KissMeData/005180/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	184200	1653403800	50400	50400	50400	50400	578
3	20231023	184100	1653403800	50400	50400	50400	50400	0
4	20231023	184000	1653403800	50400	50400	50400	50400	0
5	20231023	183900	1653403800	50400	50400	50400	50400	0
6	20231023	183800	1653403800	50400	50400	50400	50400	0
7	20231023	183700	1653403800	50400	50400	50400	50400	0
8	20231023	183600	1653403800	50400	50400	50400	50400	0
9	20231023	183500	1653403800	50400	50400	50400	50400	0
10	20231023	183400	1653403800	50400	50400	50400	50400	0
11	20231023	183300	1653403800	50400	50400	50400	50400	0
12	20231023	183200	1653403800	50400	50400	50400	50400	0
13	20231023	183100	1653403800	50400	50400	50400	50400	0
14	20231023	183000	1653403800	50400	50400	50400	50400	0
15	20231023	182900	1653403800	50400	50400	50400	50400	0
16	20231023	182800	1653403800	50400	50400	50400	50400	0
17	20231023	182700	1653403800	50400	50400	50400	50400	0
18	20231023	182600	1653403800	50400	50400	50400	50400	0
19	20231023	182500	1653403800	50400	50400	50400	50400	0
20	20231023	182400	1653403800	50400	50400	50400	50400	0
21	20231023	182300	1653403800	50400	50400	50400	50400	0
22	20231023	182200	1653403800	50400	50400	50400	50400	0
23	20231023	182100	1653403800	50400	50400	50400	50400	0
24	20231023	182000	1653403800	50400	50400	50400	50400	0
25	20231023	181900	1653403800	50400	50400	50400	50400	0
26	20231023	181800	1653403800	50400	50400	50400	50400	0
27	20231023	181700	1653403800	50400	50400	50400	50400	0
28	20231023	181600	1653403800	50400	50400	50400	50400	0
29	20231023	181500	1653403800	50400	50400	50400	50400	0
30	20231023	181400	1653403800	50400	50400	50400	50400	0
31	20231023	181300	1653403800	50400	50400	50400	50400	0
32	20231023	181200	1653403800	50400	50400	50400	50400	578
33	20231023	181100	1653403800	50400	50400	50400	50400	0
34	20231023	181000	1653403800	50400	50400	50400	50400	0
35	20231023	180900	1653403800	50400	50400	50400	50400	0
36	20231023	180800	1653403800	50400	50400	50400	50400	0
37	20231023	180700	1653403800	50400	50400	50400	50400	0
38	20231023	180600	1653403800	50400	50400	50400	50400	0
39	20231023	180500	1653403800	50400	50400	50400	50400	0
40	20231023	180400	1653403800	50400	50400	50400	50400	0
41	20231023	180300	1653403800	50400	50400	50400	50400	0
42	20231023	180200	1653403800	50400	50400	50400	50400	0
43	20231023	180100	1653403800	50400	50400	50400	50400	0
44	20231023	180000	1653403800	50400	50400	50400	50400	0
45	20231023	175900	1653403800	50400	50400	50400	50400	0
46	20231023	175800	1653403800	50400	50400	50400	50400	0
47	20231023	175700	1653403800	50400	50400	50400	50400	0
48	20231023	175600	1653403800	50400	50400	50400	50400	0
49	20231023	175500	1653403800	50400	50400	50400	50400	0
50	20231023	175400	1653403800	50400	50400	50400	50400	0
51	20231023	175300	1653403800	50400	50400	50400	50400	0
52	20231023	175200	1653403800	50400	50400	50400	50400	0
53	20231023	175100	1653403800	50400	50400	50400	50400	0
54	20231023	175000	1653403800	50400	50400	50400	50400	0
55	20231023	174900	1653403800	50400	50400	50400	50400	0
56	20231023	174800	1653403800	50400	50400	50400	50400	0
57	20231023	174700	1653403800	50400	50400	50400	50400	0
58	20231023	174600	1653403800	50400	50400	50400	50400	0
59	20231023	174500	1653403800	50400	50400	50400	50400	0
60	20231023	174400	1653403800	50400	50400	50400	50400	0
61	20231023	174300	1653403800	50400	50400	50400	50400	0
62	20231023	174200	1653403800	50400	50400	50400	50400	578
63	20231023	174100	1653403800	50400	50400	50400	50400	0
64	20231023	174000	1653403800	50400	50400	50400	50400	0
65	20231023	173900	1653403800	50400	50400	50400	50400	0
66	20231023	173800	1653403800	50400	50400	50400	50400	0
67	20231023	173700	1653403800	50400	50400	50400	50400	0
68	20231023	173600	1653403800	50400	50400	50400	50400	0
69	20231023	173500	1653403800	50400	50400	50400	50400	0
70	20231023	173400	1653403800	50400	50400	50400	50400	0
71	20231023	173300	1653403800	50400	50400	50400	50400	0
72	20231023	173200	1653403800	50400	50400	50400	50400	0
73	20231023	173100	1653403800	50400	50400	50400	50400	0
74	20231023	173000	1653403800	50400	50400	50400	50400	0
75	20231023	172900	1653403800	50400	50400	50400	50400	0
