KissMeData/360070/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	205300	1864347050	49800	49800	49800	49800	918
3	20231010	205200	1864347050	49800	49800	49800	49800	0
4	20231010	205100	1864347050	49800	49800	49800	49800	0
5	20231010	205000	1864347050	49800	49800	49800	49800	0
6	20231010	204900	1864347050	49800	49800	49800	49800	0
7	20231010	204800	1864347050	49800	49800	49800	49800	0
8	20231010	204700	1864347050	49800	49800	49800	49800	0
9	20231010	204600	1864347050	49800	49800	49800	49800	0
10	20231010	204500	1864347050	49800	49800	49800	49800	0
11	20231010	204400	1864347050	49800	49800	49800	49800	0
12	20231010	204300	1864347050	49800	49800	49800	49800	0
13	20231010	204200	1864347050	49800	49800	49800	49800	0
14	20231010	204100	1864347050	49800	49800	49800	49800	0
15	20231010	204000	1864347050	49800	49800	49800	49800	0
16	20231010	203900	1864347050	49800	49800	49800	49800	0
17	20231010	203800	1864347050	49800	49800	49800	49800	0
18	20231010	203700	1864347050	49800	49800	49800	49800	0
19	20231010	203600	1864347050	49800	49800	49800	49800	0
20	20231010	203500	1864347050	49800	49800	49800	49800	0
21	20231010	203400	1864347050	49800	49800	49800	49800	0
22	20231010	203300	1864347050	49800	49800	49800	49800	0
23	20231010	203200	1864347050	49800	49800	49800	49800	0
24	20231010	203100	1864347050	49800	49800	49800	49800	0
25	20231010	203000	1864347050	49800	49800	49800	49800	0
26	20231010	202900	1864347050	49800	49800	49800	49800	0
27	20231010	202800	1864347050	49800	49800	49800	49800	0
28	20231010	202700	1864347050	49800	49800	49800	49800	0
29	20231010	202600	1864347050	49800	49800	49800	49800	0
30	20231010	202500	1864347050	49800	49800	49800	49800	0
31	20231010	202400	1864347050	49800	49800	49800	49800	0
32	20231010	202300	1864347050	49800	49800	49800	49800	918
33	20231010	202200	1864347050	49800	49800	49800	49800	0
34	20231010	202100	1864347050	49800	49800	49800	49800	0
35	20231010	202000	1864347050	49800	49800	49800	49800	0
36	20231010	201900	1864347050	49800	49800	49800	49800	0
37	20231010	201800	1864347050	49800	49800	49800	49800	0
38	20231010	201700	1864347050	49800	49800	49800	49800	0
39	20231010	201600	1864347050	49800	49800	49800	49800	0
40	20231010	201500	1864347050	49800	49800	49800	49800	0
41	20231010	201400	1864347050	49800	49800	49800	49800	0
42	20231010	201300	1864347050	49800	49800	49800	49800	0
43	20231010	201200	1864347050	49800	49800	49800	49800	0
44	20231010	201100	1864347050	49800	49800	49800	49800	0
45	20231010	201000	1864347050	49800	49800	49800	49800	0
46	20231010	200900	1864347050	49800	49800	49800	49800	0
47	20231010	200800	1864347050	49800	49800	49800	49800	0
48	20231010	200700	1864347050	49800	49800	49800	49800	0
49	20231010	200600	1864347050	49800	49800	49800	49800	0
50	20231010	200500	1864347050	49800	49800	49800	49800	0
51	20231010	200400	1864347050	49800	49800	49800	49800	0
52	20231010	200300	1864347050	49800	49800	49800	49800	0
53	20231010	200200	1864347050	49800	49800	49800	49800	0
54	20231010	200100	1864347050	49800	49800	49800	49800	0
55	20231010	200000	1864347050	49800	49800	49800	49800	0
56	20231010	195900	1864347050	49800	49800	49800	49800	0
57	20231010	195800	1864347050	49800	49800	49800	49800	0
58	20231010	195700	1864347050	49800	49800	49800	49800	0
59	20231010	195600	1864347050	49800	49800	49800	49800	0
60	20231010	195500	1864347050	49800	49800	49800	49800	0
61	20231010	195400	1864347050	49800	49800	49800	49800	0
62	20231010	195300	1864347050	49800	49800	49800	49800	918
63	20231010	195200	1864347050	49800	49800	49800	49800	0
64	20231010	195100	1864347050	49800	49800	49800	49800	0
65	20231010	195000	1864347050	49800	49800	49800	49800	0
66	20231010	194900	1864347050	49800	49800	49800	49800	0
67	20231010	194800	1864347050	49800	49800	49800	49800	0
68	20231010	194700	1864347050	49800	49800	49800	49800	0
69	20231010	194600	1864347050	49800	49800	49800	49800	0
70	20231010	194500	1864347050	49800	49800	49800	49800	0
71	20231010	194400	1864347050	49800	49800	49800	49800	0
72	20231010	194300	1864347050	49800	49800	49800	49800	0
73	20231010	194200	1864347050	49800	49800	49800	49800	0
74	20231010	194100	1864347050	49800	49800	49800	49800	0
75	20231010	194000	1864347050	49800	49800	49800	49800	0
76	20231010	193900	1864347050	49800	49800	49800	49800	0
77	20231010	193800	1864347050	49800	49800	49800	49800	0
78	20231010	193700	1864347050	49800	49800	49800	49800	0
79	20231010	193600	1864347050	49800	49800	49800	49800	0
80	20231010	193500	1864347050	49800	49800	49800	49800	0
81	20231010	193400	1864347050	49800	49800	49800	49800	0
82	20231010	193300	1864347050	49800	49800	49800	49800	0
83	20231010	193200	1864347050	49800	49800	49800	49800	0
84	20231010	193100	1864347050	49800	49800	49800	49800	0
85	20231010	193000	1864347050	49800	49800	49800	49800	0
86	20231010	192900	1864347050	49800	49800	49800	49800	0
87	20231010	192800	1864347050	49800	49800	49800	49800	0
88	20231010	192700	1864347050	49800	49800	49800	49800	0
89	20231010	192600	1864347050	49800	49800	49800	49800	0
90	20231010	192500	1864347050	49800	49800	49800	49800	0
91	20231010	192400	1864347050	49800	49800	49800	49800	0
