231018	152000	1080333100	53100	53100	53100	53100	0
333	20231018	151900	1080333100	53100	53000	53100	53000	42
334	20231018	151800	1078106400	53100	53100	53100	53100	0
335	20231018	151700	1078106400	53100	53000	53100	53000	246
336	20231018	151600	1065067800	53100	53100	53100	52900	43
337	20231018	151500	1062791500	53100	53000	53100	53000	23
338	20231018	151400	1061572400	53000	52900	53000	52900	22
339	20231018	151300	1060408400	53000	52900	53000	52900	15
340	20231018	151200	1059614800	53100	53100	53100	53100	0
341	20231018	151100	1059614800	53100	53100	53100	53100	1
342	20231018	151000	1059561700	53000	52900	53100	52900	222
343	20231018	150900	1047811700	53100	53100	53100	53100	1
344	20231018	150800	1047758600	53100	52900	53100	52900	9
345	20231018	150700	1047282300	53100	53200	53200	53100	14
346	20231018	150600	1046538800	53100	53000	53100	53000	78
347	20231018	150500	1042402000	53000	53100	53100	53000	11
348	20231018	150400	1041818900	53000	53000	53000	53000	72
349	20231018	150300	1038002900	53000	53100	53100	53000	77
350	20231018	150200	1033918200	53100	53200	53200	53100	6
351	20231018	150100	1033599500	53100	53100	53100	53100	6
352	20231018	150000	1033280900	53100	53100	53200	53100	7
353	20231018	145900	1032909100	53200	53100	53200	53100	56
354	20231018	145800	1029930400	53100	53100	53100	53100	2
355	20231018	145700	1029824200	53100	53100	53100	53100	3
356	20231018	145600	1029664900	53200	53200	53200	53200	0
357	20231018	145500	1029664900	53200	53100	53200	53100	82
358	20231018	145400	1025310600	53000	52900	53000	52900	383
359	20231018	145300	1005012700	53000	53000	53000	52900	26
360	20231018	145200	1003637000	52900	53000	53000	52900	57
361	20231018	145100	1000621600	53000	53000	53000	53000	1
362	20231018	145000	1000568600	53000	52900	53000	52900	51
363	20231018	144900	997870600	53000	53000	53100	53000	39
364	20231018	144800	995803500	53000	53000	53000	53000	28
365	20231018	144700	994319500	53000	53000	53000	53000	0
366	20231018	144600	994319500	53000	53000	53000	53000	1
367	20231018	144500	994266500	53000	53000	53000	53000	1
368	20231018	144400	994213500	52900	52900	52900	52900	108
369	20231018	144300	988500300	52900	52900	52900	52900	1
370	20231018	144200	988447400	52900	52900	52900	52900	70
371	20231018	144100	984744400	52900	52700	52900	52700	16
372	20231018	144000	983901000	52700	52800	52800	52700	103
373	20231018	143900	978472500	52800	52700	52800	52700	17
374	20231018	143800	977575100	52800	52900	52900	52700	84
375	20231018	143700	973135200	52700	52700	52900	52700	15
376	20231018	143600	972344500	52800	52800	52800	52800	42
377	20231018	143500	970126900	52800	52800	52800	52800	3
378	20231018	143400	969968500	52900	52800	52900	52700	34
379	20231018	143300	968172700	52700	52800	52800	52700	15
380	20231018	143200	967381300	52700	52800	52800	52700	224
381	20231018	143100	955565000	52800	52800	52800	52800	46
382	20231018	143000	953136200	52800	52800	52800	52800	35
383	20231018	142900	951288200	52800	52900	52900	52800	333
384	20231018	142800	933704700	52900	53000	53000	52900	196
385	20231018	142700	923335300	53000	53000	53000	53000	182
386	20231018	142600	913689300	53000	53100	53100	53000	1048
387	20231018	142500	858143500	53200	53200	53200	53200	8
388	20231018	142400	857717900	53200	53200	53200	53200	8
389	20231018	142300	857292300	53200	53200	53200	53200	0
390	20231018	142200	857292300	53200	53200	53200	53200	0
391	20231018	142100	857292300	53200	53200	53200	53200	1
392	20231018	142000	857239100	53200	53200	53200	53200	0
393	20231018	141900	857239100	53200	53200	53200	53200	0
394	20231018	141800	857239100	53200	53200	53200	53200	0
