KissMeData/357550/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	204600	1599937100	50300	50300	50300	50300	833
3	20231020	204500	1599937100	50300	50300	50300	50300	0
4	20231020	204400	1599937100	50300	50300	50300	50300	0
5	20231020	204300	1599937100	50300	50300	50300	50300	0
6	20231020	204200	1599937100	50300	50300	50300	50300	0
7	20231020	204100	1599937100	50300	50300	50300	50300	0
8	20231020	204000	1599937100	50300	50300	50300	50300	0
9	20231020	203900	1599937100	50300	50300	50300	50300	0
10	20231020	203800	1599937100	50300	50300	50300	50300	0
11	20231020	203700	1599937100	50300	50300	50300	50300	0
12	20231020	203600	1599937100	50300	50300	50300	50300	0
13	20231020	203500	1599937100	50300	50300	50300	50300	0
14	20231020	203400	1599937100	50300	50300	50300	50300	0
15	20231020	203300	1599937100	50300	50300	50300	50300	0
16	20231020	203200	1599937100	50300	50300	50300	50300	0
17	20231020	203100	1599937100	50300	50300	50300	50300	0
18	20231020	203000	1599937100	50300	50300	50300	50300	0
19	20231020	202900	1599937100	50300	50300	50300	50300	0
20	20231020	202800	1599937100	50300	50300	50300	50300	0
21	20231020	202700	1599937100	50300	50300	50300	50300	0
22	20231020	202600	1599937100	50300	50300	50300	50300	0
23	20231020	202500	1599937100	50300	50300	50300	50300	0
24	20231020	202400	1599937100	50300	50300	50300	50300	0
25	20231020	202300	1599937100	50300	50300	50300	50300	0
26	20231020	202200	1599937100	50300	50300	50300	50300	0
27	20231020	202100	1599937100	50300	50300	50300	50300	0
28	20231020	202000	1599937100	50300	50300	50300	50300	0
29	20231020	201900	1599937100	50300	50300	50300	50300	0
30	20231020	201800	1599937100	50300	50300	50300	50300	0
31	20231020	201700	1599937100	50300	50300	50300	50300	0
32	20231020	201600	1599937100	50300	50300	50300	50300	833
33	20231020	201500	1599937100	50300	50300	50300	50300	0
34	20231020	201400	1599937100	50300	50300	50300	50300	0
35	20231020	201300	1599937100	50300	50300	50300	50300	0
36	20231020	201200	1599937100	50300	50300	50300	50300	0
37	20231020	201100	1599937100	50300	50300	50300	50300	0
38	20231020	201000	1599937100	50300	50300	50300	50300	0
39	20231020	200900	1599937100	50300	50300	50300	50300	0
40	20231020	200800	1599937100	50300	50300	50300	50300	0
41	20231020	200700	1599937100	50300	50300	50300	50300	0
42	20231020	200600	1599937100	50300	50300	50300	50300	0
43	20231020	200500	1599937100	50300	50300	50300	50300	0
44	20231020	200400	1599937100	50300	50300	50300	50300	0
45	20231020	200300	1599937100	50300	50300	50300	50300	0
46	20231020	200200	1599937100	50300	50300	50300	50300	0
47	20231020	200100	1599937100	50300	50300	50300	50300	0
48	20231020	200000	1599937100	50300	50300	50300	50300	0
49	20231020	195900	1599937100	50300	50300	50300	50300	0
50	20231020	195800	1599937100	50300	50300	50300	50300	0
51	20231020	195700	1599937100	50300	50300	50300	50300	0
52	20231020	195600	1599937100	50300	50300	50300	50300	0
53	20231020	195500	1599937100	50300	50300	50300	50300	0
54	20231020	195400	1599937100	50300	50300	50300	50300	0
55	20231020	195300	1599937100	50300	50300	50300	50300	0
56	20231020	195200	1599937100	50300	50300	50300	50300	0
57	20231020	195100	1599937100	50300	50300	50300	50300	0
58	20231020	195000	1599937100	50300	50300	50300	50300	0
59	20231020	194900	1599937100	50300	50300	50300	50300	0
60	20231020	194800	1599937100	50300	50300	50300	50300	0
61	20231020	194700	1599937100	50300	50300	50300	50300	0
62	20231020	194600	1599937100	50300	50300	50300	50300	833
63	20231020	194500	1599937100	50300	50300	50300	50300	0
64	20231020	194400	1599937100	50300	50300	50300	50300	0
65	20231020	194300	1599937100	50300	50300	50300	50300	0
66	20231020	194200	1599937100	50300	50300	50300	50300	0
67	20231020	194100	1599937100	50300	50300	50300	50300	0
68	20231020	194000	1599937100	50300	50300	50300	50300	0
69	20231020	193900	1599937100	50300	50300	50300	50300	0
70	20231020	193800	1599937100	50300	50300	50300	50300	0
71	20231020	193700	1599937100	50300	50300	50300	50300	0
72	20231020	193600	1599937100	50300	50300	50300	50300	0
73	20231020	193500	1599937100	50300	50300	50300	50300	0
74	20231020	193400	1599937100	50300	50300	50300	50300	0
75	20231020	193300	1599937100	50300	50300	50300	50300	0
76	20231020	193200	1599937100	50300	50300	50300	50300	0
77	20231020	193100	1599937100	50300	50300	50300	50300	0
78	20231020	193000	1599937100	50300	50300	50300	50300	0
79	20231020	192900	1599937100	50300	50300	50300	50300	0
80	20231020	192800	1599937100	50300	50300	50300	50300	0
81	20231020	192700	1599937100	50300	50300	50300	50300	0
82	20231020	192600	1599937100	50300	50300	50300	50300	0
83	20231020	192500	1599937100	50300	50300	50300	50300	0
84	20231020	192400	1599937100	50300	50300	50300	50300	0
85	20231020	192300	1599937100	50300	50300	50300	50300	0
86	20231020	192200	1599937100	50300	50300	50300	50300	0
87	20231020	192100	1599937100	50300	50300	50300	50300	0
88	20231020	192000	1599937100	50300	50300	50300	50300	0
89	20231020	191900	1599937100	50300	50300	50300	50300	0
90	20231020	191800	1599937100	50300	50300	50300	50300	0