92	20231010	192300	1864347050	49800	49800	49800	49800	918
93	20231010	192200	1864347050	49800	49800	49800	49800	0
94	20231010	192100	1864347050	49800	49800	49800	49800	0
95	20231010	192000	1864347050	49800	49800	49800	49800	0
96	20231010	191900	1864347050	49800	49800	49800	49800	0
97	20231010	191800	1864347050	49800	49800	49800	49800	0
98	20231010	191700	1864347050	49800	49800	49800	49800	0
99	20231010	191600	1864347050	49800	49800	49800	49800	0
100	20231010	191500	1864347050	49800	49800	49800	49800	0
101	20231010	191400	1864347050	49800	49800	49800	49800	0
102	20231010	191300	1864347050	49800	49800	49800	49800	0
103	20231010	191200	1864347050	49800	49800	49800	49800	0
104	20231010	191100	1864347050	49800	49800	49800	49800	0
105	20231010	191000	1864347050	49800	49800	49800	49800	0
106	20231010	190900	1864347050	49800	49800	49800	49800	0
107	20231010	190800	1864347050	49800	49800	49800	49800	0
108	20231010	190700	1864347050	49800	49800	49800	49800	0
109	20231010	190600	1864347050	49800	49800	49800	49800	0
110	20231010	190500	1864347050	49800	49800	49800	49800	0
111	20231010	190400	1864347050	49800	49800	49800	49800	0
112	20231010	190300	1864347050	49800	49800	49800	49800	0
113	20231010	190200	1864347050	49800	49800	49800	49800	0
114	20231010	190100	1864347050	49800	49800	49800	49800	0
115	20231010	190000	1864347050	49800	49800	49800	49800	0
116	20231010	185900	1864347050	49800	49800	49800	49800	0
117	20231010	185800	1864347050	49800	49800	49800	49800	0
118	20231010	185700	1864347050	49800	49800	49800	49800	0
119	20231010	185600	1864347050	49800	49800	49800	49800	0
120	20231010	185500	1864347050	49800	49800	49800	49800	0
121	20231010	185400	1864347050	49800	49800	49800	49800	0
122	20231010	185300	1864347050	49800	49800	49800	49800	918
123	20231010	185200	1864347050	49800	49800	49800	49800	0
124	20231010	185100	1864347050	49800	49800	49800	49800	0
125	20231010	185000	1864347050	49800	49800	49800	49800	0
126	20231010	184900	1864347050	49800	49800	49800	49800	0
127	20231010	184800	1864347050	49800	49800	49800	49800	0
128	20231010	184700	1864347050	49800	49800	49800	49800	0
129	20231010	184600	1864347050	49800	49800	49800	49800	0
130	20231010	184500	1864347050	49800	49800	49800	49800	0
131	20231010	184400	1864347050	49800	49800	49800	49800	0
132	20231010	184300	1864347050	49800	49800	49800	49800	0
133	20231010	184200	1864347050	49800	49800	49800	49800	0
134	20231010	184100	1864347050	49800	49800	49800	49800	0
135	20231010	184000	1864347050	49800	49800	49800	49800	0
136	20231010	183900	1864347050	49800	49800	49800	49800	0
137	20231010	183800	1864347050	49800	49800	49800	49800	0
138	20231010	183700	1864347050	49800	49800	49800	49800	0
139	20231010	183600	1864347050	49800	49800	49800	49800	0
140	20231010	183500	1864347050	49800	49800	49800	49800	0
141	20231010	183400	1864347050	49800	49800	49800	49800	0
142	20231010	183300	1864347050	49800	49800	49800	49800	0
143	20231010	183200	1864347050	49800	49800	49800	49800	0
144	20231010	183100	1864347050	49800	49800	49800	49800	0
145	20231010	183000	1864347050	49800	49800	49800	49800	0
146	20231010	182900	1864347050	49800	49800	49800	49800	0
147	20231010	182800	1864347050	49800	49800	49800	49800	0
148	20231010	182700	1864347050	49800	49800	49800	49800	0
149	20231010	182600	1864347050	49800	49800	49800	49800	0
150	20231010	182500	1864347050	49800	49800	49800	49800	0
151	20231010	182400	1864347050	49800	49800	49800	49800	0
152	20231010	182300	1864347050	49800	49800	49800	49800	918
153	20231010	182200	1864347050	49800	49800	49800	49800	0
154	20231010	182100	1864347050	49800	49800	49800	49800	0
155	20231010	182000	1864347050	49800	49800	49800	49800	0
156	20231010	181900	1864347050	49800	49800	49800	49800	0
157	20231010	181800	1864347050	49800	49800	49800	49800	0
158	20231010	181700	1864347050	49800	49800	49800	49800	0
159	20231010	181600	1864347050	49800	49800	49800	49800	0
160	20231010	181500	1864347050	49800	49800	49800	49800	0
161	20231010	181400	1864347050	49800	49800	49800	49800	0
162	20231010	181300	1864347050	49800	49800	49800	49800	0
163	20231010	181200	1864347050	49800	49800	49800	49800	0
164	20231010	181100	1864347050	49800	49800	49800	49800	0
165	20231010	181000	1864347050	49800	49800	49800	49800	0
166	20231010	180900	1864347050	49800	49800	49800	49800	0
167	20231010	180800	1864347050	49800	49800	49800	49800	0
168	20231010	180700	1864347050	49800	49800	49800	49800	0
169	20231010	180600	1864347050	49800	49800	49800	49800	0
170	20231010	180500	1864347050	49800	49800	49800	49800	0
171	20231010	180400	1864347050	49800	49800	49800	49800	0
172	20231010	180300	1864347050	49800	49800	49800	49800	0
173	20231010	180200	1864347050	49800	49800	49800	49800	0
174	20231010	180100	1864347050	49800	49800	49800	49800	0
175	20231010	180000	1864347050	49800	49800	49800	49800	0
176	20231010	175900	1864347050	49800	49800	49800	49800	0
177	20231010	175800	1864347050	49800	49800	49800	49800	0
178	20231010	175700	1864347050	49800	49800	49800	49800	0
179	20231010	175600	1864347050	49800	49800	49800	49800	0
180	20231010	175500	1864347050	49800	49800	49800	49800	0