395	20231018	141700	857239100	53200	53200	53200	53200	0
396	20231018	141600	857239100	53200	53200	53200	53200	0
397	20231018	141500	857239100	53200	53100	53200	53100	101
398	20231018	141400	851875900	53200	53200	53200	53200	1
399	20231018	141300	851822700	53100	53100	53100	53100	0
400	20231018	141200	851822700	53100	53100	53100	53100	10
401	20231018	141100	851291700	53100	53100	53100	53100	1
402	20231018	141000	851238600	53200	53200	53200	53200	0
403	20231018	140900	851238600	53200	53200	53200	53200	0
404	20231018	140800	851238600	53200	53100	53200	53100	2
405	20231018	140700	851132300	53100	53000	53100	53000	59
406	20231018	140600	848005200	53100	53100	53100	53100	12
407	20231018	140500	847368000	53100	53100	53100	53100	263
408	20231018	140400	833402700	53200	53200	53200	53100	5
409	20231018	140300	833136800	53200	53100	53200	53100	26
410	20231018	140200	831756100	53200	53200	53200	53200	2
411	20231018	140100	831649700	53200	53200	53200	53200	2
412	20231018	140000	831543300	53200	53200	53200	53200	6
413	20231018	135900	831224100	53200	53200	53200	53200	142
414	20231018	135800	823669700	53200	53200	53200	53200	164
415	20231018	135700	814944900	53300	53300	53300	53300	0
416	20231018	135600	814944900	53300	53300	53300	53300	0
417	20231018	135500	814944900	53300	53300	53300	53300	2
418	20231018	135400	814838300	53300	53300	53300	53300	0
419	20231018	135300	814838300	53300	53300	53300	53300	11
420	20231018	135200	814252000	53300	53300	53300	53300	14
421	20231018	135100	813505800	53600	53600	53600	53600	0
422	20231018	135000	813505800	53600	53600	53600	53600	20
423	20231018	134900	812433800	53600	53600	53600	53600	0
424	20231018	134800	812433800	53600	53600	53600	53600	0
425	20231018	134700	812433800	53600	53600	53600	53600	0
426	20231018	134600	812433800	53600	53600	53600	53600	0
427	20231018	134500	812433800	53600	53600	53600	53600	0
428	20231018	134400	812433800	53600	53600	53600	53600	0
429	20231018	134300	812433800	53600	53600	53600	53600	1
430	20231018	134200	812380200	53700	53300	53700	53200	5
431	20231018	134100	812113500	53200	53100	53200	53100	34
432	20231018	134000	810307500	53100	53100	53100	53100	42
433	20231018	133900	808077300	53100	53100	53100	53100	0
434	20231018	133800	808077300	53100	53100	53100	53100	3
435	20231018	133700	807918000	53100	53100	53100	53100	29
436	20231018	133600	806378100	53000	53000	53000	53000	0
437	20231018	133500	806378100	53000	53000	53000	53000	0
438	20231018	133400	806378100	53000	53000	53000	53000	0
439	20231018	133300	806378100	53000	53000	53000	53000	10
440	20231018	133200	805848100	53100	53000	53100	53000	30
441	20231018	133100	804258000	53000	53100	53100	52900	982
442	20231018	133000	752174200	53200	53200	53200	53200	11
443	20231018	132900	751589000	53200	53200	53200	53200	0
444	20231018	132800	751589000	53200	53200	53200	53200	56
445	20231018	132700	748609800	53200	53100	53200	53100	5
446	20231018	132600	748344000	53200	53100	53200	53100	5
447	20231018	132500	748078400	53200	53200	53200	53100	52
448	20231018	132400	745316600	53200	53200	53200	53200	2
449	20231018	132300	745210200	53200	53300	53300	53200	27
450	20231018	132200	743773600	53300	53200	53300	53200	17
451	20231018	132100	742869100	53200	53200	53200	53200	11
452	20231018	132000	742283900	53200	53200	53200	53200	133
453	20231018	131900	735208300	53300	53300	53300	53300	1
454	20231018	131800	735155000	53300	53200	53300	53200	2
455	20231018	131700	735048500	53300	53300	53300	53300	16
456	20231018	131600	734195700	53300	53300	53300	53200	48
457	20231018	131500	731641900	53400	53300	53400	53300	11
458	20231018	131400	731055400	53600	53300	53600	53300	321
