KissMeData/035760/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	191100	3894512500	53400	53400	53400	53400	2540
3	20231011	191000	3894512500	53400	53400	53400	53400	0
4	20231011	190900	3894512500	53400	53400	53400	53400	0
5	20231011	190800	3894512500	53400	53400	53400	53400	0
6	20231011	190700	3894512500	53400	53400	53400	53400	0
7	20231011	190600	3894512500	53400	53400	53400	53400	0
8	20231011	190500	3894512500	53400	53400	53400	53400	0
9	20231011	190400	3894512500	53400	53400	53400	53400	0
10	20231011	190300	3894512500	53400	53400	53400	53400	0
11	20231011	190200	3894512500	53400	53400	53400	53400	0
12	20231011	190100	3894512500	53400	53400	53400	53400	0
13	20231011	190000	3894512500	53400	53400	53400	53400	0
14	20231011	185900	3894512500	53400	53400	53400	53400	0
15	20231011	185800	3894512500	53400	53400	53400	53400	0
16	20231011	185700	3894512500	53400	53400	53400	53400	0
17	20231011	185600	3894512500	53400	53400	53400	53400	0
18	20231011	185500	3894512500	53400	53400	53400	53400	0
19	20231011	185400	3894512500	53400	53400	53400	53400	0
20	20231011	185300	3894512500	53400	53400	53400	53400	0
21	20231011	185200	3894512500	53400	53400	53400	53400	0
22	20231011	185100	3894512500	53400	53400	53400	53400	0
23	20231011	185000	3894512500	53400	53400	53400	53400	0
24	20231011	184900	3894512500	53400	53400	53400	53400	0
25	20231011	184800	3894512500	53400	53400	53400	53400	0
26	20231011	184700	3894512500	53400	53400	53400	53400	0
27	20231011	184600	3894512500	53400	53400	53400	53400	0
28	20231011	184500	3894512500	53400	53400	53400	53400	0
29	20231011	184400	3894512500	53400	53400	53400	53400	0
30	20231011	184300	3894512500	53400	53400	53400	53400	0
31	20231011	184200	3894512500	53400	53400	53400	53400	0
32	20231011	184100	3894512500	53400	53400	53400	53400	2540
33	20231011	184000	3894512500	53400	53400	53400	53400	0
34	20231011	183900	3894512500	53400	53400	53400	53400	0
35	20231011	183800	3894512500	53400	53400	53400	53400	0
36	20231011	183700	3894512500	53400	53400	53400	53400	0
37	20231011	183600	3894512500	53400	53400	53400	53400	0
38	20231011	183500	3894512500	53400	53400	53400	53400	0
39	20231011	183400	3894512500	53400	53400	53400	53400	0
40	20231011	183300	3894512500	53400	53400	53400	53400	0
41	20231011	183200	3894512500	53400	53400	53400	53400	0
42	20231011	183100	3894512500	53400	53400	53400	53400	0
43	20231011	183000	3894512500	53400	53400	53400	53400	0
44	20231011	182900	3894512500	53400	53400	53400	53400	0
45	20231011	182800	3894512500	53400	53400	53400	53400	0
46	20231011	182700	3894512500	53400	53400	53400	53400	0
47	20231011	182600	3894512500	53400	53400	53400	53400	0
48	20231011	182500	3894512500	53400	53400	53400	53400	0
49	20231011	182400	3894512500	53400	53400	53400	53400	0
50	20231011	182300	3894512500	53400	53400	53400	53400	0
51	20231011	182200	3894512500	53400	53400	53400	53400	0
52	20231011	182100	3894512500	53400	53400	53400	53400	0
53	20231011	182000	3894512500	53400	53400	53400	53400	0
54	20231011	181900	3894512500	53400	53400	53400	53400	0
55	20231011	181800	3894512500	53400	53400	53400	53400	0
56	20231011	181700	3894512500	53400	53400	53400	53400	0
57	20231011	181600	3894512500	53400	53400	53400	53400	0
58	20231011	181500	3894512500	53400	53400	53400	53400	0
59	20231011	181400	3894512500	53400	53400	53400	53400	0
60	20231011	181300	3894512500	53400	53400	53400	53400	0