181	20231010	175400	1864347050	49800	49800	49800	49800	0
182	20231010	175300	1864347050	49800	49800	49800	49800	918
183	20231010	175200	1864347050	49800	49800	49800	49800	0
184	20231010	175100	1864347050	49800	49800	49800	49800	0
185	20231010	175000	1864347050	49800	49800	49800	49800	0
186	20231010	174900	1864347050	49800	49800	49800	49800	0
187	20231010	174800	1864347050	49800	49800	49800	49800	0
188	20231010	174700	1864347050	49800	49800	49800	49800	0
189	20231010	174600	1864347050	49800	49800	49800	49800	0
190	20231010	174500	1864347050	49800	49800	49800	49800	0
191	20231010	174400	1864347050	49800	49800	49800	49800	0
192	20231010	174300	1864347050	49800	49800	49800	49800	0
193	20231010	174200	1864347050	49800	49800	49800	49800	0
194	20231010	174100	1864347050	49800	49800	49800	49800	0
195	20231010	174000	1864347050	49800	49800	49800	49800	0
196	20231010	173900	1864347050	49800	49800	49800	49800	0
197	20231010	173800	1864347050	49800	49800	49800	49800	0
198	20231010	173700	1864347050	49800	49800	49800	49800	0
199	20231010	173600	1864347050	49800	49800	49800	49800	0
200	20231010	173500	1864347050	49800	49800	49800	49800	0
201	20231010	173400	1864347050	49800	49800	49800	49800	0
202	20231010	173300	1864347050	49800	49800	49800	49800	0
203	20231010	173200	1864347050	49800	49800	49800	49800	0
204	20231010	173100	1864347050	49800	49800	49800	49800	0
205	20231010	173000	1864347050	49800	49800	49800	49800	0
206	20231010	172900	1864347050	49800	49800	49800	49800	0
207	20231010	172800	1864347050	49800	49800	49800	49800	0
208	20231010	172700	1864347050	49800	49800	49800	49800	0
209	20231010	172600	1864347050	49800	49800	49800	49800	0
210	20231010	172500	1864347050	49800	49800	49800	49800	0
211	20231010	172400	1864347050	49800	49800	49800	49800	0
212	20231010	172300	1864347050	49800	49800	49800	49800	918
213	20231010	172200	1864347050	49800	49800	49800	49800	0
214	20231010	172100	1864347050	49800	49800	49800	49800	0
215	20231010	172000	1864347050	49800	49800	49800	49800	0
216	20231010	171900	1864347050	49800	49800	49800	49800	0
217	20231010	171800	1864347050	49800	49800	49800	49800	0
218	20231010	171700	1864347050	49800	49800	49800	49800	0
219	20231010	171600	1864347050	49800	49800	49800	49800	0
220	20231010	171500	1864347050	49800	49800	49800	49800	0
221	20231010	171400	1864347050	49800	49800	49800	49800	0
222	20231010	171300	1864347050	49800	49800	49800	49800	0
223	20231010	171200	1864347050	49800	49800	49800	49800	0
224	20231010	171100	1864347050	49800	49800	49800	49800	0
225	20231010	171000	1864347050	49800	49800	49800	49800	0
226	20231010	170900	1864347050	49800	49800	49800	49800	0
227	20231010	170800	1864347050	49800	49800	49800	49800	0
228	20231010	170700	1864347050	49800	49800	49800	49800	0
229	20231010	170600	1864347050	49800	49800	49800	49800	0
230	20231010	170500	1864347050	49800	49800	49800	49800	0
231	20231010	170400	1864347050	49800	49800	49800	49800	0
232	20231010	170300	1864347050	49800	49800	49800	49800	0
233	20231010	170200	1864347050	49800	49800	49800	49800	0
234	20231010	170100	1864347050	49800	49800	49800	49800	0
235	20231010	170000	1864347050	49800	49800	49800	49800	0
236	20231010	165900	1864347050	49800	49800	49800	49800	0
237	20231010	165800	1864347050	49800	49800	49800	49800	0
238	20231010	165700	1864347050	49800	49800	49800	49800	0
239	20231010	165600	1864347050	49800	49800	49800	49800	0
240	20231010	165500	1864347050	49800	49800	49800	49800	0
241	20231010	165400	1864347050	49800	49800	49800	49800	0
242	20231010	165300	1864347050	49800	49800	49800	49800	918
243	20231010	165200	1864347050	49800	49800	49800	49800	0
244	20231010	165100	1864347050	49800	49800	49800	49800	0
245	20231010	165000	1864347050	49800	49800	49800	49800	0
246	20231010	164900	1864347050	49800	49800	49800	49800	0
247	20231010	164800	1864347050	49800	49800	49800	49800	0
248	20231010	164700	1864347050	49800	49800	49800	49800	0
249	20231010	164600	1864347050	49800	49800	49800	49800	0
250	20231010	164500	1864347050	49800	49800	49800	49800	0
251	20231010	164400	1864347050	49800	49800	49800	49800	0
252	20231010	164300	1864347050	49800	49800	49800	49800	0
253	20231010	164200	1864347050	49800	49800	49800	49800	0
254	20231010	164100	1864347050	49800	49800	49800	49800	0
255	20231010	164000	1864347050	49800	49800	49800	49800	0
256	20231010	163900	1864347050	49800	49800	49800	49800	0
257	20231010	163800	1864347050	49800	49800	49800	49800	0
258	20231010	163700	1864347050	49800	49800	49800	49800	0
259	20231010	163600	1864347050	49800	49800	49800	49800	0
260	20231010	163500	1864347050	49800	49800	49800	49800	0
261	20231010	163400	1864347050	49800	49800	49800	49800	0
262	20231010	163300	1864347050	49800	49800	49800	49800	0
263	20231010	163200	1864347050	49800	49800	49800	49800	0
264	20231010	163100	1864347050	49800	49800	49800	49800	0
265	20231010	163000	1864347050	49800	49800	49800	49800	0
266	20231010	162900	1864347050	49800	49800	49800	49800	0
267	20231010	162800	1864347050	49800	49800	49800	49800	0
268	20231010	162700	1864347050	49800	49800	49800	49800	0
269	20231010	162600	1864347050	49800	49800	49800	49800	0
270	20231010	162500	1864347050	49800	49800	49800	49800	0