76	20231023	172800	1653403800	50400	50400	50400	50400	0
77	20231023	172700	1653403800	50400	50400	50400	50400	0
78	20231023	172600	1653403800	50400	50400	50400	50400	0
79	20231023	172500	1653403800	50400	50400	50400	50400	0
80	20231023	172400	1653403800	50400	50400	50400	50400	0
81	20231023	172300	1653403800	50400	50400	50400	50400	0
82	20231023	172200	1653403800	50400	50400	50400	50400	0
83	20231023	172100	1653403800	50400	50400	50400	50400	0
84	20231023	172000	1653403800	50400	50400	50400	50400	0
85	20231023	171900	1653403800	50400	50400	50400	50400	0
86	20231023	171800	1653403800	50400	50400	50400	50400	0
87	20231023	171700	1653403800	50400	50400	50400	50400	0
88	20231023	171600	1653403800	50400	50400	50400	50400	0
89	20231023	171500	1653403800	50400	50400	50400	50400	0
90	20231023	171400	1653403800	50400	50400	50400	50400	0
91	20231023	171300	1653403800	50400	50400	50400	50400	0
92	20231023	171200	1653403800	50400	50400	50400	50400	578
93	20231023	171100	1653403800	50400	50400	50400	50400	0
94	20231023	171000	1653403800	50400	50400	50400	50400	0
95	20231023	170900	1653403800	50400	50400	50400	50400	0
96	20231023	170800	1653403800	50400	50400	50400	50400	0
97	20231023	170700	1653403800	50400	50400	50400	50400	0
98	20231023	170600	1653403800	50400	50400	50400	50400	0
99	20231023	170500	1653403800	50400	50400	50400	50400	0
100	20231023	170400	1653403800	50400	50400	50400	50400	0
101	20231023	170300	1653403800	50400	50400	50400	50400	0
102	20231023	170200	1653403800	50400	50400	50400	50400	0
103	20231023	170100	1653403800	50400	50400	50400	50400	0
104	20231023	170000	1653403800	50400	50400	50400	50400	0
105	20231023	165900	1653403800	50400	50400	50400	50400	0
106	20231023	165800	1653403800	50400	50400	50400	50400	0
107	20231023	165700	1653403800	50400	50400	50400	50400	0
108	20231023	165600	1653403800	50400	50400	50400	50400	0
109	20231023	165500	1653403800	50400	50400	50400	50400	0
110	20231023	165400	1653403800	50400	50400	50400	50400	0
111	20231023	165300	1653403800	50400	50400	50400	50400	0
112	20231023	165200	1653403800	50400	50400	50400	50400	0
113	20231023	165100	1653403800	50400	50400	50400	50400	0
114	20231023	165000	1653403800	50400	50400	50400	50400	0
115	20231023	164900	1653403800	50400	50400	50400	50400	0
116	20231023	164800	1653403800	50400	50400	50400	50400	0
117	20231023	164700	1653403800	50400	50400	50400	50400	0
118	20231023	164600	1653403800	50400	50400	50400	50400	0
119	20231023	164500	1653403800	50400	50400	50400	50400	0
120	20231023	164400	1653403800	50400	50400	50400	50400	0
121	20231023	164300	1653403800	50400	50400	50400	50400	0
122	20231023	164200	1653403800	50400	50400	50400	50400	578
123	20231023	164100	1653403800	50400	50400	50400	50400	0
124	20231023	164000	1653403800	50400	50400	50400	50400	0
125	20231023	163900	1653403800	50400	50400	50400	50400	0
126	20231023	163800	1653403800	50400	50400	50400	50400	0
127	20231023	163700	1653403800	50400	50400	50400	50400	0
128	20231023	163600	1653403800	50400	50400	50400	50400	0
129	20231023	163500	1653403800	50400	50400	50400	50400	0
130	20231023	163400	1653403800	50400	50400	50400	50400	0
131	20231023	163300	1653403800	50400	50400	50400	50400	0
132	20231023	163200	1653403800	50400	50400	50400	50400	0
133	20231023	163100	1653403800	50400	50400	50400	50400	0
134	20231023	163000	1653403800	50400	50400	50400	50400	0
135	20231023	162900	1653403800	50400	50400	50400	50400	0
136	20231023	162800	1653403800	50400	50400	50400	50400	0
137	20231023	162700	1653403800	50400	50400	50400	50400	0
138	20231023	162600	1653403800	50400	50400	50400	50400	0
139	20231023	162500	1653403800	50400	50400	50400	50400	0
140	20231023	162400	1653403800	50400	50400	50400	50400	0
141	20231023	162300	1653403800	50400	50400	50400	50400	0
142	20231023	162200	1653403800	50400	50400	50400	50400	0
143	20231023	162100	1653403800	50400	50400	50400	50400	0
144	20231023	162000	1653403800	50400	50400	50400	50400	0
145	20231023	161900	1653403800	50400	50400	50400	50400	0
146	20231023	161800	1653403800	50400	50400	50400	50400	0
147	20231023	161700	1653403800	50400	50400	50400	50400	0
148	20231023	161600	1653403800	50400	50400	50400	50400	0