61	20231011	181200	3894512500	53400	53400	53400	53400	0
62	20231011	181100	3894512500	53400	53400	53400	53400	2540
63	20231011	181000	3894512500	53400	53400	53400	53400	0
64	20231011	180900	3894512500	53400	53400	53400	53400	0
65	20231011	180800	3894512500	53400	53400	53400	53400	0
66	20231011	180700	3894512500	53400	53400	53400	53400	0
67	20231011	180600	3894512500	53400	53400	53400	53400	0
68	20231011	180500	3894512500	53400	53400	53400	53400	0
69	20231011	180400	3894512500	53400	53400	53400	53400	0
70	20231011	180300	3894512500	53400	53400	53400	53400	0
71	20231011	180200	3894512500	53400	53400	53400	53400	0
72	20231011	180100	3894512500	53400	53400	53400	53400	0
73	20231011	180000	3894512500	53400	53400	53400	53400	0
74	20231011	175900	3894512500	53400	53400	53400	53400	0
75	20231011	175800	3894512500	53400	53400	53400	53400	0
76	20231011	175700	3894512500	53400	53400	53400	53400	0
77	20231011	175600	3894512500	53400	53400	53400	53400	0
78	20231011	175500	3894512500	53400	53400	53400	53400	0
79	20231011	175400	3894512500	53400	53400	53400	53400	0
80	20231011	175300	3894512500	53400	53400	53400	53400	0
81	20231011	175200	3894512500	53400	53400	53400	53400	0
82	20231011	175100	3894512500	53400	53400	53400	53400	0
83	20231011	175000	3894512500	53400	53400	53400	53400	0
84	20231011	174900	3894512500	53400	53400	53400	53400	0
85	20231011	174800	3894512500	53400	53400	53400	53400	0
86	20231011	174700	3894512500	53400	53400	53400	53400	0
87	20231011	174600	3894512500	53400	53400	53400	53400	0
88	20231011	174500	3894512500	53400	53400	53400	53400	0
89	20231011	174400	3894512500	53400	53400	53400	53400	0
90	20231011	174300	3894512500	53400	53400	53400	53400	0
91	20231011	174200	3894512500	53400	53400	53400	53400	0
92	20231011	174100	3894512500	53400	53400	53400	53400	2540
93	20231011	174000	3894512500	53400	53400	53400	53400	0
94	20231011	173900	3894512500	53400	53400	53400	53400	0
95	20231011	173800	3894512500	53400	53400	53400	53400	0
96	20231011	173700	3894512500	53400	53400	53400	53400	0
97	20231011	173600	3894512500	53400	53400	53400	53400	0
98	20231011	173500	3894512500	53400	53400	53400	53400	0
99	20231011	173400	3894512500	53400	53400	53400	53400	0
100	20231011	173300	3894512500	53400	53400	53400	53400	0
101	20231011	173200	3894512500	53400	53400	53400	53400	0
102	20231011	173100	3894512500	53400	53400	53400	53400	0
103	20231011	173000	3894512500	53400	53400	53400	53400	0
104	20231011	172900	3894512500	53400	53400	53400	53400	0
105	20231011	172800	3894512500	53400	53400	53400	53400	0
106	20231011	172700	3894512500	53400	53400	53400	53400	0
107	20231011	172600	3894512500	53400	53400	53400	53400	0
108	20231011	172500	3894512500	53400	53400	53400	53400	0
109	20231011	172400	3894512500	53400	53400	53400	53400	0
110	20231011	172300	3894512500	53400	53400	53400	53400	0
111	20231011	172200	3894512500	53400	53400	53400	53400	0
112	20231011	172100	3894512500	53400	53400	53400	53400	0
113	20231011	172000	3894512500	53400	53400	53400	53400	0
114	20231011	171900	3894512500	53400	53400	53400	53400	0
115	20231011	171800	3894512500	53400	53400	53400	53400	0
116	20231011	171700	3894512500	53400	53400	53400	53400	0
117	20231011	171600	3894512500	53400	53400	53400	53400	0
118	20231011	171500	3894512500	53400	53400	53400	53400	0
119	20231011	171400	3894512500	53400	53400	53400	53400	0
120	20231011	171300	3894512500	53400	53400	53400	53400	0