459	20231018	131300	713939800	53600	53300	53600	53300	77
460	20231018	131200	709835400	53200	53300	53300	53200	235
461	20231018	131100	697311000	53700	53700	53700	53700	1
462	20231018	131000	697257300	53400	53700	53700	53400	51
463	20231018	130900	694533600	53300	53300	53300	53300	2
464	20231018	130800	694427000	53300	53300	53300	53300	0
465	20231018	130700	694427000	53300	53300	53300	53300	19
466	20231018	130600	693414300	53300	53300	53300	53300	0
467	20231018	130500	693414300	53300	53500	53500	53300	323
468	20231018	130400	676171400	53900	53900	53900	53900	0
469	20231018	130300	676171400	53900	53900	53900	53900	0
470	20231018	130200	676171400	53900	53900	53900	53900	0
471	20231018	130100	676171400	53900	53500	53900	53500	2
472	20231018	130000	676064000	53600	53600	53600	53600	6
473	20231018	125900	675742400	53600	53600	53600	53600	0
474	20231018	125800	675742400	53600	53600	53600	53600	0
475	20231018	125700	675742400	53600	53600	53600	53600	0
476	20231018	125600	675742400	53600	53600	53600	53600	3
477	20231018	125500	675581600	53600	53600	53600	53600	24
478	20231018	125400	674295200	53500	53500	53500	53500	0
479	20231018	125300	674295200	53500	53500	53500	53500	0
480	20231018	125200	674295200	53500	53500	53500	53500	0
481	20231018	125100	674295200	53500	53500	53500	53500	0
482	20231018	125000	674295200	53500	53500	53500	53500	36
483	20231018	124900	672369200	53400	53400	53400	53400	16
484	20231018	124800	671514800	53500	53500	53500	53500	1
485	20231018	124700	671461300	53500	53500	53500	53500	41
486	20231018	124600	669267800	53500	53500	53500	53500	1
487	20231018	124500	669214300	53400	53400	53400	53400	20
488	20231018	124400	668146300	53300	53300	53300	53300	0
489	20231018	124300	668146300	53300	53300	53300	53300	0
490	20231018	124200	668146300	53300	53300	53300	53300	0
491	20231018	124100	668146300	53300	53400	53400	53300	2
492	20231018	124000	668039600	53300	53300	53300	53300	1
493	20231018	123900	667986300	53400	53400	53400	53400	2
494	20231018	123800	667879500	53400	53400	53400	53400	63
495	20231018	123700	664515300	53500	53500	53500	53500	0
496	20231018	123600	664515300	53500	53500	53500	53500	0
497	20231018	123500	664515300	53500	53500	53500	53500	0
498	20231018	123400	664515300	53500	53500	53500	53500	11
499	20231018	123300	663926800	53500	53500	53500	53500	3
500	20231018	123200	663766300	53600	53600	53600	53600	0
501	20231018	123100	663766300	53600	53600	53600	53600	0
502	20231018	123000	663766300	53600	53600	53600	53600	20
503	20231018	122900	662694300	53600	53600	53600	53600	0
504	20231018	122800	662694300	53600	53600	53600	53600	0
505	20231018	122700	662694300	53600	53600	53600	53600	0
506	20231018	122600	662694300	53600	53600	53600	53600	0
507	20231018	122500	662694300	53600	53600	53600	53600	0
508	20231018	122400	662694300	53600	53600	53600	53600	20
509	20231018	122300	661622300	53600	53700	53700	53600	28
510	20231018	122200	660121300	53700	53700	53700	53700	2
511	20231018	122100	660013900	53900	53900	53900	53900	0
512	20231018	122000	660013900	53900	53900	53900	53900	2
513	20231018	121900	659906100	53900	53900	53900	53900	5
514	20231018	121800	659636600	53900	53900	53900	53900	0
515	20231018	121700	659636600	53900	53900	53900	53900	5
516	20231018	121600	659367100	53900	53900	53900	53900	0
517	20231018	121500	659367100	53900	53900	53900	53900	0
518	20231018	121400	659367100	53900	53900	53900	53900	0
519	20231018	121300	659367100	53900	53900	53900	53900	0
520	20231018	121200	659367100	53900	53900	53900	53900	0
521	20231018	121100	659367100	53900	53900	53900	53900	0