149	20231023	161500	1653403800	50400	50400	50400	50400	0
150	20231023	161400	1653403800	50400	50400	50400	50400	0
151	20231023	161300	1653403800	50400	50400	50400	50400	0
152	20231023	161200	1653403800	50400	50400	50400	50400	578
153	20231023	161100	1653403800	50400	50400	50400	50400	0
154	20231023	161000	1653403800	50400	50400	50400	50400	0
155	20231023	160900	1653403800	50400	50400	50400	50400	0
156	20231023	160800	1653403800	50400	50400	50400	50400	0
157	20231023	160700	1653403800	50400	50400	50400	50400	0
158	20231023	160600	1653403800	50400	50400	50400	50400	0
159	20231023	160500	1653403800	50400	50400	50400	50400	0
160	20231023	160400	1653403800	50400	50400	50400	50400	0
161	20231023	160300	1653403800	50400	50400	50400	50400	0
162	20231023	160200	1653403800	50400	50400	50400	50400	0
163	20231023	160100	1653403800	50400	50400	50400	50400	0
164	20231023	160000	1653403800	50400	50400	50400	50400	0
165	20231023	155900	1653403800	50400	50400	50400	50400	0
166	20231023	155800	1653403800	50400	50400	50400	50400	0
167	20231023	155700	1653403800	50400	50400	50400	50400	0
168	20231023	155600	1653403800	50400	50400	50400	50400	0
169	20231023	155500	1653403800	50400	50400	50400	50400	0
170	20231023	155400	1653403800	50400	50400	50400	50400	0
171	20231023	155300	1653403800	50400	50400	50400	50400	0
172	20231023	155200	1653403800	50400	50400	50400	50400	0
173	20231023	155100	1653403800	50400	50400	50400	50400	0
174	20231023	155000	1653403800	50400	50400	50400	50400	0
175	20231023	154900	1653403800	50400	50400	50400	50400	0
176	20231023	154800	1653403800	50400	50400	50400	50400	0
177	20231023	154700	1653403800	50400	50400	50400	50400	0
178	20231023	154600	1653403800	50400	50400	50400	50400	0
179	20231023	154500	1653403800	50400	50400	50400	50400	0
180	20231023	154400	1653403800	50400	50400	50400	50400	0
181	20231023	154300	1653403800	50400	50400	50400	50400	0
182	20231023	154200	1653403800	50400	50400	50400	50400	578
183	20231023	154100	1653403800	50400	50400	50400	50400	0
184	20231023	154000	1653403800	50400	50400	50400	50400	0
185	20231023	153900	1653403800	50400	50400	50400	50400	0
186	20231023	153800	1653403800	50400	50400	50400	50400	0
187	20231023	153700	1653403800	50400	50400	50400	50400	0
188	20231023	153600	1653403800	50400	50400	50400	50400	0
189	20231023	153500	1653403800	50400	50400	50400	50400	0
190	20231023	153400	1653403800	50400	50400	50400	50400	0
191	20231023	153300	1653403800	50400	50400	50400	50400	0
192	20231023	153200	1653403800	50400	50400	50400	50400	0
193	20231023	153100	1653403800	50400	50400	50400	50400	0
194	20231023	153000	1653403800	50400	50400	50400	50400	578
195	20231023	152900	1624272600	50400	50400	50400	50400	0
196	20231023	152800	1624272600	50400	50400	50400	50400	0
197	20231023	152700	1624272600	50400	50400	50400	50400	0
198	20231023	152600	1624272600	50400	50400	50400	50400	0
199	20231023	152500	1624272600	50400	50400	50400	50400	0
200	20231023	152400	1624272600	50400	50400	50400	50400	0
201	20231023	152300	1624272600	50400	50400	50400	50400	0
202	20231023	152200	1624272600	50400	50400	50400	50400	0
203	20231023	152100	1624272600	50400	50400	50400	50400	0
204	20231023	152000	1624272600	50400	50400	50400	50400	0
205	20231023	151900	1624272600	50400	51000	51000	50400	196
206	20231023	151800	1614344700	51000	51100	51200	50900	224
207	20231023	151700	1602883100	51100	50900	51200	50800	68
208	20231023	151600	1599409900	51000	50800	51000	50800	42
209	20231023	151500	1597270600	50800	50700	50800	50700	39
210	20231023	151400	1595290600	50900	50700	51000	50700	49
211	20231023	151300	1592797100	50900	50700	50900	50700	53
212	20231023	151200	1590100700	50700	50900	50900	50700	43
213	20231023	151100	1587915900	51000	50600	51000	50600	124
214	20231023	151000	1581610800	50600	50500	50600	50500	46
215	20231023	150900	1579283800	50500	50500	50500	50500	7
216	20231023	150800	1578930300	50500	50500	50500	50400	116
217	20231023	150700	1573080400	50500	50500	50500	50500	0
218	20231023	150600	1573080400	50500	50500	50500	50500	1
219	20231023	150500	1573029900	50500	50500	50500	50500	32
220	20231023	150400	1571413900	50500	50600	50700	49600	1608
221	20231023	150300	1490650200	50600	50500	50600	50500	57