121	20231011	171200	3894512500	53400	53400	53400	53400	0
122	20231011	171100	3894512500	53400	53400	53400	53400	2540
123	20231011	171000	3894512500	53400	53400	53400	53400	0
124	20231011	170900	3894512500	53400	53400	53400	53400	0
125	20231011	170800	3894512500	53400	53400	53400	53400	0
126	20231011	170700	3894512500	53400	53400	53400	53400	0
127	20231011	170600	3894512500	53400	53400	53400	53400	0
128	20231011	170500	3894512500	53400	53400	53400	53400	0
129	20231011	170400	3894512500	53400	53400	53400	53400	0
130	20231011	170300	3894512500	53400	53400	53400	53400	0
131	20231011	170200	3894512500	53400	53400	53400	53400	0
132	20231011	170100	3894512500	53400	53400	53400	53400	0
133	20231011	170000	3894512500	53400	53400	53400	53400	0
134	20231011	165900	3894512500	53400	53400	53400	53400	0
135	20231011	165800	3894512500	53400	53400	53400	53400	0
136	20231011	165700	3894512500	53400	53400	53400	53400	0
137	20231011	165600	3894512500	53400	53400	53400	53400	0
138	20231011	165500	3894512500	53400	53400	53400	53400	0
139	20231011	165400	3894512500	53400	53400	53400	53400	0
140	20231011	165300	3894512500	53400	53400	53400	53400	0
141	20231011	165200	3894512500	53400	53400	53400	53400	0
142	20231011	165100	3894512500	53400	53400	53400	53400	0
143	20231011	165000	3894512500	53400	53400	53400	53400	0
144	20231011	164900	3894512500	53400	53400	53400	53400	0
145	20231011	164800	3894512500	53400	53400	53400	53400	0
146	20231011	164700	3894512500	53400	53400	53400	53400	0
147	20231011	164600	3894512500	53400	53400	53400	53400	0
148	20231011	164500	3894512500	53400	53400	53400	53400	0
149	20231011	164400	3894512500	53400	53400	53400	53400	0
150	20231011	164300	3894512500	53400	53400	53400	53400	0
151	20231011	164200	3894512500	53400	53400	53400	53400	0
152	20231011	164100	3894512500	53400	53400	53400	53400	2540
153	20231011	164000	3894512500	53400	53400	53400	53400	0
154	20231011	163900	3894512500	53400	53400	53400	53400	0
155	20231011	163800	3894512500	53400	53400	53400	53400	0
156	20231011	163700	3894512500	53400	53400	53400	53400	0
157	20231011	163600	3894512500	53400	53400	53400	53400	0
158	20231011	163500	3894512500	53400	53400	53400	53400	0
159	20231011	163400	3894512500	53400	53400	53400	53400	0
160	20231011	163300	3894512500	53400	53400	53400	53400	0
161	20231011	163200	3894512500	53400	53400	53400	53400	0
162	20231011	163100	3894512500	53400	53400	53400	53400	0
163	20231011	163000	3894512500	53400	53400	53400	53400	0
164	20231011	162900	3894512500	53400	53400	53400	53400	0
165	20231011	162800	3894512500	53400	53400	53400	53400	0
166	20231011	162700	3894512500	53400	53400	53400	53400	0
167	20231011	162600	3894512500	53400	53400	53400	53400	0
168	20231011	162500	3894512500	53400	53400	53400	53400	0
169	20231011	162400	3894512500	53400	53400	53400	53400	0
170	20231011	162300	3894512500	53400	53400	53400	53400	0
171	20231011	162200	3894512500	53400	53400	53400	53400	0
172	20231011	162100	3894512500	53400	53400	53400	53400	0
173	20231011	162000	3894512500	53400	53400	53400	53400	0
174	20231011	161900	3894512500	53400	53400	53400	53400	0
175	20231011	161800	3894512500	53400	53400	53400	53400	0
176	20231011	161700	3894512500	53400	53400	53400	53400	0
177	20231011	161600	3894512500	53400	53400	53400	53400	0
178	20231011	161500	3894512500	53400	53400	53400	53400	0
179	20231011	161400	3894512500	53400	53400	53400	53400	0