91	20231020	191700	1599937100	50300	50300	50300	50300	0
92	20231020	191600	1599937100	50300	50300	50300	50300	833
93	20231020	191500	1599937100	50300	50300	50300	50300	0
94	20231020	191400	1599937100	50300	50300	50300	50300	0
95	20231020	191300	1599937100	50300	50300	50300	50300	0
96	20231020	191200	1599937100	50300	50300	50300	50300	0
97	20231020	191100	1599937100	50300	50300	50300	50300	0
98	20231020	191000	1599937100	50300	50300	50300	50300	0
99	20231020	190900	1599937100	50300	50300	50300	50300	0
100	20231020	190800	1599937100	50300	50300	50300	50300	0
101	20231020	190700	1599937100	50300	50300	50300	50300	0
102	20231020	190600	1599937100	50300	50300	50300	50300	0
103	20231020	190500	1599937100	50300	50300	50300	50300	0
104	20231020	190400	1599937100	50300	50300	50300	50300	0
105	20231020	190300	1599937100	50300	50300	50300	50300	0
106	20231020	190200	1599937100	50300	50300	50300	50300	0
107	20231020	190100	1599937100	50300	50300	50300	50300	0
108	20231020	190000	1599937100	50300	50300	50300	50300	0
109	20231020	185900	1599937100	50300	50300	50300	50300	0
110	20231020	185800	1599937100	50300	50300	50300	50300	0
111	20231020	185700	1599937100	50300	50300	50300	50300	0
112	20231020	185600	1599937100	50300	50300	50300	50300	0
113	20231020	185500	1599937100	50300	50300	50300	50300	0
114	20231020	185400	1599937100	50300	50300	50300	50300	0
115	20231020	185300	1599937100	50300	50300	50300	50300	0
116	20231020	185200	1599937100	50300	50300	50300	50300	0
117	20231020	185100	1599937100	50300	50300	50300	50300	0
118	20231020	185000	1599937100	50300	50300	50300	50300	0
119	20231020	184900	1599937100	50300	50300	50300	50300	0
120	20231020	184800	1599937100	50300	50300	50300	50300	0
121	20231020	184700	1599937100	50300	50300	50300	50300	0
122	20231020	184600	1599937100	50300	50300	50300	50300	833
123	20231020	184500	1599937100	50300	50300	50300	50300	0
124	20231020	184400	1599937100	50300	50300	50300	50300	0
125	20231020	184300	1599937100	50300	50300	50300	50300	0
126	20231020	184200	1599937100	50300	50300	50300	50300	0
127	20231020	184100	1599937100	50300	50300	50300	50300	0
128	20231020	184000	1599937100	50300	50300	50300	50300	0
129	20231020	183900	1599937100	50300	50300	50300	50300	0
130	20231020	183800	1599937100	50300	50300	50300	50300	0
131	20231020	183700	1599937100	50300	50300	50300	50300	0
132	20231020	183600	1599937100	50300	50300	50300	50300	0
133	20231020	183500	1599937100	50300	50300	50300	50300	0
134	20231020	183400	1599937100	50300	50300	50300	50300	0
135	20231020	183300	1599937100	50300	50300	50300	50300	0
136	20231020	183200	1599937100	50300	50300	50300	50300	0
137	20231020	183100	1599937100	50300	50300	50300	50300	0
138	20231020	183000	1599937100	50300	50300	50300	50300	0
139	20231020	182900	1599937100	50300	50300	50300	50300	0
140	20231020	182800	1599937100	50300	50300	50300	50300	0
141	20231020	182700	1599937100	50300	50300	50300	50300	0
142	20231020	182600	1599937100	50300	50300	50300	50300	0
143	20231020	182500	1599937100	50300	50300	50300	50300	0
144	20231020	182400	1599937100	50300	50300	50300	50300	0
145	20231020	182300	1599937100	50300	50300	50300	50300	0
146	20231020	182200	1599937100	50300	50300	50300	50300	0
147	20231020	182100	1599937100	50300	50300	50300	50300	0
148	20231020	182000	1599937100	50300	50300	50300	50300	0
149	20231020	181900	1599937100	50300	50300	50300	50300	0
150	20231020	181800	1599937100	50300	50300	50300	50300	0
151	20231020	181700	1599937100	50300	50300	50300	50300	0
152	20231020	181600	1599937100	50300	50300	50300	50300	833
153	20231020	181500	1599937100	50300	50300	50300	50300	0
154	20231020	181400	1599937100	50300	50300	50300	50300	0
155	20231020	181300	1599937100	50300	50300	50300	50300	0
156	20231020	181200	1599937100	50300	50300	50300	50300	0
157	20231020	181100	1599937100	50300	50300	50300	50300	0
158	20231020	181000	1599937100	50300	50300	50300	50300	0
159	20231020	180900	1599937100	50300	50300	50300	50300	0
160	20231020	180800	1599937100	50300	50300	50300	50300	0
161	20231020	180700	1599937100	50300	50300	50300	50300	0
162	20231020	180600	1599937100	50300	50300	50300	50300	0
163	20231020	180500	1599937100	50300	50300	50300	50300	0
164	20231020	180400	1599937100	50300	50300	50300	50300	0
165	20231020	180300	1599937100	50300	50300	50300	50300	0
166	20231020	180200	1599937100	50300	50300	50300	50300	0
167	20231020	180100	1599937100	50300	50300	50300	50300	0
168	20231020	180000	1599937100	50300	50300	50300	50300	0
169	20231020	175900	1599937100	50300	50300	50300	50300	0
170	20231020	175800	1599937100	50300	50300	50300	50300	0
171	20231020	175700	1599937100	50300	50300	50300	50300	0
172	20231020	175600	1599937100	50300	50300	50300	50300	0
173	20231020	175500	1599937100	50300	50300	50300	50300	0
174	20231020	175400	1599937100	50300	50300	50300	50300	0
175	20231020	175300	1599937100	50300	50300	50300	50300	0
176	20231020	175200	1599937100	50300	50300	50300	50300	0
177	20231020	175100	1599937100	50300	50300	50300	50300	0
178	20231020	175000	1599937100	50300	50300	50300	50300	0