222	20231023	150200	1487768800	50700	50700	50700	50500	26
223	20231023	150100	1486455400	50700	50700	50700	50700	1
224	20231023	150000	1486404700	50500	50700	50700	50500	49
225	20231023	145900	1483925400	50700	50800	50800	50700	14
226	20231023	145800	1483215400	50800	50600	50800	50600	134
227	20231023	145700	1476429300	50600	50700	50700	50300	262
228	20231023	145600	1463198800	50800	50800	50900	50700	62
229	20231023	145500	1460049800	50800	50800	50800	50800	14
230	20231023	145400	1459338600	50700	50600	50700	50600	28
231	20231023	145300	1457919100	50600	50600	50600	50600	34
232	20231023	145200	1456198700	50500	50600	50600	50500	94
233	20231023	145100	1451449700	50600	50600	50600	50600	14
234	20231023	145000	1450741300	50600	50500	50600	50500	38
235	20231023	144900	1448819600	50400	50600	50600	50400	152
236	20231023	144800	1441141800	50600	50500	50600	50500	15
237	20231023	144700	1440382900	50600	50600	50600	50600	42
238	20231023	144600	1438257700	50600	50500	50600	50500	132
239	20231023	144500	1431589500	50500	50500	50600	50500	77
240	20231023	144400	1427699900	50500	50600	50600	50500	49
241	20231023	144300	1425223800	50500	50600	50600	50500	40
242	20231023	144200	1423201100	50600	50600	50600	50500	94
243	20231023	144100	1418451500	50600	50600	50600	50600	13
244	20231023	144000	1417793700	50600	50500	50600	50500	109
245	20231023	143900	1412286600	50500	50500	50600	50500	83
246	20231023	143800	1408093600	50600	50600	50600	50600	13
247	20231023	143700	1407435800	50600	50600	50600	50600	14
248	20231023	143600	1406727400	50600	50500	50600	50500	110
249	20231023	143500	1401171300	50500	50500	50500	50500	57
250	20231023	143400	1398292800	50600	50500	50600	50500	52
251	20231023	143300	1395665700	50600	50600	50600	50600	30
252	20231023	143200	1394147700	50600	50600	50600	50600	16
253	20231023	143100	1393338100	50600	50700	50700	50600	12
254	20231023	143000	1392729800	50700	50700	50700	50600	30
255	20231023	142900	1391210500	50600	50600	50600	50500	155
256	20231023	142800	1383377500	50600	50700	50700	50600	87
257	20231023	142700	1378973900	50700	50700	50700	50700	31
258	20231023	142600	1377402200	50700	50700	50700	50700	20
259	20231023	142500	1376388200	50700	50700	50700	50700	44
260	20231023	142400	1374157400	50700	50500	50700	50500	23
261	20231023	142300	1372991600	50500	50600	50600	50500	253
262	20231023	142200	1360213100	50600	50600	50600	50600	23
263	20231023	142100	1359049300	50400	50600	50600	50400	104
264	20231023	142000	1353796300	50600	50600	50600	50500	27
265	20231023	141900	1352431100	50600	50600	50600	50600	48
266	20231023	141800	1350002300	50600	50700	50700	50600	38
267	20231023	141700	1348078500	50600	50600	50600	50500	66
268	20231023	141600	1344744200	50600	50600	50600	50600	35
269	20231023	141500	1342973200	50600	50500	50600	50400	189
270	20231023	141400	1333431600	50500	50600	50600	50500	54
271	20231023	141300	1330703500	50600	50600	50600	50600	22
272	20231023	141200	1329590300	50500	50600	50600	50500	59
273	20231023	141100	1326609600	50600	50600	50600	50500	91
274	20231023	141000	1322010700	50500	50600	50600	50500	44
275	20231023	140900	1319787300	50600	50600	50600	50600	57
276	20231023	140800	1316903100	50600	50600	50600	50600	26
277	20231023	140700	1315587500	50600	50600	50600	50600	54
278	20231023	140600	1312855100	50600	50700	50700	50500	129
279	20231023	140500	1306333200	50800	50800	50800	50700	14
280	20231023	140400	1305622300	50800	50800	50800	50700	91
281	20231023	140300	1301005600	50900	50800	50900	50800	28
282	20231023	140200	1299580800	50800	51100	51100	50800	59
283	20231023	140100	1296576900	50900	50600	50900	50500	236
284	20231023	140000	1284638500	50600	50600	50600	50600	26
285	20231023	135900	1283322900	50600	50600	50600	50500	73
286	20231023	135800	1279630300	50600	50600	50600	50600	112
287	20231023	135700	1273963100	50600	50700	50700	50600	45
288	20231023	135600	1271684000	50700	50700	50700	50700	22
289	20231023	135500	1270568600	50700	50700	50700	50700	10
290	20231023	135400	1270061600	50700	50700	50700	50600	79
291	20231023	135300	1266063900	50700	50600	50700	50600	47
292	20231023	135200	1263684700	50600	50600	50600	50600	25
293	20231023	135100	1262419700	50600	50600	50600	50600	54