180	20231011	161300	3894512500	53400	53400	53400	53400	0
181	20231011	161200	3894512500	53400	53400	53400	53400	0
182	20231011	161100	3894512500	53400	53400	53400	53400	2540
183	20231011	161000	3894512500	53400	53400	53400	53400	0
184	20231011	160900	3894512500	53400	53400	53400	53400	0
185	20231011	160800	3894512500	53400	53400	53400	53400	0
186	20231011	160700	3894512500	53400	53400	53400	53400	0
187	20231011	160600	3894512500	53400	53400	53400	53400	0
188	20231011	160500	3894512500	53400	53400	53400	53400	0
189	20231011	160400	3894512500	53400	53400	53400	53400	0
190	20231011	160300	3894512500	53400	53400	53400	53400	0
191	20231011	160200	3894512500	53400	53400	53400	53400	0
192	20231011	160100	3894512500	53400	53400	53400	53400	0
193	20231011	160000	3894512500	53400	53400	53400	53400	0
194	20231011	155900	3894512500	53400	53400	53400	53400	0
195	20231011	155800	3894512500	53400	53400	53400	53400	0
196	20231011	155700	3894512500	53400	53400	53400	53400	0
197	20231011	155600	3894512500	53400	53400	53400	53400	0
198	20231011	155500	3894512500	53400	53400	53400	53400	0
199	20231011	155400	3894512500	53400	53400	53400	53400	0
200	20231011	155300	3894512500	53400	53400	53400	53400	0
201	20231011	155200	3894512500	53400	53400	53400	53400	0
202	20231011	155100	3894512500	53400	53400	53400	53400	0
203	20231011	155000	3894512500	53400	53400	53400	53400	0
204	20231011	154900	3894512500	53400	53400	53400	53400	0
205	20231011	154800	3894512500	53400	53400	53400	53400	0
206	20231011	154700	3894512500	53400	53400	53400	53400	0
207	20231011	154600	3894512500	53400	53400	53400	53400	0
208	20231011	154500	3894512500	53400	53400	53400	53400	0
209	20231011	154400	3894512500	53400	53400	53400	53400	0
210	20231011	154300	3894512500	53400	53400	53400	53400	0
211	20231011	154200	3894512500	53400	53400	53400	53400	0
212	20231011	154100	3894512500	53400	53400	53400	53400	2540
213	20231011	154000	3894512500	53400	53400	53400	53400	0
214	20231011	153900	3894512500	53400	53400	53400	53400	0
215	20231011	153800	3894512500	53400	53400	53400	53400	0
216	20231011	153700	3894512500	53400	53400	53400	53400	0
217	20231011	153600	3894512500	53400	53400	53400	53400	0
218	20231011	153500	3894512500	53400	53400	53400	53400	0
219	20231011	153400	3894512500	53400	53400	53400	53400	0
220	20231011	153300	3894512500	53400	53400	53400	53400	0
221	20231011	153200	3894512500	53400	53400	53400	53400	0
222	20231011	153100	3894512500	53400	53400	53400	53400	0
223	20231011	153000	3894512500	53400	53400	53400	53400	2540
224	20231011	152900	3758876500	53600	53600	53600	53600	0
225	20231011	152800	3758876500	53600	53600	53600	53600	0
226	20231011	152700	3758876500	53600	53600	53600	53600	0
227	20231011	152600	3758876500	53600	53600	53600	53600	0
228	20231011	152500	3758876500	53600	53600	53600	53600	0
229	20231011	152400	3758876500	53600	53600	53600	53600	0
230	20231011	152300	3758876500	53600	53600	53600	53600	0
231	20231011	152200	3758876500	53600	53600	53600	53600	0
232	20231011	152100	3758876500	53600	53600	53600	53600	0
233	20231011	152000	3758876500	53600	53600	53600	53600	0
234	20231011	151900	3758876500	53600	53500	53700	53500	569
235	20231011	151800	3728425400	53400	53400	53400	53300	968
236	20231011	151700	3676746100	53400	53200	53400	53200	182
237	20231011	151600	3667043700	53200	53200	53400	53200	648