179	20231020	174900	1599937100	50300	50300	50300	50300	0
180	20231020	174800	1599937100	50300	50300	50300	50300	0
181	20231020	174700	1599937100	50300	50300	50300	50300	0
182	20231020	174600	1599937100	50300	50300	50300	50300	833
183	20231020	174500	1599937100	50300	50300	50300	50300	0
184	20231020	174400	1599937100	50300	50300	50300	50300	0
185	20231020	174300	1599937100	50300	50300	50300	50300	0
186	20231020	174200	1599937100	50300	50300	50300	50300	0
187	20231020	174100	1599937100	50300	50300	50300	50300	0
188	20231020	174000	1599937100	50300	50300	50300	50300	0
189	20231020	173900	1599937100	50300	50300	50300	50300	0
190	20231020	173800	1599937100	50300	50300	50300	50300	0
191	20231020	173700	1599937100	50300	50300	50300	50300	0
192	20231020	173600	1599937100	50300	50300	50300	50300	0
193	20231020	173500	1599937100	50300	50300	50300	50300	0
194	20231020	173400	1599937100	50300	50300	50300	50300	0
195	20231020	173300	1599937100	50300	50300	50300	50300	0
196	20231020	173200	1599937100	50300	50300	50300	50300	0
197	20231020	173100	1599937100	50300	50300	50300	50300	0
198	20231020	173000	1599937100	50300	50300	50300	50300	0
199	20231020	172900	1599937100	50300	50300	50300	50300	0
200	20231020	172800	1599937100	50300	50300	50300	50300	0
201	20231020	172700	1599937100	50300	50300	50300	50300	0
202	20231020	172600	1599937100	50300	50300	50300	50300	0
203	20231020	172500	1599937100	50300	50300	50300	50300	0
204	20231020	172400	1599937100	50300	50300	50300	50300	0
205	20231020	172300	1599937100	50300	50300	50300	50300	0
206	20231020	172200	1599937100	50300	50300	50300	50300	0
207	20231020	172100	1599937100	50300	50300	50300	50300	0
208	20231020	172000	1599937100	50300	50300	50300	50300	0
209	20231020	171900	1599937100	50300	50300	50300	50300	0
210	20231020	171800	1599937100	50300	50300	50300	50300	0
211	20231020	171700	1599937100	50300	50300	50300	50300	0
212	20231020	171600	1599937100	50300	50300	50300	50300	833
213	20231020	171500	1599937100	50300	50300	50300	50300	0
214	20231020	171400	1599937100	50300	50300	50300	50300	0
215	20231020	171300	1599937100	50300	50300	50300	50300	0
216	20231020	171200	1599937100	50300	50300	50300	50300	0
217	20231020	171100	1599937100	50300	50300	50300	50300	0
218	20231020	171000	1599937100	50300	50300	50300	50300	0
219	20231020	170900	1599937100	50300	50300	50300	50300	0
220	20231020	170800	1599937100	50300	50300	50300	50300	0
221	20231020	170700	1599937100	50300	50300	50300	50300	0
222	20231020	170600	1599937100	50300	50300	50300	50300	0
223	20231020	170500	1599937100	50300	50300	50300	50300	0
224	20231020	170400	1599937100	50300	50300	50300	50300	0
225	20231020	170300	1599937100	50300	50300	50300	50300	0
226	20231020	170200	1599937100	50300	50300	50300	50300	0
227	20231020	170100	1599937100	50300	50300	50300	50300	0
228	20231020	170000	1599937100	50300	50300	50300	50300	0
229	20231020	165900	1599937100	50300	50300	50300	50300	0
230	20231020	165800	1599937100	50300	50300	50300	50300	0
231	20231020	165700	1599937100	50300	50300	50300	50300	0
232	20231020	165600	1599937100	50300	50300	50300	50300	0
233	20231020	165500	1599937100	50300	50300	50300	50300	0
234	20231020	165400	1599937100	50300	50300	50300	50300	0
235	20231020	165300	1599937100	50300	50300	50300	50300	0
236	20231020	165200	1599937100	50300	50300	50300	50300	0
237	20231020	165100	1599937100	50300	50300	50300	50300	0
238	20231020	165000	1599937100	50300	50300	50300	50300	0
239	20231020	164900	1599937100	50300	50300	50300	50300	0
240	20231020	164800	1599937100	50300	50300	50300	50300	0
241	20231020	164700	1599937100	50300	50300	50300	50300	0
242	20231020	164600	1599937100	50300	50300	50300	50300	833
243	20231020	164500	1599937100	50300	50300	50300	50300	0
244	20231020	164400	1599937100	50300	50300	50300	50300	0
245	20231020	164300	1599937100	50300	50300	50300	50300	0
246	20231020	164200	1599937100	50300	50300	50300	50300	0
247	20231020	164100	1599937100	50300	50300	50300	50300	0
248	20231020	164000	1599937100	50300	50300	50300	50300	0
249	20231020	163900	1599937100	50300	50300	50300	50300	0
250	20231020	163800	1599937100	50300	50300	50300	50300	0
251	20231020	163700	1599937100	50300	50300	50300	50300	0
252	20231020	163600	1599937100	50300	50300	50300	50300	0
253	20231020	163500	1599937100	50300	50300	50300	50300	0
254	20231020	163400	1599937100	50300	50300	50300	50300	0
255	20231020	163300	1599937100	50300	50300	50300	50300	0
256	20231020	163200	1599937100	50300	50300	50300	50300	0
257	20231020	163100	1599937100	50300	50300	50300	50300	0
258	20231020	163000	1599937100	50300	50300	50300	50300	0
259	20231020	162900	1599937100	50300	50300	50300	50300	0
260	20231020	162800	1599937100	50300	50300	50300	50300	0
261	20231020	162700	1599937100	50300	50300	50300	50300	0
262	20231020	162600	1599937100	50300	50300	50300	50300	0
263	20231020	162500	1599937100	50300	50300	50300	50300	0
264	20231020	162400	1599937100	50300	50300	50300	50300	0
265	20231020	162300	1599937100	50300	50300	50300	50300	0
266	20231020	162200	1599937100	50300	50300	50300	50300	0
267	20231020	162100	1599937100	50300	50300	50300	50300	0