522	20231018	121000	659367100	53900	53900	53900	53900	0
523	20231018	120900	659367100	53900	53900	53900	53800	3
524	20231018	120800	659205500	53700	53700	53700	53700	9
525	20231018	120700	658722200	53600	53600	53600	53600	29
526	20231018	120600	657167800	53400	53400	53400	53400	0
527	20231018	120500	657167800	53400	53400	53400	53400	99
528	20231018	120400	651881200	53400	53400	53400	53400	0
529	20231018	120300	651881200	53400	53400	53400	53400	0
530	20231018	120200	651881200	53400	53400	53400	53400	0
531	20231018	120100	651881200	53400	53600	53600	53400	6
532	20231018	120000	651559800	53600	53500	53600	53500	5
533	20231018	115900	651292100	53200	53200	53200	53200	0
534	20231018	115800	651292100	53200	53200	53200	53200	0
535	20231018	115700	651292100	53200	53200	53200	53200	0
536	20231018	115600	651292100	53200	53200	53200	53200	0
537	20231018	115500	651292100	53200	53300	53300	53200	43
538	20231018	115400	649003400	53200	53400	53400	53200	260
539	20231018	115300	635148200	53600	53600	53600	53600	0
540	20231018	115200	635148200	53600	53600	53600	53600	0
541	20231018	115100	635148200	53600	53600	53600	53600	0
542	20231018	115000	635148200	53600	53600	53600	53600	0
543	20231018	114900	635148200	53600	53500	53600	53400	268
544	20231018	114800	620818000	53600	53600	53600	53600	36
545	20231018	114700	618888400	53600	53700	53700	53600	14
546	20231018	114600	618137100	53600	53600	53600	53600	0
547	20231018	114500	618137100	53600	53600	53600	53600	0
548	20231018	114400	618137100	53600	53700	53700	53600	164
549	20231018	114300	609332600	53800	53800	53800	53800	0
550	20231018	114200	609332600	53800	53800	53800	53800	291
551	20231018	114100	593676800	53800	53800	53800	53800	50
552	20231018	114000	590986800	53800	53800	53800	53800	52
553	20231018	113900	588189200	53900	53900	53900	53900	0
554	20231018	113800	588189200	53900	53900	53900	53900	0
555	20231018	113700	588189200	53900	53900	53900	53900	0
556	20231018	113600	588189200	53900	53900	53900	53900	2
557	20231018	113500	588081400	53900	53900	53900	53900	1
558	20231018	113400	588027500	53900	53900	53900	53900	0
559	20231018	113300	588027500	53900	53900	53900	53900	0
560	20231018	113200	588027500	53900	53900	53900	53900	0
561	20231018	113100	588027500	53900	53900	53900	53900	0
562	20231018	113000	588027500	53900	53900	53900	53900	0
563	20231018	112900	588027500	53900	53900	53900	53900	0
564	20231018	112800	588027500	53900	53900	53900	53900	1
565	20231018	112700	587973600	53800	53800	53800	53800	84
566	20231018	112600	583454400	53800	53800	53800	53800	10
567	20231018	112500	582916400	53800	53800	53800	53800	0
568	20231018	112400	582916400	53800	53800	53800	53800	0
569	20231018	112300	582916400	53800	53800	53800	53800	10
570	20231018	112200	582378400	53800	53700	53800	53700	11
571	20231018	112100	581787500	53700	53700	53700	53700	18
572	20231018	112000	580820900	53700	53700	53700	53700	108
573	20231018	111900	575021300	53800	53800	53800	53800	0
574	20231018	111800	575021300	53800	53800	53800	53800	3
575	20231018	111700	574859900	53800	53900	53900	53800	300
576	20231018	111600	558706700	53900	53900	53900	53900	5
577	20231018	111500	558437200	53900	53900	53900	53900	4
578	20231018	111400	558221600	53900	53900	53900	53900	69
579	20231018	111300	554502500	53900	53900	53900	53800	340
580	20231018	111200	536178600	54000	54000	54000	54000	0
581	20231018	111100	536178600	54000	54000	54000	54000	38
582	20231018	111000	534126600	54000	54000	54000	54000	0
583	20231018	110900	534126600	54000	54000	54000	54000	0
584	20231018	110800	534126600	54000	54000	54000	54000	15
585	20231018	110700	533316600	54100	54000	54100	54000	311