238	20231011	151500	3632497300	53200	53400	53400	53200	926
239	20231011	151400	3583141500	53300	53300	53400	53300	311
240	20231011	151300	3566557500	53300	53400	53400	53300	461
241	20231011	151200	3541982400	53300	53300	53400	53300	348
242	20231011	151100	3523420800	53300	53300	53300	53300	139
243	20231011	151000	3516012100	53300	53300	53400	53300	309
244	20231011	150900	3499532800	53300	53300	53400	53300	512
245	20231011	150800	3472220300	53400	53200	53400	53200	438
246	20231011	150700	3448860700	53400	53300	53400	53200	289
247	20231011	150600	3433456700	53300	53300	53400	53300	189
248	20231011	150500	3423367700	53300	53400	53400	53300	326
249	20231011	150400	3405980000	53300	53500	53500	53300	253
250	20231011	150300	3392485100	53300	53500	53500	53300	445
251	20231011	150200	3368718200	53300	53500	53600	53300	272
252	20231011	150100	3354207400	53300	53300	53500	53300	237
253	20231011	150000	3341568500	53300	53500	53500	53300	223
254	20231011	145900	3329662400	53500	53300	53600	53300	297
255	20231011	145800	3313803700	53500	53300	53500	53300	1390
256	20231011	145700	3239478900	53300	53400	53600	53300	208
257	20231011	145600	3228377600	53400	53500	53500	53400	328
258	20231011	145500	3210835600	53600	53400	53600	53400	273
259	20231011	145400	3196226000	53400	53400	53400	53400	244
260	20231011	145300	3183196400	53400	53400	53400	53400	203
261	20231011	145200	3172356200	53400	53600	53600	53400	271
262	20231011	145100	3157871900	53700	53400	53700	53400	212
263	20231011	145000	3146548400	53400	53600	53700	53400	224
264	20231011	144900	3134566400	53600	53700	53700	53500	207
265	20231011	144800	3123456800	53700	53500	53700	53400	589
266	20231011	144700	3091881600	53700	53600	53700	53400	348
267	20231011	144600	3073239300	53500	53500	53500	53500	204
268	20231011	144500	3062325300	53500	53500	53700	53500	286
269	20231011	144400	3046993500	53600	53700	53700	53500	131
270	20231011	144300	3039972100	53700	53500	53700	53500	326
271	20231011	144200	3022495900	53500	53500	53500	53500	203
272	20231011	144100	3011635400	53500	53500	53800	53500	151
273	20231011	144000	3003552500	53500	53800	53800	53500	266
274	20231011	143900	2989286700	53500	53600	53700	53500	935
275	20231011	143800	2939191800	53700	53500	53700	53500	211
276	20231011	143700	2927901700	53500	53500	53500	53500	204
277	20231011	143600	2916987700	53500	53700	53700	53500	664
278	20231011	143500	2881455100	53700	53700	53700	53600	365
279	20231011	143400	2861868900	53700	53700	53800	53700	213
280	20231011	143300	2850429800	53700	53700	53800	53700	296
281	20231011	143200	2834534000	53700	53800	53800	53700	239
282	20231011	143100	2821696100	53800	53700	53900	53700	289
283	20231011	143000	2806164400	53700	54000	54000	53700	282
284	20231011	142900	2790998100	53800	54000	54000	53800	242
285	20231011	142800	2777978100	53800	53900	53900	53800	241
286	20231011	142700	2765012000	53800	53800	54000	53800	229
287	20231011	142600	2752680600	53800	53900	54000	53800	283
288	20231011	142500	2737440800	53900	53900	53900	53900	126
289	20231011	142400	2730649400	53900	53900	54000	53900	51
290	20231011	142300	2727898100	53900	53900	53900	53900	5
291	20231011	142200	2727628600	53900	53900	54000	53900	79
292	20231011	142100	2723365500	53900	53900	53900	53900	5
293	20231011	142000	2723096000	53900	53900	54000	53900	75
294	20231011	141900	2719048800	53900	53900	53900	53900	31
295	20231011	141800	2717377900	54000	53900	54000	53900	60