268	20231020	162000	1599937100	50300	50300	50300	50300	0
269	20231020	161900	1599937100	50300	50300	50300	50300	0
270	20231020	161800	1599937100	50300	50300	50300	50300	0
271	20231020	161700	1599937100	50300	50300	50300	50300	0
272	20231020	161600	1599937100	50300	50300	50300	50300	833
273	20231020	161500	1599937100	50300	50300	50300	50300	0
274	20231020	161400	1599937100	50300	50300	50300	50300	0
275	20231020	161300	1599937100	50300	50300	50300	50300	0
276	20231020	161200	1599937100	50300	50300	50300	50300	0
277	20231020	161100	1599937100	50300	50300	50300	50300	0
278	20231020	161000	1599937100	50300	50300	50300	50300	0
279	20231020	160900	1599937100	50300	50300	50300	50300	0
280	20231020	160800	1599937100	50300	50300	50300	50300	0
281	20231020	160700	1599937100	50300	50300	50300	50300	0
282	20231020	160600	1599937100	50300	50300	50300	50300	0
283	20231020	160500	1599937100	50300	50300	50300	50300	0
284	20231020	160400	1599937100	50300	50300	50300	50300	0
285	20231020	160300	1599937100	50300	50300	50300	50300	0
286	20231020	160200	1599937100	50300	50300	50300	50300	0
287	20231020	160100	1599937100	50300	50300	50300	50300	0
288	20231020	160000	1599937100	50300	50300	50300	50300	0
289	20231020	155900	1599937100	50300	50300	50300	50300	0
290	20231020	155800	1599937100	50300	50300	50300	50300	0
291	20231020	155700	1599937100	50300	50300	50300	50300	0
292	20231020	155600	1599937100	50300	50300	50300	50300	0
293	20231020	155500	1599937100	50300	50300	50300	50300	0
294	20231020	155400	1599937100	50300	50300	50300	50300	0
295	20231020	155300	1599937100	50300	50300	50300	50300	0
296	20231020	155200	1599937100	50300	50300	50300	50300	0
297	20231020	155100	1599937100	50300	50300	50300	50300	0
298	20231020	155000	1599937100	50300	50300	50300	50300	0
299	20231020	154900	1599937100	50300	50300	50300	50300	0
300	20231020	154800	1599937100	50300	50300	50300	50300	0
301	20231020	154700	1599937100	50300	50300	50300	50300	0
302	20231020	154600	1599937100	50300	50300	50300	50300	833
303	20231020	154500	1599937100	50300	50300	50300	50300	0
304	20231020	154400	1599937100	50300	50300	50300	50300	0
305	20231020	154300	1599937100	50300	50300	50300	50300	0
306	20231020	154200	1599937100	50300	50300	50300	50300	0
307	20231020	154100	1599937100	50300	50300	50300	50300	0
308	20231020	154000	1599937100	50300	50300	50300	50300	0
309	20231020	153900	1599937100	50300	50300	50300	50300	0
310	20231020	153800	1599937100	50300	50300	50300	50300	0
311	20231020	153700	1599937100	50300	50300	50300	50300	0
312	20231020	153600	1599937100	50300	50300	50300	50300	0
313	20231020	153500	1599937100	50300	50300	50300	50300	0
314	20231020	153400	1599937100	50300	50300	50300	50300	0
315	20231020	153300	1599937100	50300	50300	50300	50300	0
316	20231020	153200	1599937100	50300	50300	50300	50300	0
317	20231020	153100	1599937100	50300	50300	50300	50300	0
318	20231020	153000	1599937100	50300	50300	50300	50300	833
319	20231020	152900	1558037200	50400	50400	50400	50400	0
320	20231020	152800	1558037200	50400	50400	50400	50400	0
321	20231020	152700	1558037200	50400	50400	50400	50400	0
322	20231020	152600	1558037200	50400	50400	50400	50400	0
323	20231020	152500	1558037200	50400	50400	50400	50400	0
324	20231020	152400	1558037200	50400	50400	50400	50400	0
325	20231020	152300	1558037200	50400	50400	50400	50400	0
326	20231020	152200	1558037200	50400	50400	50400	50400	0
327	20231020	152100	1558037200	50400	50400	50400	50400	0
328	20231020	152000	1558037200	50400	50400	50400	50400	0
329	20231020	151900	1558037200	50400	50200	50400	50200	469
330	20231020	151800	1534410200	50400	50400	50400	50400	10
331	20231020	151700	1533906200	50500	50200	50500	50200	732
332	20231020	151600	1497034500	50200	50200	50200	50200	183
333	20231020	151500	1487847900	50200	50100	50200	50100	39
334	20231020	151400	1485891000	50200	50200	50200	50200	0
335	20231020	151300	1485891000	50200	50200	50200	50200	0
336	20231020	151200	1485891000	50200	50200	50200	50200	1
337	20231020	151100	1485840800	49800	49850	49850	49800	350
338	20231020	151000	1468408200	49800	49800	49800	49800	0
339	20231020	150900	1468408200	49800	49850	49850	49800	11
340	20231020	150800	1467860250	49850	49850	49850	49850	54
341	20231020	150700	1465168350	49850	49850	49850	49850	9
342	20231020	150600	1464719700	49850	49850	49850	49850	19
343	20231020	150500	1463772550	50200	49800	50200	49800	10
344	20231020	150400	1463274150	50200	49850	50200	49800	215
345	20231020	150300	1452544600	50500	49650	50500	49600	208
346	20231020	150200	1442059750	50000	49700	50000	49700	173
347	20231020	150100	1433421750	49600	49700	49700	49600	400
348	20231020	150000	1413572150	49700	49850	49850	49700	129
349	20231020	145900	1407150700	49850	50000	50000	49850	870
350	20231020	145800	1363733100	50000	50000	50000	50000	10
351	20231020	145700	1363233100	50000	50000	50100	50000	6
352	20231020	145600	1362933000	50000	50100	50100	50000	3
353	20231020	145500	1362782800	50100	50000	50100	50000	48
354	20231020	145400	1360382700	50100	50100	50100	50100	0
