KissMeData/035760/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	191100	1910688600	53000	53000	53000	53000	2301
3	20231006	191000	1910688600	53000	53000	53000	53000	0
4	20231006	190900	1910688600	53000	53000	53000	53000	0
5	20231006	190800	1910688600	53000	53000	53000	53000	0
6	20231006	190700	1910688600	53000	53000	53000	53000	0
7	20231006	190600	1910688600	53000	53000	53000	53000	0
8	20231006	190500	1910688600	53000	53000	53000	53000	0
9	20231006	190400	1910688600	53000	53000	53000	53000	0
10	20231006	190300	1910688600	53000	53000	53000	53000	0
11	20231006	190200	1910688600	53000	53000	53000	53000	0
12	20231006	190100	1910688600	53000	53000	53000	53000	0
13	20231006	190000	1910688600	53000	53000	53000	53000	0
14	20231006	185900	1910688600	53000	53000	53000	53000	0
15	20231006	185800	1910688600	53000	53000	53000	53000	0
16	20231006	185700	1910688600	53000	53000	53000	53000	0
17	20231006	185600	1910688600	53000	53000	53000	53000	0
18	20231006	185500	1910688600	53000	53000	53000	53000	0
19	20231006	185400	1910688600	53000	53000	53000	53000	0
20	20231006	185300	1910688600	53000	53000	53000	53000	0
21	20231006	185200	1910688600	53000	53000	53000	53000	0
22	20231006	185100	1910688600	53000	53000	53000	53000	0
23	20231006	185000	1910688600	53000	53000	53000	53000	0
24	20231006	184900	1910688600	53000	53000	53000	53000	0
25	20231006	184800	1910688600	53000	53000	53000	53000	0
26	20231006	184700	1910688600	53000	53000	53000	53000	0
27	20231006	184600	1910688600	53000	53000	53000	53000	0
28	20231006	184500	1910688600	53000	53000	53000	53000	0
29	20231006	184400	1910688600	53000	53000	53000	53000	0
30	20231006	184300	1910688600	53000	53000	53000	53000	0
31	20231006	184200	1910688600	53000	53000	53000	53000	0
32	20231006	184100	1910688600	53000	53000	53000	53000	2301
33	20231006	184000	1910688600	53000	53000	53000	53000	0
34	20231006	183900	1910688600	53000	53000	53000	53000	0
35	20231006	183800	1910688600	53000	53000	53000	53000	0
36	20231006	183700	1910688600	53000	53000	53000	53000	0
37	20231006	183600	1910688600	53000	53000	53000	53000	0
38	20231006	183500	1910688600	53000	53000	53000	53000	0
39	20231006	183400	1910688600	53000	53000	53000	53000	0
40	20231006	183300	1910688600	53000	53000	53000	53000	0
41	20231006	183200	1910688600	53000	53000	53000	53000	0
42	20231006	183100	1910688600	53000	53000	53000	53000	0
43	20231006	183000	1910688600	53000	53000	53000	53000	0
44	20231006	182900	1910688600	53000	53000	53000	53000	0
45	20231006	182800	1910688600	53000	53000	53000	53000	0
46	20231006	182700	1910688600	53000	53000	53000	53000	0
47	20231006	182600	1910688600	53000	53000	53000	53000	0
48	20231006	182500	1910688600	53000	53000	53000	53000	0
49	20231006	182400	1910688600	53000	53000	53000	53000	0
50	20231006	182300	1910688600	53000	53000	53000	53000	0
51	20231006	182200	1910688600	53000	53000	53000	53000	0
52	20231006	182100	1910688600	53000	53000	53000	53000	0
53	20231006	182000	1910688600	53000	53000	53000	53000	0
54	20231006	181900	1910688600	53000	53000	53000	53000	0
55	20231006	181800	1910688600	53000	53000	53000	53000	0
56	20231006	181700	1910688600	53000	53000	53000	53000	0
57	20231006	181600	1910688600	53000	53000	53000	53000	0
58	20231006	181500	1910688600	53000	53000	53000	53000	0
59	20231006	181400	1910688600	53000	53000	53000	53000	0
60	20231006	181300	1910688600	53000	53000	53000	53000	0
61	20231006	181200	1910688600	53000	53000	53000	53000	0
62	20231006	181100	1910688600	53000	53000	53000	53000	2301
63	20231006	181000	1910688600	53000	53000	53000	53000	0
64	20231006	180900	1910688600	53000	53000	53000	53000	0
65	20231006	180800	1910688600	53000	53000	53000	53000	0
66	20231006	180700	1910688600	53000	53000	53000	53000	0
67	20231006	180600	1910688600	53000	53000	53000	53000	0
68	20231006	180500	1910688600	53000	53000	53000	53000	0
69	20231006	180400	1910688600	53000	53000	53000	53000	0
70	20231006	180300	1910688600	53000	53000	53000	53000	0
71	20231006	180200	1910688600	53000	53000	53000	53000	0
72	20231006	180100	1910688600	53000	53000	53000	53000	0
73	20231006	180000	1910688600	53000	53000	53000	53000	0
74	20231006	175900	1910688600	53000	53000	53000	53000	0
75	20231006	175800	1910688600	53000	53000	53000	53000	0
76	20231006	175700	1910688600	53000	53000	53000	53000	0
77	20231006	175600	1910688600	53000	53000	53000	53000	0
78	20231006	175500	1910688600	53000	53000	53000	53000	0