586	20231018	110600	516511500	53900	53900	53900	53900	135
587	20231018	110500	509235000	53800	53800	53800	53800	2
588	20231018	110400	509127400	53800	53800	53800	53800	15
589	20231018	110300	508320400	53800	53800	53800	53800	0
590	20231018	110200	508320400	53800	53800	53800	53800	5
591	20231018	110100	508051400	53800	53800	53800	53800	0
592	20231018	110000	508051400	53800	53800	53800	53800	0
593	20231018	105900	508051400	53800	53800	53800	53800	1
594	20231018	105800	507997600	53800	53800	53800	53800	0
595	20231018	105700	507997600	53800	53800	53800	53800	1
596	20231018	105600	507943800	53800	53800	53800	53800	1
597	20231018	105500	507890000	53700	53800	53800	53700	14
598	20231018	105400	507138100	53700	53800	53800	53700	2
599	20231018	105300	507030600	53800	53800	53800	53800	0
600	20231018	105200	507030600	53800	53800	53800	53800	0
601	20231018	105100	507030600	53800	53800	53800	53700	4
602	20231018	105000	506815600	53800	53800	53800	53800	0
603	20231018	104900	506815600	53800	53800	53800	53800	30
604	20231018	104800	505201600	53700	53800	53800	53700	240
605	20231018	104700	492305300	53900	54100	54100	53900	12
606	20231018	104600	491658100	54100	54100	54100	54100	0
607	20231018	104500	491658100	54100	54100	54100	54100	0
608	20231018	104400	491658100	54100	54000	54100	54000	62
609	20231018	104300	488305900	54100	54100	54100	54100	1
610	20231018	104200	488251800	53800	53800	53800	53800	20
611	20231018	104100	487175800	53700	53700	53700	53700	20
612	20231018	104000	486101800	53700	53700	53700	53700	0
613	20231018	103900	486101800	53700	53800	53800	53700	34
614	20231018	103800	484275000	54100	53700	54100	53700	268
615	20231018	103700	469883000	53700	53700	53700	53700	26
616	20231018	103600	468486800	53700	53700	53700	53700	107
617	20231018	103500	462740900	54100	54100	54100	54100	5
618	20231018	103400	462470400	54100	54000	54100	54000	5
619	20231018	103300	462200000	54100	54100	54100	54100	0
620	20231018	103200	462200000	54100	54100	54100	54100	1
621	20231018	103100	462145900	54000	54300	54300	54000	1149
622	20231018	103000	400051700	54100	53900	54100	53900	479
623	20231018	102900	374182400	53800	53800	53800	53800	73
624	20231018	102800	370255000	53800	53700	53800	53700	50
625	20231018	102700	367568000	53600	53600	53600	53600	9
626	20231018	102600	367085600	53600	53600	53600	53600	0
627	20231018	102500	367085600	53600	53500	53600	53500	42
628	20231018	102400	364838500	53500	53500	53500	53500	1
629	20231018	102300	364785000	53400	53400	53400	53200	166
630	20231018	102200	355952600	53400	53400	53400	53400	1
631	20231018	102100	355899200	53400	53400	53400	53400	0
632	20231018	102000	355899200	53400	53400	53400	53400	1
633	20231018	101900	355845800	53400	53300	53400	53300	4
634	20231018	101800	355632400	53300	53300	53300	53300	3
635	20231018	101700	355472500	53400	53400	53400	53400	0
636	20231018	101600	355472500	53400	53400	53400	53400	0
637	20231018	101500	355472500	53400	53400	53400	53400	1
638	20231018	101400	355419100	53000	53000	53000	53000	0
639	20231018	101300	355419100	53000	53000	53000	53000	0
640	20231018	101200	355419100	53000	53000	53000	53000	0
641	20231018	101100	355419100	53000	53000	53000	53000	20
642	20231018	101000	354359100	53000	53000	53000	53000	0
643	20231018	100900	354359100	53000	53000	53000	53000	89
644	20231018	100800	349642100	53000	53100	53100	53000	509
645	20231018	100700	322650100	53100	53200	53200	53100	5
646	20231018	100600	322384500	53200	53300	53300	53200	576
647	20231018	100500	291719400	53300	53300	53300	53300	86
648	20231018	100400	287135600	53300	53300	53500	53300	60
649	20231018	100300	283937400	53500	53500	53500	53500	0