294	20231023	135000	1259687300	50600	50600	50600	50600	92
295	20231023	134900	1255032100	50600	50600	50600	50600	21
296	20231023	134800	1253969500	50600	50600	50600	50600	12
297	20231023	134700	1253362300	50600	50600	50600	50500	76
298	20231023	134600	1249522800	50600	50700	50700	50600	58
299	20231023	134500	1246586800	50500	50700	50700	50500	25
300	20231023	134400	1245322300	50600	50700	50700	50600	84
301	20231023	134300	1241071700	50600	50700	50700	50600	98
302	20231023	134200	1236109100	50700	50700	50700	50700	19
303	20231023	134100	1235145800	50700	50700	50700	50700	13
304	20231023	134000	1234486700	50700	50700	50700	50700	40
305	20231023	133900	1232458700	50700	50700	50700	50700	22
306	20231023	133800	1231343300	50700	50700	50700	50700	49
307	20231023	133700	1228859000	50700	50700	50700	50600	88
308	20231023	133600	1224403000	50800	50800	50800	50800	48
309	20231023	133500	1221964600	50800	50800	50800	50800	12
310	20231023	133400	1221355000	50800	50800	50800	50800	27
311	20231023	133300	1219983400	50800	50800	50800	50800	22
312	20231023	133200	1218865800	50800	50800	50800	50800	30
313	20231023	133100	1217341800	50800	50800	50800	50800	12
314	20231023	133000	1216732200	50800	50600	50800	50600	115
315	20231023	132900	1210906600	50600	50800	50800	50600	37
316	20231023	132800	1209029100	50800	50800	50800	50800	13
317	20231023	132700	1208368700	50800	50700	50800	50700	24
318	20231023	132600	1207150500	50700	50800	50800	50700	93
319	20231023	132500	1202433400	50800	50800	50800	50800	27
320	20231023	132400	1201061800	50800	50900	50900	50800	48
321	20231023	132300	1198621100	50900	51000	51000	50800	51
322	20231023	132200	1196024300	51000	51100	51100	51000	21
323	20231023	132100	1194952200	51100	51100	51100	51100	22
324	20231023	132000	1193828000	51100	51100	51100	51100	15
325	20231023	131900	1193061500	51100	51000	51100	51000	31
326	20231023	131800	1191477700	51000	51000	51000	51000	23
327	20231023	131700	1190304700	51000	51000	51000	50900	13
328	20231023	131600	1189641800	50900	50900	50900	50800	81
329	20231023	131500	1185523800	50900	50900	50900	50900	12
330	20231023	131400	1184913000	50800	50900	50900	50800	46
331	20231023	131300	1182572700	50800	50900	50900	50800	16
332	20231023	131200	1181758600	50900	51000	51000	50900	55
333	20231023	131100	1178956700	51000	51000	51000	51000	19
334	20231023	131000	1177987700	50900	50900	50900	50800	105
335	20231023	130900	1172650600	50800	51000	51000	50800	33
336	20231023	130800	1170969200	51000	51000	51000	51000	14
337	20231023	130700	1170255200	51000	51000	51000	51000	20
338	20231023	130600	1169235200	51000	51000	51000	50900	66
339	20231023	130500	1165872300	51000	51000	51000	51000	11
340	20231023	130400	1165311300	51000	50900	51000	50900	21
341	20231023	130300	1164242300	50900	50800	50900	50800	17
342	20231023	130200	1163378600	50800	50800	50800	50800	53
343	20231023	130100	1160686200	50800	50800	50800	50800	14
344	20231023	130000	1159975000	50800	50800	50800	50800	41
345	20231023	125900	1157892200	50800	50800	50800	50700	92
346	20231023	125800	1153225300	50800	50800	50800	50800	13
347	20231023	125700	1152564900	50800	50800	50800	50800	54
348	20231023	125600	1149821700	50800	50800	50800	50800	20
349	20231023	125500	1148805700	50800	50700	50800	50700	69
350	20231023	125400	1145305900	50800	50800	50800	50800	11
351	20231023	125300	1144747100	50700	50800	50800	50700	30
352	20231023	125200	1143224000	50800	50800	50800	50800	31
353	20231023	125100	1141649200	50900	50900	50900	50900	14
354	20231023	125000	1140936600	50900	50900	50900	50900	11
355	20231023	124900	1140376700	50900	50900	50900	50900	30
356	20231023	124800	1138849700	50900	50900	50900	50800	121
357	20231023	124700	1132699800	50900	50900	50900	50900	12
358	20231023	124600	1132089000	50900	50900	50900	50900	47
359	20231023	124500	1129696700	50900	50900	51000	50900	15
360	20231023	124400	1128933000	50900	50900	50900	50900	39
361	20231023	124300	1126947900	50900	51000	51000	50900	40
362	20231023	124200	1124911800	51000	51000	51000	50900	87
363	20231023	124100	1120480200	51000	51000	51000	51000	13
364	20231023	124000	1119817200	51000	51000	51000	51000	25
365	20231023	123900	1118542200	51000	51000	51000	51000	31