355	20231020	145300	1360382700	50100	50100	50100	50100	0
356	20231020	145200	1360382700	50100	50100	50100	50100	10
357	20231020	145100	1359881700	50100	50100	50100	50100	0
358	20231020	145000	1359881700	50100	50100	50100	50100	1
359	20231020	144900	1359831600	49950	49950	49950	49950	1
360	20231020	144800	1359781650	49950	49950	49950	49950	0
361	20231020	144700	1359781650	49950	50000	50000	49950	429
362	20231020	144600	1338338700	50100	50100	50100	50100	51
363	20231020	144500	1335783600	50100	50100	50100	50100	14
364	20231020	144400	1335082200	50100	50100	50100	50100	0
365	20231020	144300	1335082200	50100	50100	50100	50100	39
366	20231020	144200	1333128300	50100	50100	50100	50100	1
367	20231020	144100	1333078200	50100	50100	50100	50100	935
368	20231020	144000	1286234700	50300	50300	50300	50300	0
369	20231020	143900	1286234700	50300	50300	50300	50300	4
370	20231020	143800	1286033500	50200	50200	50200	50200	101
371	20231020	143700	1280963300	50200	50300	50300	50200	292
372	20231020	143600	1266302700	50300	50300	50300	50300	1
373	20231020	143500	1266252400	50300	50400	50400	50300	211
374	20231020	143400	1255618200	50500	50500	50500	50500	2
375	20231020	143300	1255517200	50500	50500	50500	50500	188
376	20231020	143200	1246023200	50500	50500	50700	50500	365
377	20231020	143100	1227589200	50700	50600	50700	50600	70
378	20231020	143000	1224047100	50800	50800	50800	50800	0
379	20231020	142900	1224047100	50800	50800	50800	50800	0
380	20231020	142800	1224047100	50800	50800	50800	50800	0
381	20231020	142700	1224047100	50800	50600	50800	50600	146
382	20231020	142600	1216656900	50700	50700	50700	50700	1
383	20231020	142500	1216606200	50600	50600	50600	50600	0
384	20231020	142400	1216606200	50600	50600	50600	50600	31
385	20231020	142300	1215037600	50700	50700	50700	50700	0
386	20231020	142200	1215037600	50700	50700	50700	50700	0
387	20231020	142100	1215037600	50700	50500	50700	50400	251
388	20231020	142000	1202368300	50800	50800	50800	50500	102
389	20231020	141900	1197216700	50500	50700	50800	50500	201
390	20231020	141800	1187007200	50800	50700	50800	50700	10
391	20231020	141700	1186500100	50700	50500	50700	50500	26
392	20231020	141600	1185186800	50500	50500	50500	50500	1
393	20231020	141500	1185136300	50600	50400	50600	50400	40
394	20231020	141400	1183120100	50400	50500	50500	50400	236
395	20231020	141300	1171202200	50600	50600	50600	50600	1
396	20231020	141200	1171151600	50600	50600	50600	50600	18
397	20231020	141100	1170240800	50600	50700	50700	50600	212
398	20231020	141000	1159512400	50900	50900	50900	50900	0
399	20231020	140900	1159512400	50900	50900	50900	50900	0
400	20231020	140800	1159512400	50900	50900	50900	50900	0
401	20231020	140700	1159512400	50900	50900	50900	50900	0
402	20231020	140600	1159512400	50900	50900	50900	50900	0
403	20231020	140500	1159512400	50900	50900	50900	50900	0
404	20231020	140400	1159512400	50900	50800	50900	50800	8
405	20231020	140300	1159105900	50800	50800	50800	50800	100
406	20231020	140200	1154025900	50800	50800	50800	50800	0
407	20231020	140100	1154025900	50800	50800	50800	50800	1
408	20231020	140000	1153975100	50900	50900	50900	50900	0
409	20231020	135900	1153975100	50900	50900	50900	50900	0
410	20231020	135800	1153975100	50900	50900	50900	50900	1
411	20231020	135700	1153924200	50900	50900	50900	50900	0
412	20231020	135600	1153924200	50900	50900	50900	50900	5
413	20231020	135500	1153669700	50900	50900	50900	50900	0
414	20231020	135400	1153669700	50900	50900	50900	50900	0
415	20231020	135300	1153669700	50900	50900	50900	50900	0
416	20231020	135200	1153669700	50900	50900	50900	50900	0
417	20231020	135100	1153669700	50900	50900	50900	50900	0
418	20231020	135000	1153669700	50900	50800	50900	50800	132
419	20231020	134900	1146963800	50800	50800	50800	50800	7
420	20231020	134800	1146608200	50700	50700	50700	50700	0
421	20231020	134700	1146608200	50700	50700	50700	50700	8
422	20231020	134600	1146202600	50700	50700	50700	50700	0
423	20231020	134500	1146202600	50700	50700	50700	50700	0
424	20231020	134400	1146202600	50700	50700	50700	50700	26
425	20231020	134300	1144884400	50700	50700	50700	50700	3
426	20231020	134200	1144732300	50600	50600	50600	50600	3
427	20231020	134100	1144580500	50600	50600	50600	50600	0
428	20231020	134000	1144580500	50600	50600	50600	50600	0
429	20231020	133900	1144580500	50600	50600	50600	50600	60
430	20231020	133800	1141544500	50600	50600	50600	50600	0
431	20231020	133700	1141544500	50600	50600	50600	50600	0
432	20231020	133600	1141544500	50600	50600	50600	50600	10
433	20231020	133500	1141038500	50600	50600	50600	50600	0
434	20231020	133400	1141038500	50600	50600	50600	50600	23
435	20231020	133300	1139874700	50600	50600	50600	50600	0
436	20231020	133200	1139874700	50600	50600	50600	50600	1
437	20231020	133100	1139824100	50500	50500	50500	50500	0
438	20231020	133000	1139824100	50500	50500	50500	50500	0
439	20231020	132900	1139824100	50500	50400	50500	50400	200
440	20231020	132800	1129731300	50500	50500	50500	50500	0
441	20231020	132700	1129731300	50500	50500	50500	50500	0
442	20231020	132600	1129731300	50500	50500	50500	50500	0