79	20231006	175400	1910688600	53000	53000	53000	53000	0
80	20231006	175300	1910688600	53000	53000	53000	53000	0
81	20231006	175200	1910688600	53000	53000	53000	53000	0
82	20231006	175100	1910688600	53000	53000	53000	53000	0
83	20231006	175000	1910688600	53000	53000	53000	53000	0
84	20231006	174900	1910688600	53000	53000	53000	53000	0
85	20231006	174800	1910688600	53000	53000	53000	53000	0
86	20231006	174700	1910688600	53000	53000	53000	53000	0
87	20231006	174600	1910688600	53000	53000	53000	53000	0
88	20231006	174500	1910688600	53000	53000	53000	53000	0
89	20231006	174400	1910688600	53000	53000	53000	53000	0
90	20231006	174300	1910688600	53000	53000	53000	53000	0
91	20231006	174200	1910688600	53000	53000	53000	53000	0
92	20231006	174100	1910688600	53000	53000	53000	53000	2301
93	20231006	174000	1910688600	53000	53000	53000	53000	0
94	20231006	173900	1910688600	53000	53000	53000	53000	0
95	20231006	173800	1910688600	53000	53000	53000	53000	0
96	20231006	173700	1910688600	53000	53000	53000	53000	0
97	20231006	173600	1910688600	53000	53000	53000	53000	0
98	20231006	173500	1910688600	53000	53000	53000	53000	0
99	20231006	173400	1910688600	53000	53000	53000	53000	0
100	20231006	173300	1910688600	53000	53000	53000	53000	0
101	20231006	173200	1910688600	53000	53000	53000	53000	0
102	20231006	173100	1910688600	53000	53000	53000	53000	0
103	20231006	173000	1910688600	53000	53000	53000	53000	0
104	20231006	172900	1910688600	53000	53000	53000	53000	0
105	20231006	172800	1910688600	53000	53000	53000	53000	0
106	20231006	172700	1910688600	53000	53000	53000	53000	0
107	20231006	172600	1910688600	53000	53000	53000	53000	0
108	20231006	172500	1910688600	53000	53000	53000	53000	0
109	20231006	172400	1910688600	53000	53000	53000	53000	0
110	20231006	172300	1910688600	53000	53000	53000	53000	0
111	20231006	172200	1910688600	53000	53000	53000	53000	0
112	20231006	172100	1910688600	53000	53000	53000	53000	0
113	20231006	172000	1910688600	53000	53000	53000	53000	0
114	20231006	171900	1910688600	53000	53000	53000	53000	0
115	20231006	171800	1910688600	53000	53000	53000	53000	0
116	20231006	171700	1910688600	53000	53000	53000	53000	0
117	20231006	171600	1910688600	53000	53000	53000	53000	0
118	20231006	171500	1910688600	53000	53000	53000	53000	0
119	20231006	171400	1910688600	53000	53000	53000	53000	0
120	20231006	171300	1910688600	53000	53000	53000	53000	0
121	20231006	171200	1910688600	53000	53000	53000	53000	0
122	20231006	171100	1910688600	53000	53000	53000	53000	2301
123	20231006	171000	1910688600	53000	53000	53000	53000	0
124	20231006	170900	1910688600	53000	53000	53000	53000	0
125	20231006	170800	1910688600	53000	53000	53000	53000	0
126	20231006	170700	1910688600	53000	53000	53000	53000	0
127	20231006	170600	1910688600	53000	53000	53000	53000	0
128	20231006	170500	1910688600	53000	53000	53000	53000	0
129	20231006	170400	1910688600	53000	53000	53000	53000	0
130	20231006	170300	1910688600	53000	53000	53000	53000	0
131	20231006	170200	1910688600	53000	53000	53000	53000	0
132	20231006	170100	1910688600	53000	53000	53000	53000	0
133	20231006	170000	1910688600	53000	53000	53000	53000	0
134	20231006	165900	1910688600	53000	53000	53000	53000	0
135	20231006	165800	1910688600	53000	53000	53000	53000	0
136	20231006	165700	1910688600	53000	53000	53000	53000	0
137	20231006	165600	1910688600	53000	53000	53000	53000	0
138	20231006	165500	1910688600	53000	53000	53000	53000	0
139	20231006	165400	1910688600	53000	53000	53000	53000	0
140	20231006	165300	1910688600	53000	53000	53000	53000	0
141	20231006	165200	1910688600	53000	53000	53000	53000	0
142	20231006	165100	1910688600	53000	53000	53000	53000	0
143	20231006	165000	1910688600	53000	53000	53000	53000	0
144	20231006	164900	1910688600	53000	53000	53000	53000	0
145	20231006	164800	1910688600	53000	53000	53000	53000	0
146	20231006	164700	1910688600	53000	53000	53000	53000	0
147	20231006	164600	1910688600	53000	53000	53000	53000	0
148	20231006	164500	1910688600	53000	53000	53000	53000	0
149	20231006	164400	1910688600	53000	53000	53000	53000	0
150	20231006	164300	1910688600	53000	53000	53000	53000	0
151	20231006	164200	1910688600	53000	53000	53000	53000	0
152	20231006	164100	1910688600	53000	53000	53000	53000	2301
153	20231006	164000	1910688600	53000	53000	53000	53000	0
154	20231006	163900	1910688600	53000	53000	53000	53000	0
155	20231006	163800	1910688600	53000	53000	53000	53000	0