271	20231010	162400	1864347050	49800	49800	49800	49800	0
272	20231010	162300	1864347050	49800	49800	49800	49800	918
273	20231010	162200	1864347050	49800	49800	49800	49800	0
274	20231010	162100	1864347050	49800	49800	49800	49800	0
275	20231010	162000	1864347050	49800	49800	49800	49800	0
276	20231010	161900	1864347050	49800	49800	49800	49800	0
277	20231010	161800	1864347050	49800	49800	49800	49800	0
278	20231010	161700	1864347050	49800	49800	49800	49800	0
279	20231010	161600	1864347050	49800	49800	49800	49800	0
280	20231010	161500	1864347050	49800	49800	49800	49800	0
281	20231010	161400	1864347050	49800	49800	49800	49800	0
282	20231010	161300	1864347050	49800	49800	49800	49800	0
283	20231010	161200	1864347050	49800	49800	49800	49800	0
284	20231010	161100	1864347050	49800	49800	49800	49800	0
285	20231010	161000	1864347050	49800	49800	49800	49800	0
286	20231010	160900	1864347050	49800	49800	49800	49800	0
287	20231010	160800	1864347050	49800	49800	49800	49800	0
288	20231010	160700	1864347050	49800	49800	49800	49800	0
289	20231010	160600	1864347050	49800	49800	49800	49800	0
290	20231010	160500	1864347050	49800	49800	49800	49800	0
291	20231010	160400	1864347050	49800	49800	49800	49800	0
292	20231010	160300	1864347050	49800	49800	49800	49800	0
293	20231010	160200	1864347050	49800	49800	49800	49800	0
294	20231010	160100	1864347050	49800	49800	49800	49800	0
295	20231010	160000	1864347050	49800	49800	49800	49800	0
296	20231010	155900	1864347050	49800	49800	49800	49800	0
297	20231010	155800	1864347050	49800	49800	49800	49800	0
298	20231010	155700	1864347050	49800	49800	49800	49800	0
299	20231010	155600	1864347050	49800	49800	49800	49800	0
300	20231010	155500	1864347050	49800	49800	49800	49800	0
301	20231010	155400	1864347050	49800	49800	49800	49800	0
302	20231010	155300	1864347050	49800	49800	49800	49800	918
303	20231010	155200	1864347050	49800	49800	49800	49800	0
304	20231010	155100	1864347050	49800	49800	49800	49800	0
305	20231010	155000	1864347050	49800	49800	49800	49800	0
306	20231010	154900	1864347050	49800	49800	49800	49800	0
307	20231010	154800	1864347050	49800	49800	49800	49800	0
308	20231010	154700	1864347050	49800	49800	49800	49800	0
309	20231010	154600	1864347050	49800	49800	49800	49800	0
310	20231010	154500	1864347050	49800	49800	49800	49800	0
311	20231010	154400	1864347050	49800	49800	49800	49800	0
312	20231010	154300	1864347050	49800	49800	49800	49800	0
313	20231010	154200	1864347050	49800	49800	49800	49800	0
314	20231010	154100	1864347050	49800	49800	49800	49800	0
315	20231010	154000	1864347050	49800	49800	49800	49800	0
316	20231010	153900	1864347050	49800	49800	49800	49800	0
317	20231010	153800	1864347050	49800	49800	49800	49800	0
318	20231010	153700	1864347050	49800	49800	49800	49800	0
319	20231010	153600	1864347050	49800	49800	49800	49800	0
320	20231010	153500	1864347050	49800	49800	49800	49800	0
321	20231010	153400	1864347050	49800	49800	49800	49800	0
322	20231010	153300	1864347050	49800	49800	49800	49800	0
323	20231010	153200	1864347050	49800	49800	49800	49800	0
324	20231010	153100	1864347050	49800	49800	49800	49800	0
325	20231010	153000	1864347050	49800	49800	49800	49800	918
326	20231010	152900	1818630650	49800	49800	49800	49800	0
327	20231010	152800	1818630650	49800	49800	49800	49800	0
328	20231010	152700	1818630650	49800	49800	49800	49800	0
329	20231010	152600	1818630650	49800	49800	49800	49800	0
330	20231010	152500	1818630650	49800	49800	49800	49800	0
331	20231010	152400	1818630650	49800	49800	49800	49800	0
332	20231010	152300	1818630650	49800	49800	49800	49800	0
333	20231010	152200	1818630650	49800	49800	49800	49800	0
334	20231010	152100	1818630650	49800	49800	49800	49800	0
335	20231010	152000	1818630650	49800	49800	49800	49800	0
336	20231010	151900	1818630650	49800	49750	49900	49750	244
337	20231010	151800	1806483650	49800	49750	49800	49750	294
338	20231010	151700	1791851100	49750	49800	49850	49750	83
339	20231010	151600	1787719350	49900	49800	49900	49800	26
340	20231010	151500	1786424350	49800	49800	49800	49750	192
341	20231010	151400	1776870300	49800	49900	49900	49800	50
342	20231010	151300	1774379300	49900	50000	50000	49900	3
343	20231010	151200	1774229500	49950	49950	49950	49950	27
344	20231010	151100	1772880850	50000	50000	50000	50000	1
345	20231010	151000	1772830850	49900	49800	49900	49750	695
346	20231010	150900	1738242950	49900	49850	49900	49750	183
347	20231010	150800	1729131500	49850	49900	49900	49850	27
348	20231010	150700	1727785500	49900	49900	49900	49900	0
349	20231010	150600	1727785500	49900	49900	49900	49900	3
350	20231010	150500	1727635800	50000	50000	50000	50000	1
351	20231010	150400	1727585800	49850	49950	49950	49850	20
352	20231010	150300	1726587400	49850	49850	49850	49850	16
353	20231010	150200	1725789800	49950	49900	49950	49850	245
354	20231010	150100	1713565900	49950	50000	50000	49950	36
355	20231010	150000	1711766400	50000	50000	50100	50000	98
356	20231010	145900	1706865900	50100	50000	50100	50000	38
357	20231010	145800	1704965800	50000	49900	50000	49900	2
358	20231010	145700	1704865900	50000	50000	50000	49900	147
359	20231010	145600	1697530300	50000	50000	50000	50000	1