443	20231020	132500	1129731300	50500	50500	50500	50500	0
444	20231020	132400	1129731300	50500	50500	50500	50500	4
445	20231020	132300	1129529300	50500	50500	50500	50500	0
446	20231020	132200	1129529300	50500	50500	50500	50500	10
447	20231020	132100	1129024300	50500	50500	50500	50500	0
448	20231020	132000	1129024300	50500	50300	50500	50300	5
449	20231020	131900	1128772200	50300	50300	50300	50300	0
450	20231020	131800	1128772200	50300	50300	50300	50300	1
451	20231020	131700	1128721900	50300	50300	50300	50300	9
452	20231020	131600	1128269200	50400	50400	50400	50400	0
453	20231020	131500	1128269200	50400	50100	50400	50100	2
454	20231020	131400	1128168700	50100	50100	50100	50100	60
455	20231020	131300	1125162700	50400	50400	50400	50400	0
456	20231020	131200	1125162700	50400	50400	50400	50400	1
457	20231020	131100	1125112300	50500	50500	50500	50500	0
458	20231020	131000	1125112300	50500	50400	50500	50400	87
459	20231020	130900	1120722100	50400	50400	50400	50400	292
460	20231020	130800	1106005300	50300	50300	50300	50300	58
461	20231020	130700	1103087900	50300	50200	50300	50200	245
462	20231020	130600	1090785200	50200	50200	50200	50200	1
463	20231020	130500	1090735000	50200	50200	50200	50200	9
464	20231020	130400	1090283200	50200	49950	50200	49900	4
465	20231020	130300	1090083150	49900	49900	49900	49900	0
466	20231020	130200	1090083150	49900	49900	49900	49900	0
467	20231020	130100	1090083150	49900	50000	50000	49900	10
468	20231020	130000	1089583850	50000	50000	50000	50000	1
469	20231020	125900	1089533850	50000	50000	50000	50000	140
470	20231020	125800	1082533850	50200	50200	50200	50200	0
471	20231020	125700	1082533850	50200	50200	50200	50200	0
472	20231020	125600	1082533850	50200	50200	50200	50200	410
473	20231020	125500	1061951850	50200	50200	50200	50200	0
474	20231020	125400	1061951850	50200	50200	50200	50200	98
475	20231020	125300	1057032250	50000	50000	50000	50000	3
476	20231020	125200	1056882250	50000	50000	50000	50000	0
477	20231020	125100	1056882250	50000	49900	50000	49900	11
478	20231020	125000	1056332750	49900	49900	49900	49900	26
479	20231020	124900	1055035350	49950	49950	49950	49950	1
480	20231020	124800	1054985400	49900	49900	49900	49900	0
481	20231020	124700	1054985400	49900	49900	49900	49900	0
482	20231020	124600	1054985400	49900	49900	49900	49900	27
483	20231020	124500	1053638100	50000	50000	50000	50000	0
484	20231020	124400	1053638100	50000	50000	50000	50000	1
485	20231020	124300	1053588100	50000	50000	50000	50000	1
486	20231020	124200	1053538100	50200	50200	50200	50200	0
487	20231020	124100	1053538100	50200	50200	50200	50200	1
488	20231020	124000	1053487900	49900	49900	49900	49900	0
489	20231020	123900	1053487900	49900	49950	49950	49900	187
490	20231020	123800	1044150450	50200	50200	50200	50200	0
491	20231020	123700	1044150450	50200	50200	50200	50200	0
492	20231020	123600	1044150450	50200	50200	50200	50200	1
493	20231020	123500	1044100250	50000	49950	50000	49950	34
494	20231020	123400	1042400300	49950	49950	49950	49950	6
495	20231020	123300	1042100600	49950	49950	49950	49950	0
496	20231020	123200	1042100600	49950	49950	49950	49950	0
497	20231020	123100	1042100600	49950	50000	50000	49950	390
498	20231020	123000	1022601600	50000	50000	50000	50000	20
499	20231020	122900	1021601600	50200	50200	50200	50200	0
500	20231020	122800	1021601600	50200	50200	50200	50200	0
501	20231020	122700	1021601600	50200	50200	50200	50200	0
502	20231020	122600	1021601600	50200	50200	50200	50200	0
503	20231020	122500	1021601600	50200	50200	50200	50200	0
504	20231020	122400	1021601600	50200	50200	50200	50200	0
505	20231020	122300	1021601600	50200	50200	50200	50200	0
506	20231020	122200	1021601600	50200	50200	50200	50200	0
507	20231020	122100	1021601600	50200	50200	50200	50200	1
508	20231020	122000	1021551400	49950	49950	49950	49950	1
509	20231020	121900	1021501450	49950	50000	50000	49950	250
510	20231020	121800	1009003950	50000	50000	50000	50000	200
511	20231020	121700	999003950	50000	50000	50000	50000	0
512	20231020	121600	999003950	50000	50000	50000	50000	7
513	20231020	121500	998653950	50000	50000	50000	50000	0
514	20231020	121400	998653950	50000	50000	50000	50000	0
515	20231020	121300	998653950	50000	50000	50000	50000	65
516	20231020	121200	995403950	50000	50000	50000	50000	0
517	20231020	121100	995403950	50000	50100	50100	50000	870
518	20231020	121000	951903850	50200	50200	50200	50200	2
519	20231020	120900	951803450	50300	50300	50300	50300	0
520	20231020	120800	951803450	50300	50300	50300	50200	12
521	20231020	120700	951200050	50300	50400	50400	50300	2
522	20231020	120600	951099350	50300	50300	50300	50300	82
523	20231020	120500	946974750	50400	50000	50400	50000	467
524	20231020	120400	923525250	50000	50000	50000	50000	0
525	20231020	120300	923525250	50000	49950	50000	49950	7
526	20231020	120200	923175300	50000	50100	50100	50000	71
527	20231020	120100	919624300	50100	50100	50100	50100	1
528	20231020	120000	919574200	50000	50000	50000	50000	0
529	20231020	115900	919574200	50000	50100	50100	50000	110
530	20231020	115800	914073200	50200	49800	50200	49800	411