156	20231006	163700	1910688600	53000	53000	53000	53000	0
157	20231006	163600	1910688600	53000	53000	53000	53000	0
158	20231006	163500	1910688600	53000	53000	53000	53000	0
159	20231006	163400	1910688600	53000	53000	53000	53000	0
160	20231006	163300	1910688600	53000	53000	53000	53000	0
161	20231006	163200	1910688600	53000	53000	53000	53000	0
162	20231006	163100	1910688600	53000	53000	53000	53000	0
163	20231006	163000	1910688600	53000	53000	53000	53000	0
164	20231006	162900	1910688600	53000	53000	53000	53000	0
165	20231006	162800	1910688600	53000	53000	53000	53000	0
166	20231006	162700	1910688600	53000	53000	53000	53000	0
167	20231006	162600	1910688600	53000	53000	53000	53000	0
168	20231006	162500	1910688600	53000	53000	53000	53000	0
169	20231006	162400	1910688600	53000	53000	53000	53000	0
170	20231006	162300	1910688600	53000	53000	53000	53000	0
171	20231006	162200	1910688600	53000	53000	53000	53000	0
172	20231006	162100	1910688600	53000	53000	53000	53000	0
173	20231006	162000	1910688600	53000	53000	53000	53000	0
174	20231006	161900	1910688600	53000	53000	53000	53000	0
175	20231006	161800	1910688600	53000	53000	53000	53000	0
176	20231006	161700	1910688600	53000	53000	53000	53000	0
177	20231006	161600	1910688600	53000	53000	53000	53000	0
178	20231006	161500	1910688600	53000	53000	53000	53000	0
179	20231006	161400	1910688600	53000	53000	53000	53000	0
180	20231006	161300	1910688600	53000	53000	53000	53000	0
181	20231006	161200	1910688600	53000	53000	53000	53000	0
182	20231006	161100	1910688600	53000	53000	53000	53000	2301
183	20231006	161000	1910688600	53000	53000	53000	53000	0
184	20231006	160900	1910688600	53000	53000	53000	53000	0
185	20231006	160800	1910688600	53000	53000	53000	53000	0
186	20231006	160700	1910688600	53000	53000	53000	53000	0
187	20231006	160600	1910688600	53000	53000	53000	53000	0
188	20231006	160500	1910688600	53000	53000	53000	53000	0
189	20231006	160400	1910688600	53000	53000	53000	53000	0
190	20231006	160300	1910688600	53000	53000	53000	53000	0
191	20231006	160200	1910688600	53000	53000	53000	53000	0
192	20231006	160100	1910688600	53000	53000	53000	53000	0
193	20231006	160000	1910688600	53000	53000	53000	53000	0
194	20231006	155900	1910688600	53000	53000	53000	53000	0
195	20231006	155800	1910688600	53000	53000	53000	53000	0
196	20231006	155700	1910688600	53000	53000	53000	53000	0
197	20231006	155600	1910688600	53000	53000	53000	53000	0
198	20231006	155500	1910688600	53000	53000	53000	53000	0
199	20231006	155400	1910688600	53000	53000	53000	53000	0
200	20231006	155300	1910688600	53000	53000	53000	53000	0
201	20231006	155200	1910688600	53000	53000	53000	53000	0
202	20231006	155100	1910688600	53000	53000	53000	53000	0
203	20231006	155000	1910688600	53000	53000	53000	53000	0
204	20231006	154900	1910688600	53000	53000	53000	53000	0
205	20231006	154800	1910688600	53000	53000	53000	53000	0
206	20231006	154700	1910688600	53000	53000	53000	53000	0
207	20231006	154600	1910688600	53000	53000	53000	53000	0
208	20231006	154500	1910688600	53000	53000	53000	53000	0
209	20231006	154400	1910688600	53000	53000	53000	53000	0
210	20231006	154300	1910688600	53000	53000	53000	53000	0
211	20231006	154200	1910688600	53000	53000	53000	53000	0
212	20231006	154100	1910688600	53000	53000	53000	53000	2301
213	20231006	154000	1910688600	53000	53000	53000	53000	0
214	20231006	153900	1910688600	53000	53000	53000	53000	0
215	20231006	153800	1910688600	53000	53000	53000	53000	0
216	20231006	153700	1910688600	53000	53000	53000	53000	0
217	20231006	153600	1910688600	53000	53000	53000	53000	0
218	20231006	153500	1910688600	53000	53000	53000	53000	0
219	20231006	153400	1910688600	53000	53000	53000	53000	0
220	20231006	153300	1910688600	53000	53000	53000	53000	0
221	20231006	153200	1910688600	53000	53000	53000	53000	0
222	20231006	153100	1910688600	53000	53000	53000	53000	0
223	20231006	153000	1910688600	53000	53000	53000	53000	2301
224	20231006	152900	1788735600	53000	53000	53000	53000	0
225	20231006	152800	1788735600	53000	53000	53000	53000	0
226	20231006	152700	1788735600	53000	53000	53000	53000	0
227	20231006	152600	1788735600	53000	53000	53000	53000	0
228	20231006	152500	1788735600	53000	53000	53000	53000	0
229	20231006	152400	1788735600	53000	53000	53000	53000	0
230	20231006	152300	1788735600	53000	53000	53000	53000	0
231	20231006	152200	1788735600	53000	53000	53000	53000	0
232	20231006	152100	1788735600	53000	53000	53000	53000	0