366	20231023	123800	1116961200	51100	51100	51100	51000	16
367	20231023	123700	1116143900	51000	51100	51100	51000	14
368	20231023	123600	1115428700	50900	50900	50900	50900	11
369	20231023	123500	1114868800	50900	50900	50900	50800	103
370	20231023	123400	1109631800	50900	50900	50900	50900	35
371	20231023	123300	1107850300	50900	50900	50900	50900	13
372	20231023	123200	1107188600	50900	50900	50900	50900	30
373	20231023	123100	1105661600	50900	51000	51000	50900	3
374	20231023	123000	1105508700	51000	50900	51000	50900	207
375	20231023	122900	1094970000	50900	50900	50900	50900	40
376	20231023	122800	1092934000	50900	50900	50900	50800	138
377	20231023	122700	1085920500	50900	50900	50900	50900	19
378	20231023	122600	1084953400	50900	50900	50900	50900	13
379	20231023	122500	1084291700	50900	51000	51000	50900	60
380	20231023	122400	1081235800	51000	51000	51100	51000	41
381	20231023	122300	1079144600	51000	51000	51000	51000	30
382	20231023	122200	1077614600	51000	51000	51000	51000	21
383	20231023	122100	1076543600	51000	50900	51000	50800	89
384	20231023	122000	1072017500	50900	50900	50900	50900	47
385	20231023	121900	1069625200	50900	50900	50900	50900	53
386	20231023	121800	1066927500	50900	50900	50900	50900	12
387	20231023	121700	1066316700	50800	50900	50900	50800	141
388	20231023	121600	1059146100	50900	50900	50900	50900	34
389	20231023	121500	1057415500	50900	50900	50900	50900	22
390	20231023	121400	1056295700	50900	51000	51000	50900	65
391	20231023	121300	1052984800	51000	51000	51000	51000	12
392	20231023	121200	1052372800	50900	50900	50900	50900	18
393	20231023	121100	1051456600	50900	50800	50900	50800	119
394	20231023	121000	1045406200	50900	50900	50900	50800	42
395	20231023	120900	1043268500	50800	50900	50900	50800	25
396	20231023	120800	1041996200	50900	50900	50900	50900	18
397	20231023	120700	1041080000	50900	51000	51000	50900	68
398	20231023	120600	1037616500	51000	51000	51000	51000	1
399	20231023	120500	1037565500	51000	50800	51000	50800	87
400	20231023	120400	1033143600	50800	51000	51000	50800	136
401	20231023	120300	1026232800	51000	51000	51000	51000	24
402	20231023	120200	1025008800	51000	50900	51000	50900	81
403	20231023	120100	1020884900	50900	50900	50900	50900	16
404	20231023	120000	1020070500	50900	50900	50900	50800	67
405	20231023	115900	1016665600	50900	50900	50900	50900	31
406	20231023	115800	1015087700	50900	50900	50900	50900	11
407	20231023	115700	1014527800	50900	51000	51000	50900	29
408	20231023	115600	1013051500	50900	50900	50900	50900	20
409	20231023	115500	1012033500	50900	50800	50900	50800	81
410	20231023	115400	1007916800	50800	50900	50900	50800	93
411	20231023	115300	1003191200	50900	51000	51000	50900	207
412	20231023	115200	992643500	50900	51000	51000	50900	75
413	20231023	115100	988823000	51000	51000	51000	51000	55
414	20231023	115000	986018000	51100	51200	51200	51100	89
415	20231023	114900	981468900	51200	51100	51200	51100	213
416	20231023	114800	970584500	51000	51000	51000	51000	163
417	20231023	114700	962271500	51000	51000	51000	51000	13
418	20231023	114600	961608500	50900	51000	51000	50900	82
419	20231023	114500	957433300	50900	51000	51000	50900	31
420	20231023	114400	955852500	50900	51000	51000	50900	14
421	20231023	114300	955138700	50900	51000	51000	50900	83
422	20231023	114200	950912600	51000	51000	51000	51000	29
423	20231023	114100	949433600	51000	51000	51000	51000	0
424	20231023	114000	949433600	51000	50900	51000	50900	68
425	20231023	113900	945971200	51000	51000	51000	51000	24
426	20231023	113800	944747200	51000	51000	51000	51000	22
427	20231023	113700	943625200	51000	51000	51000	51000	12
428	20231023	113600	943013200	51000	51000	51000	50900	81
429	20231023	113500	938888800	51000	51000	51000	51000	28
430	20231023	113400	937460800	50900	51000	51000	50900	26
431	20231023	113300	936136200	51000	51000	51000	50900	68
432	20231023	113200	932673700	51000	51000	51000	51000	39
433	20231023	113100	930684700	51000	51000	51000	51000	12
434	20231023	113000	930072700	50900	51000	51000	50900	2
435	20231023	112900	929970800	50900	51000	51000	50900	101
436	20231023	112800	924826700	51000	51000	51000	51000	23
437	20231023	112700	923653700	51000	50900	51000	50900	11