531	20231020	115700	893512400	49900	49950	49950	49900	2
532	20231020	115600	893412550	50000	50000	50000	50000	0
533	20231020	115500	893412550	50000	50000	50000	50000	21
534	20231020	115400	892362550	50000	49950	50000	49950	244
535	20231020	115300	880162750	49950	49850	49950	49850	219
536	20231020	115200	869233000	49800	49700	49800	49700	355
537	20231020	115100	851554100	49650	49650	49650	49650	4
538	20231020	115000	851355500	49600	49700	49700	49600	13
539	20231020	114900	850710350	49800	49800	49800	49800	0
540	20231020	114800	850710350	49800	49800	49800	49800	0
541	20231020	114700	850710350	49800	49800	49800	49800	31
542	20231020	114600	849166550	49600	49600	49600	49600	0
543	20231020	114500	849166550	49600	49600	49600	49600	0
544	20231020	114400	849166550	49600	49700	49800	49600	337
545	20231020	114300	832436150	49800	49800	49800	49800	0
546	20231020	114200	832436150	49800	49800	49800	49800	38
547	20231020	114100	830543750	49800	49800	49800	49800	5
548	20231020	114000	830294750	49800	49800	49800	49800	9
549	20231020	113900	829846550	49800	49800	49800	49800	1
550	20231020	113800	829796750	49850	49850	49850	49850	0
551	20231020	113700	829796750	49850	49850	49850	49850	0
552	20231020	113600	829796750	49850	49850	49850	49850	465
553	20231020	113500	806616500	49850	49850	49850	49850	1
554	20231020	113400	806566650	49900	49800	49900	49800	16
555	20231020	113300	805768850	49800	49800	49800	49800	5
556	20231020	113200	805519850	49800	49700	49800	49600	68
557	20231020	113100	802141250	49850	49850	49850	49850	0
558	20231020	113000	802141250	49850	49850	49850	49850	0
559	20231020	112900	802141250	49850	49850	49850	49850	0
560	20231020	112800	802141250	49850	49850	49850	49850	1
561	20231020	112700	802091400	49850	49750	49850	49750	2
562	20231020	112600	801991800	49600	49600	49600	49600	1
563	20231020	112500	801942200	49600	49650	49650	49600	189
564	20231020	112400	792561600	49650	49650	49650	49650	199
565	20231020	112300	782681250	49650	50100	50100	49650	1505
566	20231020	112200	707915800	49800	49900	49900	49800	573
567	20231020	112100	679350300	49900	49900	49900	49900	0
568	20231020	112000	679350300	49900	50000	50000	49900	3
569	20231020	111900	679200500	50300	50300	50300	50300	0
570	20231020	111800	679200500	50300	50300	50300	50300	0
571	20231020	111700	679200500	50300	50300	50300	50300	0
572	20231020	111600	679200500	50300	50300	50300	50300	7
573	20231020	111500	678848400	49900	49950	49950	49900	419
574	20231020	111400	657929350	49950	49950	49950	49950	0
575	20231020	111300	657929350	49950	49950	49950	49950	0
576	20231020	111200	657929350	49950	49950	49950	49950	0
577	20231020	111100	657929350	49950	50400	50400	49950	657
578	20231020	111000	625095950	50400	50400	50400	50400	0
579	20231020	110900	625095950	50400	50400	50400	50400	0
580	20231020	110800	625095950	50400	50400	50400	50400	0
581	20231020	110700	625095950	50400	50400	50400	50400	7
582	20231020	110600	624743150	50400	50100	50400	50100	90
583	20231020	110500	620210250	50300	50300	50300	50300	0
584	20231020	110400	620210250	50300	50300	50300	50300	3
585	20231020	110300	620059350	50000	50000	50000	50000	15
586	20231020	110200	619309350	50400	50400	50400	50400	8
587	20231020	110100	618906150	50400	50100	50400	50100	104
588	20231020	110000	613665150	50000	50000	50000	50000	2
589	20231020	105900	613565150	50000	50000	50000	50000	64
590	20231020	105800	610365150	50100	50100	50100	50100	0
591	20231020	105700	610365150	50100	50100	50100	50100	0
592	20231020	105600	610365150	50100	50100	50100	50100	262
593	20231020	105500	597238950	50100	50100	50100	50100	0
594	20231020	105400	597238950	50100	50100	50100	50100	21
595	20231020	105300	596186850	50100	50100	50100	50100	10
596	20231020	105200	595685850	50000	50000	50000	50000	0
597	20231020	105100	595685850	50000	50000	50000	50000	0
598	20231020	105000	595685850	50000	50000	50000	50000	4
599	20231020	104900	595485850	50000	50000	50000	50000	1
600	20231020	104800	595435850	50000	50000	50000	50000	37
601	20231020	104700	593585850	50100	50100	50100	50100	0
602	20231020	104600	593585850	50100	50000	50100	50000	203
603	20231020	104500	583435550	50000	50000	50000	50000	0
604	20231020	104400	583435550	50000	50000	50000	50000	0
605	20231020	104300	583435550	50000	50000	50000	50000	0
606	20231020	104200	583435550	50000	50000	50000	50000	1
607	20231020	104100	583385550	50000	50000	50000	50000	1
608	20231020	104000	583335550	50000	50000	50000	50000	51
609	20231020	103900	580785550	50100	50100	50100	50100	0
610	20231020	103800	580785550	50100	50100	50100	50100	21
611	20231020	103700	579733450	49900	49900	49900	49900	0
612	20231020	103600	579733450	49900	49850	49900	49850	94
613	20231020	103500	575047500	49850	49900	49900	49850	130
614	20231020	103400	568561650	49900	49900	49900	49900	9
615	20231020	103300	568112550	49900	49950	49950	49900	294
616	20231020	103200	553435750	50000	50000	50000	50000	100
617	20231020	103100	548435750	50000	50200	50200	50000	556
618	20231020	103000	520579250	50000	50000	50000	50000	0
619	20231020	102900	520579250	50000	50000	50000	50000	0