233	20231006	152000	1788735600	53000	53000	53000	53000	0
234	20231006	151900	1788735600	53000	53100	53200	53000	206
235	20231006	151800	1777797800	53200	53100	53200	53100	72
236	20231006	151700	1773972800	53100	53100	53200	53100	50
237	20231006	151600	1771315900	53200	53200	53200	53100	106
238	20231006	151500	1765683800	53100	53100	53200	53100	112
239	20231006	151400	1759734600	53100	53200	53200	53100	20
240	20231006	151300	1758670800	53200	53000	53200	53000	464
241	20231006	151200	1734036200	53100	53100	53100	53000	119
242	20231006	151100	1727725900	53100	53000	53100	53000	60
243	20231006	151000	1724544000	53100	53100	53100	53000	74
244	20231006	150900	1720619500	53100	53000	53100	53000	13
245	20231006	150800	1719930400	53000	53100	53100	53000	27
246	20231006	150700	1718496900	53000	53100	53100	53000	37
247	20231006	150600	1716535800	53000	53000	53100	53000	79
248	20231006	150500	1712348700	53100	53100	53100	53100	48
249	20231006	150400	1709799900	53000	53000	53100	53000	90
250	20231006	150300	1705029300	53000	53000	53000	53000	2
251	20231006	150200	1704923300	53000	52900	53000	52900	55
252	20231006	150100	1702011300	53000	53000	53000	53000	1
253	20231006	150000	1701958300	53000	53000	53000	53000	43
254	20231006	145900	1699679300	53000	52900	53000	52900	124
255	20231006	145800	1693110500	53000	53000	53000	53000	27
256	20231006	145700	1691679500	53000	53000	53000	53000	140
257	20231006	145600	1684259500	53100	53100	53100	53000	159
258	20231006	145500	1675817000	53200	53200	53200	53100	116
259	20231006	145400	1669657000	53200	53200	53200	53200	1
260	20231006	145300	1669603800	53100	53100	53100	53100	3
261	20231006	145200	1669444500	53200	53100	53200	53100	413
262	20231006	145100	1647511200	53100	53100	53100	53100	4
263	20231006	145000	1647298800	53100	53000	53100	53000	53
264	20231006	144900	1644489400	53000	53000	53000	53000	325
265	20231006	144800	1627264400	53000	53000	53000	53000	0
266	20231006	144700	1627264400	53000	53000	53000	53000	33
267	20231006	144600	1625515400	53100	53000	53100	53000	103
268	20231006	144500	1620056200	53000	53000	53100	53000	59
269	20231006	144400	1616928200	53100	53100	53100	53000	36
270	20231006	144300	1615019800	53000	53000	53000	53000	107
271	20231006	144200	1609348800	53000	53100	53100	53000	20
272	20231006	144100	1608287900	53000	53000	53000	53000	23
273	20231006	144000	1607068900	53000	53000	53100	53000	15
274	20231006	143900	1606273700	53100	53000	53100	53000	45
275	20231006	143800	1603886200	52900	53000	53000	52900	568
276	20231006	143700	1573822500	53000	53000	53000	52900	235
277	20231006	143600	1561370600	52900	53000	53000	52900	21
278	20231006	143500	1560259600	53000	53000	53000	53000	232
279	20231006	143400	1547963600	53000	53000	53100	53000	44
280	20231006	143300	1545631500	53000	53000	53100	53000	49
281	20231006	143200	1543033800	53000	53000	53000	53000	2
282	20231006	143100	1542927800	53000	53000	53000	53000	19
283	20231006	143000	1541920800	53000	53000	53000	53000	89
284	20231006	142900	1537203800	53100	53100	53100	53100	1
285	20231006	142800	1537150700	53100	53000	53100	53000	5
286	20231006	142700	1536885500	53000	53000	53000	53000	113
287	20231006	142600	1530896500	52900	52900	52900	52900	0
288	20231006	142500	1530896500	52900	53000	53000	52900	13
289	20231006	142400	1530207700	52800	52900	53000	52800	1020
290	20231006	142300	1476248900	52800	52900	52900	52800	174
291	20231006	142200	1467047200	52900	53000	53000	52800	598
292	20231006	142100	1435398100	53000	53000	53000	53000	13
293	20231006	142000	1434709100	53000	53100	53100	53000	1067
294	20231006	141900	1378150200	53000	53000	53100	53000	183
295	20231006	141800	1368436400	53100	53100	53100	53000	238
296	20231006	141700	1355817800	53100	53100	53100	53000	275
297	20231006	141600	1341218800	53000	53100	53100	53000	32
298	20231006	141500	1339520500	53000	53100	53100	53000	27
299	20231006	141400	1338087000	53100	53100	53100	53100	112
300	20231006	141300	1332139800	53100	53100	53100	53000	84
301	20231006	141200	1327683300	53100	53200	53200	53100	288
302	20231006	141100	1312390200	53200	53200	53200	53200	0
303	20231006	141000	1312390200	53200	53200	53200	53200	2
304	20231006	140900	1312283800	53100	53100	53100	53100	40
305	20231006	140800	1310159800	53100	53100	53100	53000	92
306	20231006	140700	1305274800	53000	53100	53100	53000	272
307	20231006	140600	1290832800	53000	53100	53100	53000	305