438	20231023	112600	923092800	50900	51000	51000	50900	70
439	20231023	112500	919529500	51000	50900	51000	50900	157
440	20231023	112400	911537100	51000	51200	51200	51000	350
441	20231023	112300	893650800	51200	51200	51200	51200	1
442	20231023	112200	893599600	51100	51200	51200	51100	143
443	20231023	112100	886285400	51200	51200	51200	51200	3
444	20231023	112000	886131800	51200	51100	51200	51100	14
445	20231023	111900	885415100	51100	51200	51200	51100	55
446	20231023	111800	882604200	51200	51200	51200	51200	10
447	20231023	111700	882092200	51200	51200	51200	51200	9
448	20231023	111600	881631400	51200	51200	51200	51200	16
449	20231023	111500	880812200	51100	51200	51200	51100	113
450	20231023	111400	875033800	51200	51200	51200	51200	12
451	20231023	111300	874419400	51200	51200	51300	51200	100
452	20231023	111200	869298400	51200	51300	51300	51200	28
453	20231023	111100	867862100	51200	51300	51300	51200	63
454	20231023	111000	864635300	51300	51300	51300	51300	29
455	20231023	110900	863147600	51200	51300	51300	51200	162
456	20231023	110800	854851700	51300	51300	51300	51300	39
457	20231023	110700	852851000	51300	51300	51300	51300	13
458	20231023	110600	852184100	51300	51300	51300	51300	38
459	20231023	110500	850234700	51300	51400	51400	51300	61
460	20231023	110400	847102800	51400	51400	51400	51400	16
461	20231023	110300	846280400	51400	51400	51400	51400	26
462	20231023	110200	844944000	51300	51300	51300	51200	306
463	20231023	110100	829252900	51300	51300	51300	51300	26
464	20231023	110000	827919100	51300	51200	51300	51200	35
465	20231023	105900	826123800	51300	51300	51300	51300	123
466	20231023	105800	819813900	51300	51300	51300	51200	115
467	20231023	105700	813919800	51300	51300	51300	51300	60
468	20231023	105600	810841800	51200	51200	51200	51200	104
469	20231023	105500	805517000	51200	51200	51300	51200	104
470	20231023	105400	800192000	51200	51200	51200	51200	69
471	20231023	105300	796659200	51200	51100	51200	51100	210
472	20231023	105200	785925000	51100	51100	51100	51100	33
473	20231023	105100	784238700	51100	51100	51100	51000	55
474	20231023	105000	781433000	51100	51100	51100	51100	4
475	20231023	104900	781228600	51100	51100	51100	51100	27
476	20231023	104800	779848900	51100	51100	51100	51000	92
477	20231023	104700	775154300	51100	51100	51100	51100	1
478	20231023	104600	775103200	51100	51100	51100	51100	6
479	20231023	104500	774796600	51100	50800	51100	50800	784
480	20231023	104400	734912400	50900	51200	51300	50900	4707
481	20231023	104300	493950900	51200	51200	51200	51200	0
482	20231023	104200	493950900	51200	51200	51200	51200	12
483	20231023	104100	493336500	51200	51200	51300	51200	140
484	20231023	104000	486166200	51300	51300	51300	51300	17
485	20231023	103900	485294100	51200	51300	51300	51200	74
486	20231023	103800	481504500	51300	51200	51300	51100	294
487	20231023	103700	466446900	51200	51200	51200	51200	11
488	20231023	103600	465883700	51200	51200	51200	51200	20
489	20231023	103500	464859700	51200	51200	51200	51200	9
490	20231023	103400	464398900	51200	51200	51200	51100	163
491	20231023	103300	456063700	51200	51200	51200	51200	1
492	20231023	103200	456012500	51200	51200	51200	51200	14
493	20231023	103100	455295700	51200	51100	51200	51000	97
494	20231023	103000	450336200	51200	51200	51200	51200	36
495	20231023	102900	448493000	51200	51200	51200	51200	1
496	20231023	102800	448441800	51100	51000	51100	51000	136
497	20231023	102700	441504100	51100	51000	51100	50900	34
498	20231023	102600	439767500	51000	51000	51000	51000	7
499	20231023	102500	439410500	51000	51000	51000	51000	10
500	20231023	102400	438900500	50900	50700	50900	50600	249
501	20231023	102300	426254400	50700	50700	50700	50700	26
502	20231023	102200	424936200	50700	50700	50700	50700	12
503	20231023	102100	424327800	50700	50700	50700	50700	17
504	20231023	102000	423465900	50700	50800	50800	50700	53
505	20231023	101900	420777000	50700	50700	50700	50700	0
506	20231023	101800	420777000	50700	50700	50700	50700	67
507	20231023	101700	417380100	50700	50800	50800	50700	6
508	20231023	101600	417075500	50700	50700	50700	50700	26
509	20231023	101500	415757300	50700	50700	50700	50700	25
510	20231023	101400	414489800	50700	50700	50700	50700	94
511	20231023	101300	409724000	50800	50800	50800	50800	29