360	20231010	145500	1697480300	50100	50000	50100	49900	36
361	20231010	145400	1695681700	50000	50000	50000	50000	1
362	20231010	145300	1695631700	50100	50100	50100	50100	5
363	20231010	145200	1695381200	49900	50000	50000	49900	114
364	20231010	145100	1689687800	50000	50000	50000	50000	1
365	20231010	145000	1689637800	49950	49950	49950	49950	6
366	20231010	144900	1689338100	50000	49950	50000	49900	37
367	20231010	144800	1687489200	50000	50000	50000	50000	102
368	20231010	144700	1682389200	50100	50100	50100	50100	0
369	20231010	144600	1682389200	50100	50200	50200	50100	22
370	20231010	144500	1681286700	50100	50200	50200	50100	54
371	20231010	144400	1678581200	50200	50200	50200	50200	50
372	20231010	144300	1676071200	50200	50100	50200	50100	5
373	20231010	144200	1675820600	50100	50000	50200	50000	6
374	20231010	144100	1675520100	50100	50100	50100	50100	16
375	20231010	144000	1674718500	50200	50000	50200	50000	7
376	20231010	143900	1674368300	50200	50200	50200	50200	21
377	20231010	143800	1673314100	50200	50200	50200	50200	0
378	20231010	143700	1673314100	50200	50000	50200	50000	21
379	20231010	143600	1672263900	49850	49900	49900	49850	645
380	20231010	143500	1640078850	49900	49850	49900	49850	548
381	20231010	143400	1612736000	49850	49850	49850	49850	30
382	20231010	143300	1611240500	49850	49850	49850	49850	0
383	20231010	143200	1611240500	49850	49850	49850	49850	2
384	20231010	143100	1611140800	49900	49850	49900	49850	373
385	20231010	143000	1592533600	49850	49850	49900	49850	100
386	20231010	142900	1587548450	49850	49900	49900	49700	16
387	20231010	142800	1586750900	49900	49800	49900	49800	6
388	20231010	142700	1586452000	49750	49800	49800	49750	75
389	20231010	142600	1582720700	49750	49900	49900	49700	21
390	20231010	142500	1581676750	49700	49900	49900	49700	63
391	20231010	142400	1578545450	49700	49750	49750	49700	354
392	20231010	142300	1560936450	49750	49800	49900	49750	1622
393	20231010	142200	1480241550	49900	49900	49900	49900	1
394	20231010	142100	1480191650	49900	49800	49900	49750	235
395	20231010	142000	1468490700	49900	49800	49900	49800	151
396	20231010	141900	1460970800	49800	49800	49800	49800	31
397	20231010	141800	1459427000	49900	49900	49900	49900	1
398	20231010	141700	1459377100	49800	49800	49900	49800	123
399	20231010	141600	1453251600	49800	49800	49900	49800	82
400	20231010	141500	1449163800	49900	49900	49900	49900	101
401	20231010	141400	1444123900	49800	49850	49850	49800	268
402	20231010	141300	1430776450	50000	50000	50000	50000	0
403	20231010	141200	1430776450	50000	50000	50000	50000	0
404	20231010	141100	1430776450	50000	50000	50000	50000	0
405	20231010	141000	1430776450	50000	49850	50000	49800	6
406	20231010	140900	1430477400	49800	50000	50200	49800	1001
407	20231010	140800	1380544150	50000	50100	50100	50000	500
408	20231010	140700	1355531350	50100	50200	50200	50100	51
409	20231010	140600	1352976150	50100	50100	50100	50100	12
410	20231010	140500	1352374950	50200	50200	50200	50200	115
411	20231010	140400	1346601950	50200	50300	50300	50200	16
412	20231010	140300	1345797750	50300	50300	50300	50300	1
413	20231010	140200	1345747450	50300	50200	50300	50200	17
414	20231010	140100	1344893950	50300	50300	50300	50300	1
415	20231010	140000	1344843650	50200	50200	50200	50200	1
416	20231010	135900	1344793450	50300	50300	50300	50300	1
417	20231010	135800	1344743150	50100	50100	50100	50100	20
418	20231010	135700	1343741150	50300	50300	50300	50300	1
419	20231010	135600	1343690850	50300	50300	50300	50300	10
420	20231010	135500	1343187850	50300	50300	50300	50300	1
421	20231010	135400	1343137550	50200	50200	50200	50200	20
422	20231010	135300	1342133550	50300	50200	50300	50100	44
423	20231010	135200	1339925450	50300	50300	50300	50300	10
424	20231010	135100	1339422450	50300	50300	50300	50300	16
425	20231010	135000	1338617650	50300	50300	50300	50300	6
426	20231010	134900	1338315850	50300	50300	50300	50300	1
427	20231010	134800	1338265550	50400	50400	50400	50400	1
428	20231010	134700	1338215150	50200	50200	50200	50200	0
429	20231010	134600	1338215150	50200	50000	50200	50000	786
430	20231010	134500	1298871150	50000	50000	50000	50000	1
431	20231010	134400	1298821150	50000	50000	50000	50000	51
432	20231010	134300	1296271150	50000	50000	50000	49900	49
433	20231010	134200	1293823150	50000	50000	50000	50000	39
434	20231010	134100	1291873150	50000	49850	50000	49850	20
435	20231010	134000	1290874500	49950	49950	49950	49950	11
436	20231010	133900	1290325050	49950	49850	49950	49850	53
437	20231010	133800	1287682900	49850	49850	49850	49850	1
438	20231010	133700	1287633050	49750	49750	49800	49750	120
439	20231010	133600	1281658050	49750	49800	49800	49750	88
440	20231010	133500	1277280000	49750	49750	49750	49750	0
441	20231010	133400	1277280000	49750	49800	49800	49750	200
442	20231010	133300	1267321500	49800	49750	49800	49750	113
443	20231010	133200	1261699500	49750	49800	49800	49750	270
444	20231010	133100	1248263500	49800	49800	49800	49800	235
445	20231010	133000	1236560500	49850	49850	49850	49850	57
446	20231010	132900	1233719050	49800	49800	49800	49800	0
447	20231010	132800	1233719050	49800	49850	49850	49800	258