308	20231006	140500	1274665900	53100	53100	53100	53100	21
309	20231006	140400	1273550800	53200	53100	53200	53100	228
310	20231006	140300	1261443900	53200	53100	53200	53100	160
311	20231006	140200	1252945500	53100	53200	53200	53100	23
312	20231006	140100	1251723000	53200	53200	53200	53200	14
313	20231006	140000	1250978200	53200	53200	53200	53200	34
314	20231006	135900	1249169400	53200	53100	53200	53100	69
315	20231006	135800	1245504300	53200	53200	53200	53200	16
316	20231006	135700	1244653100	53200	53200	53200	53200	14
317	20231006	135600	1243908300	53200	53200	53200	53200	25
318	20231006	135500	1242578300	53200	53100	53200	53100	91
319	20231006	135400	1237737200	53100	53200	53200	53100	12
320	20231006	135300	1237099000	53200	53200	53200	53100	108
321	20231006	135200	1231358600	53100	53100	53200	53100	91
322	20231006	135100	1226526300	53100	53100	53100	53100	0
323	20231006	135000	1226526300	53100	53100	53100	53100	0
324	20231006	134900	1226526300	53100	53200	53200	53100	42
325	20231006	134800	1224293000	53200	53200	53200	53100	157
326	20231006	134700	1215948800	53100	53100	53200	53100	98
327	20231006	134600	1210744500	53100	53100	53100	53100	5
328	20231006	134500	1210479000	53100	53100	53200	53100	12
329	20231006	134400	1209841700	53200	53200	53200	53100	26
330	20231006	134300	1208458600	53200	53100	53200	53100	40
331	20231006	134200	1206334400	53200	53100	53200	53100	213
332	20231006	134100	1195014100	53200	53200	53200	53200	1
333	20231006	134000	1194960900	53100	53100	53100	53100	23
334	20231006	133900	1193739600	53100	53300	53300	53100	610
335	20231006	133800	1161287100	53300	53200	53300	53200	12
336	20231006	133700	1160647600	53200	53200	53300	53200	38
337	20231006	133600	1158625800	53200	53200	53200	53200	89
338	20231006	133500	1153891000	53300	53300	53300	53300	110
339	20231006	133400	1148028000	53300	53300	53300	53300	3
340	20231006	133300	1147868100	53300	53300	53300	53300	10
341	20231006	133200	1147335100	53300	53300	53300	53300	9
342	20231006	133100	1146855400	53300	53300	53300	53300	50
343	20231006	133000	1144190400	53200	53300	53300	53200	77
344	20231006	132900	1140092100	53300	53300	53300	53200	126
345	20231006	132800	1133377200	53200	53200	53200	53200	0
346	20231006	132700	1133377200	53200	53300	53300	53200	20
347	20231006	132600	1132311700	53200	53400	53400	53200	18
348	20231006	132500	1131350700	53400	53400	53400	53200	80
349	20231006	132400	1127088700	53400	53300	53400	53300	12
350	20231006	132300	1126448500	53200	53300	53300	53200	16
351	20231006	132200	1125595800	53200	53300	53300	53200	22
352	20231006	132100	1124423300	53300	53300	53300	53300	2
353	20231006	132000	1124316700	53300	53300	53300	53200	34
354	20231006	131900	1122504800	53300	53300	53300	53200	51
355	20231006	131800	1119788200	53300	53300	53300	53300	9
356	20231006	131700	1119308500	53400	53300	53400	53300	9
357	20231006	131600	1118828600	53300	53300	53400	53300	131
358	20231006	131500	1111842800	53400	53400	53400	53400	15
359	20231006	131400	1111041800	53400	53300	53400	53300	55
360	20231006	131300	1108109800	53400	53400	53400	53400	0
361	20231006	131200	1108109800	53400	53400	53400	53400	43
362	20231006	131100	1105813600	53500	53400	53500	53400	21
363	20231006	131000	1104690700	53500	53300	53500	53300	75
364	20231006	130900	1100685800	53400	53400	53400	53400	20
365	20231006	130800	1099617800	53500	53300	53500	53200	85
366	20231006	130700	1095090500	53300	53300	53300	53300	0
367	20231006	130600	1095090500	53300	53300	53300	53300	6
368	20231006	130500	1094770700	53300	53300	53300	53300	0
369	20231006	130400	1094770700	53300	53300	53300	53300	5
370	20231006	130300	1094504200	53300	53300	53300	53300	37
371	20231006	130200	1092532100	53300	53400	53500	53300	220
372	20231006	130100	1080789500	53400	53400	53400	53400	2
373	20231006	130000	1080682700	53400	53400	53400	53400	4
374	20231006	125900	1080469100	53400	53400	53400	53400	2
375	20231006	125800	1080362300	53200	53200	53200	53200	0
376	20231006	125700	1080362300	53200	53300	53400	53200	148
377	20231006	125600	1072478000	53300	53300	53300	53300	25
378	20231006	125500	1071145500	53300	53300	53300	53300	0
379	20231006	125400	1071145500	53300	53300	53300	53300	2
380	20231006	125300	1071038900	53200	53200	53200	53200	0
381	20231006	125200	1071038900	53200	53200	53200	53200	0
382	20231006	125100	1071038900	53200	53200	53300	53200	59
383	20231006	125000	1067899300	53300	53300	53300	53300	2