512	20231023	101200	408250800	50800	50800	50800	50800	13
513	20231023	101100	407590400	50800	50800	50800	50800	1
514	20231023	101000	407539600	50800	50800	50800	50700	56
515	20231023	100900	404699800	50700	50800	50800	50700	14
516	20231023	100800	403988800	50800	50800	50800	50800	18
517	20231023	100700	403074400	50800	50800	50800	50800	19
518	20231023	100600	402109200	50900	50800	50900	50800	11
519	20231023	100500	401549400	50800	50800	50800	50800	8
520	20231023	100400	401143000	50800	50700	50800	50700	99
521	20231023	100300	396123200	50700	50800	50800	50700	249
522	20231023	100200	383498600	50800	50900	50900	50800	125
523	20231023	100100	377145300	50900	50800	50900	50800	4
524	20231023	100000	376941800	50900	50900	50900	50800	111
525	20231023	095900	371300500	50900	50900	50900	50800	10
526	20231023	095800	370791700	50900	50900	50900	50900	27
527	20231023	095700	369417400	50900	50900	50900	50900	5
528	20231023	095600	369162900	50800	50900	50900	50800	106
529	20231023	095500	363772800	50900	50900	50900	50900	26
530	20231023	095400	362449400	50900	50900	50900	50900	14
531	20231023	095300	361736800	50900	51000	51000	50900	88
532	20231023	095200	357255300	51000	51000	51000	51000	29
533	20231023	095100	355776300	51000	51000	51000	51000	213
534	20231023	095000	344913300	51000	51000	51000	51000	6
535	20231023	094900	344607300	51000	51100	51100	51000	9
536	20231023	094800	344147600	51100	51000	51100	51000	27
537	20231023	094700	342768900	51000	51100	51100	51000	65
538	20231023	094600	339453300	51100	51200	51200	51100	12
539	20231023	094500	338839900	51100	51000	51100	51000	66
540	20231023	094400	335471900	51000	50900	51000	50900	125
541	20231023	094300	329099600	50900	50800	50900	50800	95
542	20231023	094200	324272300	50900	50800	50900	50800	102
543	20231023	094100	319090600	50800	51000	51000	50800	136
544	20231023	094000	312172300	51000	51200	51200	51000	87
545	20231023	093900	307735000	51100	51500	51500	51100	611
546	20231023	093800	276369400	51500	51500	51500	51500	105
547	20231023	093700	270961900	51500	51400	51500	51400	291
548	20231023	093600	255980200	51400	51400	51500	51400	119
549	20231023	093500	249863500	51500	51400	51500	51200	647
550	20231023	093400	216622100	51500	51100	51500	51100	735
551	20231023	093300	178963800	51100	51100	51100	51000	51
552	20231023	093200	176359200	51000	51100	51100	51000	96
553	20231023	093100	171460700	51100	51000	51100	51000	32
554	20231023	093000	169826800	51000	51000	51000	51000	81
555	20231023	092900	165695800	51000	51000	51000	51000	30
556	20231023	092800	164165800	51100	50900	51100	50900	264
557	20231023	092700	150697200	50900	50800	50900	50800	17
558	20231023	092600	149832100	50800	50800	50800	50800	17
559	20231023	092500	148968500	50800	50800	50900	50800	120
560	20231023	092400	142868700	50900	50900	50900	50900	0
561	20231023	092300	142868700	50900	50900	50900	50900	18
562	20231023	092200	141952500	50900	50900	50900	50800	113
563	20231023	092100	136206600	50900	50800	50900	50800	42
564	20231023	092000	134072800	50800	50800	50900	50700	265
565	20231023	091900	120602600	50800	50800	50800	50800	121
566	20231023	091800	114455800	50800	50800	51000	50800	155
567	20231023	091700	106579500	50800	50800	50800	50800	117
568	20231023	091600	100635900	50900	50800	50900	50800	109
569	20231023	091500	95090500	50800	50600	50800	50600	152
570	20231023	091400	87374100	50800	50800	50800	50800	4
571	20231023	091300	87170900	50800	50800	50800	50800	9
572	20231023	091200	86713700	50800	50600	50800	50600	54
573	20231023	091100	83975800	50600	50600	50600	50500	38
574	20231023	091000	82054600	50600	50400	50600	50400	18
575	20231023	090900	81145500	50400	50600	50600	50400	240
576	20231023	090800	69028900	50500	50700	50700	50000	366
577	20231023	090700	50572700	50800	51100	51100	50800	79
578	20231023	090600	46552900	50900	50900	51000	50900	313
579	20231023	090500	30619900	50900	50900	50900	50900	31
580	20231023	090400	29042000	50900	50800	50900	50800	89
581	20231023	090300	24512500	50800	50700	50800	50700	45
582	20231023	090200	22229700	50700	50700	50700	50700	35
583	20231023	090100	20455200	50300	50600	50800	50300	55
584	20231023	090000	17669200	50500	50100	50500	50100	346