448	20231010	132700	1220865100	49850	49850	49850	49850	51
449	20231010	132600	1218322750	49850	49800	49850	49800	391
450	20231010	132500	1198832400	49800	49850	49850	49800	1028
451	20231010	132400	1147635450	49850	49950	49950	49850	23
452	20231010	132300	1146488500	49950	49850	49950	49850	12
453	20231010	132200	1145890200	49850	49950	49950	49850	101
454	20231010	132100	1140855250	49850	49850	49850	49850	28
455	20231010	132000	1139459450	49900	49900	49900	49850	386
456	20231010	131900	1120199150	49900	50000	50000	49900	53
457	20231010	131800	1117553350	50000	49950	50000	49950	16
458	20231010	131700	1116754100	49950	50000	50000	49950	223
459	20231010	131600	1105615100	50000	50000	50000	50000	18
460	20231010	131500	1104715100	50000	50000	50000	50000	4
461	20231010	131400	1104515100	50000	50000	50000	50000	25
462	20231010	131300	1103265100	50000	50000	50000	50000	0
463	20231010	131200	1103265100	50000	50000	50000	50000	1
464	20231010	131100	1103215100	50100	50100	50100	50100	1
465	20231010	131000	1103165000	50000	50000	50000	50000	49
466	20231010	130900	1100715000	50000	50000	50000	49950	72
467	20231010	130800	1097117500	50000	50000	50000	50000	21
468	20231010	130700	1096067500	50000	50000	50000	50000	6
469	20231010	130600	1095767500	50000	50000	50000	50000	76
470	20231010	130500	1091967500	50000	49950	50000	49950	58
471	20231010	130400	1089070000	49950	50000	50000	49950	48
472	20231010	130300	1086672100	49950	50000	50000	49950	79
473	20231010	130200	1082723100	50000	50000	50000	50000	2
474	20231010	130100	1082623100	49950	50000	50000	49950	200
475	20231010	130000	1072628100	49950	50000	50000	49950	196
476	20231010	125900	1062829550	50000	50000	50000	50000	118
477	20231010	125800	1056929550	50000	50000	50000	50000	13
478	20231010	125700	1056279550	50200	50200	50200	50200	0
479	20231010	125600	1056279550	50200	50200	50200	50200	10
480	20231010	125500	1055777550	50200	50200	50200	50200	10
481	20231010	125400	1055275550	50200	50200	50200	50200	50
482	20231010	125300	1052765550	50200	50200	50200	50200	1
483	20231010	125200	1052715350	50100	49950	50100	49950	159
484	20231010	125100	1044759700	50000	50000	50000	50000	70
485	20231010	125000	1041259700	50000	50000	50000	50000	141
486	20231010	124900	1034209700	50000	50000	50000	50000	262
487	20231010	124800	1021109700	50000	50100	50100	50000	89
488	20231010	124700	1016651000	50100	50100	50200	50100	675
489	20231010	124600	982833200	50100	50100	50100	50100	26
490	20231010	124500	981530600	50100	50200	50200	50100	537
491	20231010	124400	954594600	50200	50200	50200	50200	168
492	20231010	124300	946161000	50400	50500	50500	50300	1117
493	20231010	124200	889965700	50300	50300	50400	50300	113
494	20231010	124100	884280800	50300	50400	50400	50300	70
495	20231010	124000	880757800	50400	50400	50400	50400	42
496	20231010	123900	878641000	50400	50300	50400	50300	2
497	20231010	123800	878540300	50400	50400	50400	50400	3
498	20231010	123700	878389100	50300	50300	50300	50300	50
499	20231010	123600	875874100	50300	50300	50300	50300	108
500	20231010	123500	870441700	50300	50400	50400	50300	203
501	20231010	123400	860230700	50400	50400	50400	50300	47
502	20231010	123300	857862000	50400	50400	50400	50400	276
503	20231010	123200	843951600	50500	50400	50500	50400	20
504	20231010	123100	842942600	50400	50600	50600	50400	26
505	20231010	123000	841628000	50600	50600	50600	50600	0
506	20231010	122900	841628000	50600	50600	50600	50600	0
507	20231010	122800	841628000	50600	50600	50600	50600	0
508	20231010	122700	841628000	50600	50600	50600	50600	0
509	20231010	122600	841628000	50600	50600	50600	50600	0
510	20231010	122500	841628000	50600	50600	50600	50600	0
511	20231010	122400	841628000	50600	50600	50600	50600	15
512	20231010	122300	840869000	50600	50600	50600	50600	4
513	20231010	122200	840666600	50800	50800	50800	50800	0
514	20231010	122100	840666600	50800	50800	50800	50800	0
515	20231010	122000	840666600	50800	50800	50800	50800	0
516	20231010	121900	840666600	50800	50800	50800	50800	0
517	20231010	121800	840666600	50800	50800	50800	50800	2
518	20231010	121700	840565000	50800	50500	50800	50400	31
519	20231010	121600	839002100	50600	50600	50600	50600	0
520	20231010	121500	839002100	50600	50600	50600	50600	14
521	20231010	121400	838293700	50600	50700	50800	50600	31
522	20231010	121300	836724700	50700	50400	50700	50400	201
523	20231010	121200	826594000	50400	50600	50600	50400	400
524	20231010	121100	806388200	50600	50600	50600	50600	0
525	20231010	121000	806388200	50600	50600	50600	50600	170
526	20231010	120900	797786200	50600	50600	50600	50600	0
527	20231010	120800	797786200	50600	50600	50600	50600	10
528	20231010	120700	797280200	50700	50700	50700	50700	2
529	20231010	120600	797178800	50700	50700	50700	50700	11
530	20231010	120500	796621100	50700	50700	50700	50700	5
531	20231010	120400	796367600	50700	50800	50800	50700	454
532	20231010	120300	773316200	51100	51100	51100	51100	0
533	20231010	120200	773316200	51100	51100	51100	51100	0
534	20231010	120100	773316200	51100	51100	51100	51100	0
535	20231010	120000	773316200	51100	51100	51100	51100	1