384	20231006	124900	1067792700	53200	53200	53200	53200	0
385	20231006	124800	1067792700	53200	53200	53200	53200	0
386	20231006	124700	1067792700	53200	53200	53200	53200	1
387	20231006	124600	1067739500	53300	53300	53300	53300	0
388	20231006	124500	1067739500	53300	53200	53400	53200	167
389	20231006	124400	1058844700	53300	53300	53300	53200	317
390	20231006	124300	1041958100	53300	53300	53300	53300	13
391	20231006	124200	1041265200	53400	53300	53400	53300	38
392	20231006	124100	1039239200	53200	53300	53300	53200	12
393	20231006	124000	1038600100	53300	53400	53400	53200	89
394	20231006	123900	1033856200	53300	53400	53400	53300	6
395	20231006	123800	1033535900	53400	53400	53400	53400	22
396	20231006	123700	1032361100	53400	53400	53400	53400	0
397	20231006	123600	1032361100	53400	53400	53400	53400	23
398	20231006	123500	1031132900	53400	53400	53400	53400	1
399	20231006	123400	1031079500	53400	53300	53400	53300	91
400	20231006	123300	1026227200	53400	53300	53400	53300	52
401	20231006	123200	1023454400	53300	53300	53300	53200	20
402	20231006	123100	1022389800	53200	53200	53200	53200	0
403	20231006	123000	1022389800	53200	53200	53300	53200	40
404	20231006	122900	1020260200	53200	53200	53200	53200	55
405	20231006	122800	1017334200	53300	53300	53300	53300	1
406	20231006	122700	1017280900	53300	53300	53300	53300	2
407	20231006	122600	1017174300	53200	53200	53200	53200	0
408	20231006	122500	1017174300	53200	53200	53200	53200	0
409	20231006	122400	1017174300	53200	53200	53200	53100	44
410	20231006	122300	1014833600	53200	53300	53300	53200	67
411	20231006	122200	1011269000	53300	53300	53300	53300	12
412	20231006	122100	1010629400	53300	53200	53300	53200	28
413	20231006	122000	1009139200	53200	53300	53300	53200	17
414	20231006	121900	1008234100	53300	53300	53300	53300	1
415	20231006	121800	1008180800	53300	53300	53300	53300	2
416	20231006	121700	1008074200	53200	53200	53200	53200	56
417	20231006	121600	1005095000	53300	53300	53300	53300	0
418	20231006	121500	1005095000	53300	53300	53300	53300	0
419	20231006	121400	1005095000	53300	53300	53300	53300	2
420	20231006	121300	1004988400	53300	53300	53300	53300	20
421	20231006	121200	1003922400	53200	53200	53200	53200	105
422	20231006	121100	998336400	53200	53200	53200	53200	22
423	20231006	121000	997166000	53300	53200	53300	53200	58
424	20231006	120900	994080300	53300	53200	53300	53200	81
425	20231006	120800	989770900	53300	53200	53300	53200	2
426	20231006	120700	989664400	53200	53300	53300	53200	12
427	20231006	120600	989025900	53300	53300	53300	53200	67
428	20231006	120500	985460300	53300	53300	53300	53300	2
429	20231006	120400	985353700	53300	53300	53300	53300	0
430	20231006	120300	985353700	53300	53300	53300	53300	2
431	20231006	120200	985247100	53200	53200	53200	53200	0
432	20231006	120100	985247100	53200	53200	53200	53200	58
433	20231006	120000	982161500	53400	53400	53400	53400	2
434	20231006	115900	982054700	53200	53400	53400	53200	11
435	20231006	115800	981467500	53400	53400	53400	53400	0
436	20231006	115700	981467500	53400	53200	53400	53200	12
437	20231006	115600	980827500	53300	53400	53400	53200	38
438	20231006	115500	978802100	53400	53300	53400	53300	104
439	20231006	115400	973256100	53400	53400	53400	53400	0
440	20231006	115300	973256100	53400	53400	53400	53400	0
441	20231006	115200	973256100	53400	53400	53400	53400	2
442	20231006	115100	973149300	53300	53300	53300	53300	14
443	20231006	115000	972403100	53400	53400	53400	53400	58
444	20231006	114900	969305900	53400	53400	53500	53400	33
445	20231006	114800	967543600	53400	53500	53500	53400	76
446	20231006	114700	963482900	53500	53500	53500	53500	2
447	20231006	114600	963375900	53500	53500	53500	53500	20
448	20231006	114500	962305900	53400	53400	53500	53400	75
449	20231006	114400	958299600	53500	53300	53500	53300	232
450	20231006	114300	945916400	53400	53400	53400	53400	10
451	20231006	114200	945382400	53300	53300	53300	53300	1
452	20231006	114100	945329100	53300	53300	53300	53300	0
453	20231006	114000	945329100	53300	53300	53300	53300	0
454	20231006	113900	945329100	53300	53300	53300	53300	32
455	20231006	113800	943623500	53300	53300	53300	53300	27
456	20231006	113700	942184400	53300	53300	53300	53300	70
457	20231006	113600	938453400	53300	53300	53300	53300	1
458	20231006	113500	938400100	53200	53200	53200	53200	0
459	20231006	113400	938400100	53200	53300	53300	53200	12
460	20231006	113300	937761500	53300	53200	53400	53200	29