650	20231018	100200	283937400	53500	53500	53500	53500	90
651	20231018	100100	279122400	53400	53300	53400	53200	23
652	20231018	100000	277894600	53200	53300	53500	53200	301
653	20231018	095900	261852800	53400	53400	53400	53400	24
654	20231018	095800	260571200	53400	53400	53400	53400	11
655	20231018	095700	259983800	53400	53400	53400	53400	0
656	20231018	095600	259983800	53400	53400	53400	53400	4
657	20231018	095500	259770200	53500	53500	53500	53500	30
658	20231018	095400	258165200	53500	53500	53500	53500	22
659	20231018	095300	256988200	53500	53500	53500	53500	1
660	20231018	095200	256934700	53200	53500	53500	53200	135
661	20231018	095100	249739400	53300	53200	53400	53200	124
662	20231018	095000	243142100	53300	53300	53300	53300	102
663	20231018	094900	237705500	53400	53300	53400	53300	11
664	20231018	094800	237119100	53500	53500	53500	53500	0
665	20231018	094700	237119100	53500	53500	53500	53500	10
666	20231018	094600	236584100	53500	53300	53500	53300	11
667	20231018	094500	235997200	53400	53500	53500	53400	94
668	20231018	094400	230968600	53500	53500	53500	53500	80
669	20231018	094300	226688600	53500	53500	53500	53500	0
670	20231018	094200	226688600	53500	53500	53500	53500	0
671	20231018	094100	226688600	53500	53500	53500	53500	15
672	20231018	094000	225886100	53500	53500	53500	53500	25
673	20231018	093900	224548600	53500	53600	53600	53500	51
674	20231018	093800	221820000	53600	53600	53600	53600	66
675	20231018	093700	218282400	53600	53800	53900	53600	117
676	20231018	093600	212004500	53900	53700	53900	53700	34
677	20231018	093500	210172100	53900	53800	53900	53700	87
678	20231018	093400	205485100	53900	53900	53900	53900	5
679	20231018	093300	205215600	53900	53900	53900	53900	1
680	20231018	093200	205161700	53700	53700	53700	53700	61
681	20231018	093100	201886000	53700	53500	53700	53500	2
682	20231018	093000	201778800	53700	53800	53800	53600	246
683	20231018	092900	188580100	53800	53800	53800	53800	207
684	20231018	092800	177443500	53900	53900	53900	53900	17
685	20231018	092700	176527200	53900	53900	53900	53900	0
686	20231018	092600	176527200	53900	53900	53900	53900	0
687	20231018	092500	176527200	53900	53900	53900	53900	5
688	20231018	092400	176257700	53900	53900	53900	53900	25
689	20231018	092300	174910200	53900	53900	53900	53900	1
690	20231018	092200	174856300	53900	53900	53900	53900	0
691	20231018	092100	174856300	53900	53800	53900	53800	11
692	20231018	092000	174264400	53800	53700	53800	53700	48
693	20231018	091900	171686400	53700	53700	53700	53700	134
694	20231018	091800	164490600	53700	53700	53700	53700	39
695	20231018	091700	162396300	53700	53600	53700	53600	64
696	20231018	091600	158965800	53600	53600	53800	53600	5
697	20231018	091500	158697600	53600	53700	53700	53600	9
698	20231018	091400	158214800	53700	53700	53700	53700	1
699	20231018	091300	158161100	54000	54000	54000	54000	22
700	20231018	091200	156973100	54200	54300	54300	54100	80
701	20231018	091100	152635500	54300	54300	54300	54300	11
702	20231018	091000	152038200	54300	54300	54300	54300	25
703	20231018	090900	150680700	54400	54400	54400	54400	12
704	20231018	090800	150027900	54300	54100	54300	54100	284
705	20231018	090700	134630700	54100	54200	54200	54100	11
706	20231018	090600	134035000	53900	53300	53900	53300	332
707	20231018	090500	116148000	53200	53400	53400	53200	1051
708	20231018	090400	60133800	53700	53300	53700	53300	77
709	20231018	090300	56022300	53300	53300	53300	53300	101
710	20231018	090200	50639000	53200	53900	53900	53200	420
711	20231018	090100	28176800	53900	54000	54000	53900	61
712	20231018	090000	24882900	54000	54300	54300	54000	458