536	20231010	115900	773265100	50900	51100	51100	50900	172
537	20231010	115800	764510100	50900	50900	50900	50900	0
538	20231010	115700	764510100	50900	50900	50900	50900	1
539	20231010	115600	764459200	50900	50900	50900	50900	0
540	20231010	115500	764459200	50900	50900	50900	50900	13
541	20231010	115400	763797500	50900	50900	50900	50900	7
542	20231010	115300	763441200	50900	50900	50900	50900	10
543	20231010	115200	762932200	50900	50900	50900	50900	253
544	20231010	115100	750054500	50900	50900	50900	50900	0
545	20231010	115000	750054500	50900	50900	50900	50900	19
546	20231010	114900	749087400	51000	51000	51000	51000	1
547	20231010	114800	749036400	50800	50900	51000	50800	50
548	20231010	114700	746493000	51000	51000	51000	51000	3
549	20231010	114600	746340000	50800	50800	50800	50800	1
550	20231010	114500	746289200	51000	51000	51000	51000	1
551	20231010	114400	746238200	51000	51000	51000	51000	1
552	20231010	114300	746187200	51100	51100	51100	51100	1
553	20231010	114200	746136100	51000	51000	51000	51000	106
554	20231010	114100	740730100	51000	51000	51000	51000	6
555	20231010	114000	740424100	51000	51000	51000	51000	1
556	20231010	113900	740373100	51000	51000	51000	51000	10
557	20231010	113800	739863100	51000	50800	51000	50800	5
558	20231010	113700	739608300	50800	50800	50800	50800	0
559	20231010	113600	739608300	50800	50800	50800	50800	32
560	20231010	113500	737982700	50800	50800	50800	50800	2
561	20231010	113400	737881100	50800	50800	50800	50800	32
562	20231010	113300	736255500	50800	50800	50800	50800	1
563	20231010	113200	736204700	51000	51000	51000	51000	0
564	20231010	113100	736204700	51000	50800	51000	50800	24
565	20231010	113000	734985100	50600	50600	50600	50600	3
566	20231010	112900	734833300	50500	50600	50600	50500	277
567	20231010	112800	720839200	50600	50800	50800	50600	690
568	20231010	112700	685807400	50800	50900	50900	50800	10
569	20231010	112600	685298900	50900	50900	50900	50900	10
570	20231010	112500	684789900	50900	50900	50900	50900	25
571	20231010	112400	683517400	50900	50900	50900	50900	0
572	20231010	112300	683517400	50900	50900	50900	50900	1
573	20231010	112200	683466500	50900	51000	51000	50900	240
574	20231010	112100	671250000	51000	51000	51000	51000	0
575	20231010	112000	671250000	51000	51000	51000	51000	27
576	20231010	111900	669873000	51000	51000	51000	51000	25
577	20231010	111800	668598000	51000	51000	51000	51000	2
578	20231010	111700	668496000	51100	51100	51100	51100	20
579	20231010	111600	667474000	51000	51000	51000	51000	100
580	20231010	111500	662374000	51100	51100	51100	51100	20
581	20231010	111400	661352000	51100	51100	51100	51100	0
582	20231010	111300	661352000	51100	51000	51100	51000	71
583	20231010	111200	657730200	51000	51000	51000	51000	3
584	20231010	111100	657577200	51100	51100	51100	51100	4
585	20231010	111000	657372800	51100	51100	51100	51100	2
586	20231010	110900	657270600	51100	51100	51100	51100	152
587	20231010	110800	649503400	51100	51100	51100	51100	172
588	20231010	110700	640714200	51100	51100	51100	51100	0
589	20231010	110600	640714200	51100	51100	51100	51100	114
590	20231010	110500	634888800	51200	51200	51200	51200	2
591	20231010	110400	634786400	51200	51200	51200	51200	0
592	20231010	110300	634786400	51200	51500	51500	51200	12
593	20231010	110200	634171700	51200	51200	51200	51200	0
594	20231010	110100	634171700	51200	51200	51200	51200	7
595	20231010	110000	633813300	51200	51200	51200	51200	0
596	20231010	105900	633813300	51200	51200	51200	51200	41
597	20231010	105800	631714100	51200	51200	51200	51200	4
598	20231010	105700	631509300	51200	51200	51200	51200	40
599	20231010	105600	629461300	51300	51300	51300	51300	17
600	20231010	105500	628589200	51300	51300	51300	51300	0
601	20231010	105400	628589200	51300	51400	51400	51300	160
602	20231010	105300	620376800	51400	51400	51400	51400	18
603	20231010	105200	619451600	51400	51400	51400	51400	101
604	20231010	105100	614260200	51400	51500	51500	51400	3
605	20231010	105000	614105800	51400	51400	51400	51400	3
606	20231010	104900	613951600	51400	51400	51400	51400	0
607	20231010	104800	613951600	51400	51400	51400	51400	10
608	20231010	104700	613437600	51400	51500	51500	51400	35
609	20231010	104600	611637800	51500	51600	51600	51500	115
610	20231010	104500	605704500	51800	51800	51800	51800	55
611	20231010	104400	602855500	51800	51800	51800	51800	1
612	20231010	104300	602803700	51800	51800	51800	51800	0
613	20231010	104200	602803700	51800	51800	51800	51800	10
614	20231010	104100	602285700	51800	51800	51800	51800	1
615	20231010	104000	602233900	51800	51800	51800	51800	0
616	20231010	103900	602233900	51800	51800	51800	51800	1
617	20231010	103800	602182100	51800	51800	51800	51800	0
618	20231010	103700	602182100	51800	51800	51800	51800	0
619	20231010	103600	602182100	51800	51800	51800	51800	15
620	20231010	103500	601405100	51800	51800	51800	51800	1
621	20231010	103400	601353300	51800	51800	51800	51800	20
622	20231010	103300	600317300	52000	52000	52000	52000	0
623	20231010	103200	600317300	52000	52000	52000	52000	127
624	20231010	103100	593713300	52000	52000	52000	51800	251
625	20231010	103000	580677000	52100	52000	52100	52000	7