461	20231006	113200	936215800	53200	53200	53200	53200	56
462	20231006	113100	933236600	53400	53400	53400	53200	27
463	20231006	113000	931797000	53200	53200	53200	53200	9
464	20231006	112900	931318200	53400	53200	53400	53200	36
465	20231006	112800	929398400	53200	53200	53200	53200	24
466	20231006	112700	928121600	53100	53100	53200	53100	78
467	20231006	112600	923977700	53200	53200	53200	53200	1
468	20231006	112500	923924500	53100	53200	53200	53100	40
469	20231006	112400	921797200	53100	53100	53100	53100	23
470	20231006	112300	920575900	53200	53200	53200	53200	0
471	20231006	112200	920575900	53200	53100	53200	53100	23
472	20231006	112100	919352500	53100	53100	53100	53100	57
473	20231006	112000	916325800	53200	53200	53200	53200	113
474	20231006	111900	910314200	53200	53200	53200	53200	78
475	20231006	111800	906164600	53200	53200	53200	53200	30
476	20231006	111700	904568600	53100	53200	53200	53100	9
477	20231006	111600	904090500	53200	53200	53200	53200	142
478	20231006	111500	896536100	53200	53200	53200	53200	0
479	20231006	111400	896536100	53200	53200	53200	53200	0
480	20231006	111300	896536100	53200	53200	53200	53200	39
481	20231006	111200	894461300	53100	53100	53100	53100	10
482	20231006	111100	893930300	53200	53100	53200	53100	49
483	20231006	111000	891328200	53100	53300	53300	53100	152
484	20231006	110900	883239400	53300	53300	53300	53300	0
485	20231006	110800	883239400	53300	53300	53300	53300	14
486	20231006	110700	882493200	53300	53400	53400	53300	4
487	20231006	110600	882279800	53300	53300	53300	53300	6
488	20231006	110500	881960000	53300	53300	53300	53300	94
489	20231006	110400	876949800	53300	53400	53400	53200	86
490	20231006	110300	872364300	53400	53500	53500	53400	152
491	20231006	110200	864245300	53500	53400	53500	53400	41
492	20231006	110100	862055700	53400	53400	53400	53400	32
493	20231006	110000	860346900	53500	53500	53500	53500	1
494	20231006	105900	860293400	53400	53400	53400	53400	56
495	20231006	105800	857303000	53400	53400	53400	53400	31
496	20231006	105700	855647600	53400	53400	53400	53400	150
497	20231006	105600	847637600	53300	53300	53300	53300	79
498	20231006	105500	843426900	53200	53200	53200	53100	360
499	20231006	105400	824285100	53300	53300	53300	53300	0
500	20231006	105300	824285100	53300	53300	53300	53200	224
501	20231006	105200	812353000	53300	53300	53300	53300	0
502	20231006	105100	812353000	53300	53300	53300	53300	1
503	20231006	105000	812299700	53300	53300	53300	53300	1
504	20231006	104900	812246400	53300	53200	53300	53200	98
505	20231006	104800	807032600	53200	53200	53200	53200	55
506	20231006	104700	804106600	53400	53400	53400	53400	2
507	20231006	104600	803999800	53400	53400	53500	53400	146
508	20231006	104500	796203300	53400	53200	53400	53100	119
509	20231006	104400	789861300	53200	53200	53300	53200	30
510	20231006	104300	788264500	53200	53200	53200	53200	1
511	20231006	104200	788211300	53200	53400	53400	53200	81
512	20231006	104100	783896900	53400	53400	53400	53400	1
513	20231006	104000	783843500	53400	53400	53500	53400	198
514	20231006	103900	773270200	53400	53400	53400	53400	0
515	20231006	103800	773270200	53400	53200	53400	53200	113
516	20231006	103700	767248200	53100	53200	53200	53100	11
517	20231006	103600	766663100	53200	53200	53200	53100	80
518	20231006	103500	762412100	53300	53300	53300	53300	2
519	20231006	103400	762305500	53300	53300	53300	53300	6
520	20231006	103300	761985700	53300	53300	53300	53300	49
521	20231006	103200	759374000	53300	53200	53300	53100	238
522	20231006	103100	746709200	53100	53100	53100	53100	63
523	20231006	103000	743363900	53100	53100	53100	53100	1
524	20231006	102900	743310800	53100	53100	53100	53100	10
525	20231006	102800	742779800	53100	53000	53100	53000	232
526	20231006	102700	730477300	53000	53200	53200	53000	348
527	20231006	102600	712000200	53200	53200	53200	53100	143
528	20231006	102500	704401600	53100	53200	53200	53100	234
529	20231006	102400	691968400	53200	53100	53200	53100	27
530	20231006	102300	690534600	53100	53100	53100	53100	56
531	20231006	102200	687561000	53100	53100	53200	53100	207
532	20231006	102100	676555800	53200	53200	53200	53100	365
533	20231006	102000	657138100	53200	53200	53200	53200	60
534	20231006	101900	653946100	53200	53300	53400	53200	168
535	20231006	101800	644993100	53400	53400	53400	53300	22
536	20231006	101700	643819400	53400	53400	53400	53400	18
537	20231006	101600	642858200	53400	53300	53400	53300	111