620	20231020	102800	520579250	50000	50000	50000	50000	61
621	20231020	102700	517529250	50400	50300	50400	50300	5
622	20231020	102600	517277350	50000	50200	50200	50000	2
623	20231020	102500	517177150	50400	50400	50400	50400	0
624	20231020	102400	517177150	50400	50400	50400	50400	5
625	20231020	102300	516925150	50000	50300	50300	50000	3
626	20231020	102200	516774550	50500	50500	50500	50500	0
627	20231020	102100	516774550	50500	50500	50500	50500	0
628	20231020	102000	516774550	50500	50000	50500	50000	5
629	20231020	101900	516524050	50000	50000	50000	50000	6
630	20231020	101800	516224050	49950	49900	49950	49900	37
631	20231020	101700	514377700	49950	50300	50300	49950	1717
632	20231020	101600	428416800	50300	50300	50300	50300	0
633	20231020	101500	428416800	50300	50300	50300	50300	0
634	20231020	101400	428416800	50300	50300	50300	50300	103
635	20231020	101300	423235900	50300	50300	50300	50300	2
636	20231020	101200	423135300	50300	50300	50300	50300	10
637	20231020	101100	422632300	50300	50400	50400	50300	52
638	20231020	101000	420011700	50400	50400	50400	50400	0
639	20231020	100900	420011700	50400	50400	50400	50400	109
640	20231020	100800	414518100	50400	50400	50400	50400	20
641	20231020	100700	413510100	50400	50400	50400	50400	0
642	20231020	100600	413510100	50400	50400	50400	50400	6
643	20231020	100500	413207700	50500	50500	50500	50500	20
644	20231020	100400	412197700	50300	50400	50400	50300	400
645	20231020	100300	392066800	50400	50400	50400	50400	4
646	20231020	100200	391865200	50400	50400	50400	50400	99
647	20231020	100100	386875600	50400	50400	50400	50400	0
648	20231020	100000	386875600	50400	50400	50400	50400	0
649	20231020	095900	386875600	50400	50400	50400	50400	13
650	20231020	095800	386220400	50400	50600	50600	50400	818
651	20231020	095700	344931800	50600	50600	50600	50600	10
652	20231020	095600	344425800	50700	50700	50700	50700	5
653	20231020	095500	344172300	50700	50700	50700	50700	0
654	20231020	095400	344172300	50700	50700	50700	50700	1
655	20231020	095300	344121600	50500	50500	50500	50500	28
656	20231020	095200	342707600	50500	50600	50600	50500	82
657	20231020	095100	338560100	50700	50700	50700	50700	11
658	20231020	095000	338002400	50800	50700	50800	50600	201
659	20231020	094900	327811700	50800	50800	50800	50700	663
660	20231020	094800	294193000	50800	50800	50800	50800	69
661	20231020	094700	290687800	50800	51000	51000	50800	262
662	20231020	094600	277332000	51100	51100	51100	51100	0
663	20231020	094500	277332000	51100	51100	51100	51100	8
664	20231020	094400	276923200	51100	51100	51100	51100	2
665	20231020	094300	276821000	51100	51100	51100	51100	0
666	20231020	094200	276821000	51100	51100	51100	51100	10
667	20231020	094100	276310000	51400	51300	51400	51300	5
668	20231020	094000	276053300	51400	51400	51400	51400	0
669	20231020	093900	276053300	51400	51400	51400	51400	0
670	20231020	093800	276053300	51400	51200	51400	51200	32
671	20231020	093700	274409400	51200	51200	51200	51200	0
672	20231020	093600	274409400	51200	51200	51200	51200	0
673	20231020	093500	274409400	51200	51200	51200	51200	1
674	20231020	093400	274358200	51000	51000	51000	51000	0
675	20231020	093300	274358200	51000	51100	51100	51000	160
676	20231020	093200	266197000	51000	51000	51000	51000	0
677	20231020	093100	266197000	51000	51300	51300	51000	365
678	20231020	093000	247554600	51200	51200	51200	51200	19
679	20231020	092900	246581800	51400	51400	51400	51400	0
680	20231020	092800	246581800	51400	51400	51400	51400	24
681	20231020	092700	245348200	51400	51400	51400	51400	0
682	20231020	092600	245348200	51400	51400	51400	51400	10
683	20231020	092500	244834200	51400	51300	51400	51300	40
684	20231020	092400	242779700	51000	51000	51000	51000	0
685	20231020	092300	242779700	51000	51000	51000	51000	10
686	20231020	092200	242269700	51300	51100	51300	51000	273
687	20231020	092100	228333300	51100	51100	51100	51100	2
688	20231020	092000	228231100	51100	51100	51100	51100	41
689	20231020	091900	226136000	51000	51200	51200	51000	249
690	20231020	091800	213427100	51100	51200	51200	51100	382
691	20231020	091700	193885300	51300	51300	51300	51300	38
692	20231020	091600	191935900	51300	51300	51300	51300	30
693	20231020	091500	190396900	51300	51600	51600	51300	103
694	20231020	091400	185104000	51500	51500	51500	51500	0
695	20231020	091300	185104000	51500	51500	51500	51500	58
696	20231020	091200	182117000	51500	51500	51500	51500	0
697	20231020	091100	182117000	51500	51500	51500	51500	31
698	20231020	091000	180520500	51500	51500	51500	51500	10
699	20231020	090900	180005500	52000	52000	52000	52000	1
700	20231020	090800	179953500	51400	51600	51600	51400	48
701	20231020	090700	177484900	52000	51600	52000	51400	167
702	20231020	090600	168859000	51600	52100	52100	51600	1095
703	20231020	090500	111940800	52200	52700	52800	52200	114
704	20231020	090400	105929200	52800	52300	52800	52300	54
705	20231020	090300	103101000	52100	51800	52100	51800	63
706	20231020	090200	99829900	51800	51200	51800	51200	159
707	20231020	090100	91621300	51100	51600	51600	51000	993
708	20231020	090000	40759700	51600	52000	52000	51600	786