626	20231010	102900	580312800	52000	52000	52000	52000	77
627	20231010	102800	576308800	52000	51900	52000	51900	3
628	20231010	102700	576153000	51900	51900	52000	51900	132
629	20231010	102600	569292300	51800	51800	51800	51800	1
630	20231010	102500	569240500	51900	51800	51900	51800	237
631	20231010	102400	556963800	51700	51500	51700	51500	80
632	20231010	102300	552831700	51600	51600	51600	51600	0
633	20231010	102200	552831700	51600	51600	51600	51600	0
634	20231010	102100	552831700	51600	51600	51600	51600	0
635	20231010	102000	552831700	51600	51600	51600	51600	0
636	20231010	101900	552831700	51600	51600	51600	51600	0
637	20231010	101800	552831700	51600	51600	51600	51600	0
638	20231010	101700	552831700	51600	51600	51600	51600	0
639	20231010	101600	552831700	51600	51600	51600	51600	1
640	20231010	101500	552780100	51500	51500	51500	51500	101
641	20231010	101400	547578600	51500	51500	51500	51500	1
642	20231010	101300	547527100	51300	51300	51300	51300	2
643	20231010	101200	547424500	51500	51500	51500	51500	1
644	20231010	101100	547373000	51600	51600	51600	51600	1
645	20231010	101000	547321400	51600	51300	51600	51300	31
646	20231010	100900	545730800	51400	51400	51400	51400	55
647	20231010	100800	542903800	51400	51400	51400	51400	196
648	20231010	100700	532829400	51200	51300	51300	51200	27
649	20231010	100600	531446800	51200	51200	51200	51200	0
650	20231010	100500	531446800	51200	51200	51200	51200	5
651	20231010	100400	531190800	51300	51300	51300	51300	90
652	20231010	100300	526573800	51500	51500	51500	51500	1
653	20231010	100200	526522300	51300	51400	51400	51300	41
654	20231010	100100	524415100	51600	51600	51600	51600	1
655	20231010	100000	524363500	51600	51600	51600	51600	1
656	20231010	095900	524311900	51400	51400	51400	51400	20
657	20231010	095800	523283900	51600	51600	51600	51600	0
658	20231010	095700	523283900	51600	51400	51600	51400	338
659	20231010	095600	505906100	51600	51400	51600	51400	13
660	20231010	095500	505237300	51400	51400	51400	51400	0
661	20231010	095400	505237300	51400	51400	51400	51400	0
662	20231010	095300	505237300	51400	51400	51600	51400	16
663	20231010	095200	504414700	51400	51400	51400	51400	0
664	20231010	095100	504414700	51400	51800	51800	51400	37
665	20231010	095000	502508700	51800	51800	51800	51800	162
666	20231010	094900	494117100	51800	51500	51800	51500	22
667	20231010	094800	492983800	51500	51700	51700	51500	8
668	20231010	094700	492571400	51700	51700	51700	51700	35
669	20231010	094600	490761900	51400	51500	51500	51400	43
670	20231010	094500	488551300	51600	51700	51700	51600	43
671	20231010	094400	486329200	51800	51900	51900	51800	147
672	20231010	094300	478714500	51800	51800	51800	51800	0
673	20231010	094200	478714500	51800	51800	51800	51800	0
674	20231010	094100	478714500	51800	51800	51800	51800	3
675	20231010	094000	478559100	51800	52000	52000	51800	183
676	20231010	093900	469069600	52000	51900	52000	51900	16
677	20231010	093800	468237700	51900	51800	51900	51800	49
678	20231010	093700	465696400	51800	51800	51800	51800	25
679	20231010	093600	464401400	51800	51800	51900	51800	14
680	20231010	093500	463675900	51900	51800	51900	51400	333
681	20231010	093400	446519600	51900	51600	51900	51600	387
682	20231010	093300	426488600	51800	51700	51800	51600	19
683	20231010	093200	425506700	51700	51700	51700	51700	43
684	20231010	093100	423283600	51600	51600	51600	51600	83
685	20231010	093000	419000800	51400	51400	51400	51300	485
686	20231010	092900	394076800	51400	51400	51700	51400	5
687	20231010	092800	393819500	51400	51400	51400	51400	15
688	20231010	092700	393048500	51700	51700	51700	51700	20
689	20231010	092600	392014500	51700	51700	51700	51700	11
690	20231010	092500	391445800	51300	51500	51500	51300	100
691	20231010	092400	386312000	51800	51800	51800	51500	212
692	20231010	092300	375391200	51700	51700	51700	51700	64
693	20231010	092200	372082400	51700	51900	51900	51700	20
694	20231010	092100	371045400	51900	51900	51900	51900	1
695	20231010	092000	370993500	52000	51800	52000	51800	978
696	20231010	091900	320310900	51800	51800	51800	51700	306
697	20231010	091800	304465500	51800	51500	51800	51500	790
698	20231010	091700	263744200	51500	51400	51500	51400	129
699	20231010	091600	257111500	51400	51400	51400	51400	132
700	20231010	091500	250326700	51200	51100	51300	51100	447
701	20231010	091400	227410900	51100	51000	51100	51000	214
702	20231010	091300	216482400	50800	50900	50900	50800	18
703	20231010	091200	215566700	50800	50800	50800	50800	0
704	20231010	091100	215566700	50800	50600	50800	50600	54
705	20231010	091000	212827300	50600	50500	50600	50400	31
706	20231010	090900	211264600	50500	50800	50800	50500	408
707	20231010	090800	190604000	50800	50500	50800	50500	16
708	20231010	090700	189792700	50500	50200	50800	50100	553
709	20231010	090600	161944900	50200	50400	50400	50100	1060
710	20231010	090500	108640000	50400	50600	50600	50400	106
711	20231010	090400	103289300	50800	51100	51100	50500	803
712	20231010	090300	62580100	50900	51000	51100	50900	111
713	20231010	090200	56926200	51100	51400	51400	51100	506
714	20231010	090100	31015800	51400	51600	51600	51300	181
715	20231010	090000	21704100	51700	51800	51800	51700	283