538	20231006	101500	636941700	53300	53400	53400	53300	60
539	20231006	101400	633741500	53400	53400	53400	53400	38
540	20231006	101300	631712300	53400	53400	53400	53400	24
541	20231006	101200	630430700	53400	53500	53500	53400	36
542	20231006	101100	628508200	53500	53500	53500	53500	1
543	20231006	101000	628454700	53500	53400	53500	53300	46
544	20231006	100900	625997300	53400	53400	53400	53400	80
545	20231006	100800	621725300	53300	53400	53400	53300	59
546	20231006	100700	618580200	53400	53400	53500	53400	372
547	20231006	100600	598709600	53400	53400	53400	53400	10
548	20231006	100500	598175600	53500	53500	53500	53500	0
549	20231006	100400	598175600	53500	53400	53500	53400	6
550	20231006	100300	597855100	53400	53500	53500	53400	60
551	20231006	100200	594650600	53500	53500	53500	53500	120
552	20231006	100100	588230600	53500	53500	53500	53500	76
553	20231006	100000	584164600	53500	53500	53500	53400	21
554	20231006	095900	583041300	53500	53600	53600	53500	147
555	20231006	095800	575176700	53500	53600	53600	53500	249
556	20231006	095700	561835000	53600	53600	53600	53500	191
557	20231006	095600	551606300	53600	53500	53600	53500	15
558	20231006	095500	550803700	53500	53500	53500	53500	240
559	20231006	095400	537963700	53500	53500	53500	53500	17
560	20231006	095300	537054200	53500	53500	53500	53500	134
561	20231006	095200	529885200	53500	53300	53500	53300	261
562	20231006	095100	515932800	53600	53400	53700	53400	227
563	20231006	095000	503779800	53300	53700	53700	53300	213
564	20231006	094900	492362400	53500	53500	53500	53500	1
565	20231006	094800	492308900	53500	53400	53700	53400	105
566	20231006	094700	486701200	53400	53300	53400	53300	24
567	20231006	094600	485420900	53300	53500	53500	53300	151
568	20231006	094500	477372300	53400	53300	53500	53300	94
569	20231006	094400	472358000	53300	53300	53300	53300	2
570	20231006	094300	472251400	53300	53200	53300	53200	144
571	20231006	094200	464590300	53200	53200	53300	53200	79
572	20231006	094100	460387400	53200	53200	53300	53200	15
573	20231006	094000	459589300	53300	53300	53300	53200	76
574	20231006	093900	455543500	53300	53400	53400	53300	59
575	20231006	093800	452398700	53300	53500	53500	53300	56
576	20231006	093700	449409700	53600	53500	53600	53500	176
577	20231006	093600	439978600	53500	53700	53700	53500	69
578	20231006	093500	436285600	53700	53500	53700	53500	76
579	20231006	093400	432214700	53600	53600	53600	53600	29
580	20231006	093300	430660300	53600	53600	53800	53600	117
581	20231006	093200	424386300	53500	53700	53700	53500	266
582	20231006	093100	410149100	53700	53700	53700	53700	9
583	20231006	093000	409665800	53700	53800	53800	53700	116
584	20231006	092900	403436100	53700	53800	53800	53700	93
585	20231006	092800	398437700	53800	53800	53800	53800	5
586	20231006	092700	398168700	53800	53900	53900	53800	69
587	20231006	092600	394456400	53800	53800	53900	53800	84
588	20231006	092500	389937100	53800	53800	53800	53800	128
589	20231006	092400	383050700	53800	53800	53800	53800	37
590	20231006	092300	381060100	53800	53800	53900	53800	363
591	20231006	092200	361530500	53800	53800	53800	53700	32
592	20231006	092100	359811900	53800	53800	53900	53800	263
593	20231006	092000	345662400	53800	53700	53800	53700	147
594	20231006	091900	337764800	53700	53600	53700	53600	24
595	20231006	091800	336476100	53600	53700	53700	53600	120
596	20231006	091700	330034100	53800	53700	53800	53700	2
597	20231006	091600	329926600	53800	53700	53800	53700	14
598	20231006	091500	329174600	53600	53500	53600	53500	2133
599	20231006	091400	214996300	53600	53600	53600	53600	6
600	20231006	091300	214674700	53500	53600	53700	53500	94
601	20231006	091200	209637900	53700	53700	53800	53700	91
602	20231006	091100	204751100	53700	53700	53700	53600	140
603	20231006	091000	197241400	53700	53600	53800	53600	67
604	20231006	090900	193643100	53800	53700	53800	53700	28
605	20231006	090800	192139400	53700	53600	53700	53600	285
606	20231006	090700	176859200	53600	53600	53600	53500	21
607	20231006	090600	175734600	53500	53600	53600	53500	275
608	20231006	090500	161001000	53500	53500	53500	53500	44
609	20231006	090400	158647000	53500	53700	53700	53500	33
610	20231006	090300	156879300	53700	53500	53700	53500	165
611	20231006	090200	148036700	53300	53300	53300	53000	237
612	20231006	090100	135423700	52700	53000	53600	52700	641
613	20231006	090000	101443800	53600	53000	54000	53000	1908