296	20231011	141700	2714138400	53900	53900	53900	53900	153
297	20231011	141600	2705891700	53900	53900	54000	53900	108
298	20231011	141500	2700066300	53900	53900	53900	53900	7
299	20231011	141400	2699689000	53900	53900	53900	53900	154
300	20231011	141300	2691388400	53900	53900	54000	53900	61
301	20231011	141200	2688096700	53900	53900	53900	53900	5
302	20231011	141100	2687827200	53900	54000	54000	53900	76
303	20231011	141000	2683726000	53900	53900	54000	53900	40
304	20231011	140900	2681567600	53900	53900	53900	53900	18
305	20231011	140800	2680597400	53900	53900	53900	53900	20
306	20231011	140700	2679519400	53900	53900	53900	53900	15
307	20231011	140600	2678710900	54000	53900	54000	53900	25
308	20231011	140500	2677361000	53900	53900	53900	53900	1
309	20231011	140400	2677307100	53900	54000	54000	53900	38
310	20231011	140300	2675256500	53900	53900	53900	53900	76
311	20231011	140200	2671160100	53900	53900	53900	53900	16
312	20231011	140100	2670297700	53900	53900	54000	53900	109
313	20231011	140000	2664422500	53900	54000	54000	53800	347
314	20231011	135900	2645717100	54000	54000	54000	53900	45
315	20231011	135800	2643287400	54000	53900	54000	53900	155
316	20231011	135700	2634927700	53900	53900	53900	53900	50
317	20231011	135600	2632232700	53900	53800	53900	53800	8
318	20231011	135500	2631801600	53900	53900	53900	53900	511
319	20231011	135400	2604258700	54000	53900	54000	53900	10
320	20231011	135300	2603719200	53900	53900	53900	53900	8
321	20231011	135200	2603288000	54000	54000	54000	54000	1
322	20231011	135100	2603234000	53900	53900	54000	53900	100
323	20231011	135000	2597841600	53900	54000	54000	53900	70
324	20231011	134900	2594065100	54000	54000	54000	53900	111
325	20231011	134800	2588080900	53900	54000	54000	53900	57
326	20231011	134700	2585007900	53900	54000	54000	53900	53
327	20231011	134600	2582147800	53900	53900	54000	53900	113
328	20231011	134500	2576054100	53900	54000	54000	53900	15
329	20231011	134400	2575245500	53900	53900	53900	53900	78
330	20231011	134300	2571041300	53900	53900	54000	53900	110
331	20231011	134200	2565112200	53900	54000	54000	53900	288
332	20231011	134100	2549579700	54000	53900	54000	53900	8
333	20231011	134000	2549148300	53900	54000	54000	53900	92
334	20231011	133900	2544186100	54000	54000	54000	54000	1
335	20231011	133800	2544132100	54000	53900	54000	53900	70
336	20231011	133700	2540359000	53900	54000	54000	53900	236
337	20231011	133600	2527616700	54000	54100	54100	54000	2
338	20231011	133500	2527508600	54000	54000	54000	54000	0
339	20231011	133400	2527508600	54000	54200	54200	54000	187
340	20231011	133300	2517393200	54200	54200	54200	54200	4
341	20231011	133200	2517176400	54200	54200	54200	54100	105
342	20231011	133100	2511488100	54200	54200	54200	54200	3
343	20231011	133000	2511325500	54100	54200	54200	54100	111
344	20231011	132900	2505312300	54200	54100	54200	54100	742
345	20231011	132800	2465167700	54000	54100	54100	54000	85
346	20231011	132700	2460572000	54000	54100	54100	54000	52
347	20231011	132600	2457760500	54000	54000	54000	54000	0
348	20231011	132500	2457760500	54000	54100	54100	54000	3
349	20231011	132400	2457598400	54000	54000	54000	54000	8
350	20231011	132300	2457166400	54000	54100	54100	54000	28
351	20231011	132200	2455652500	54000	54000	54000	54000	11
352	20231011	132100	2455058500	54000	54000	54100	54000	153
353	20231011	132000	2446796000	54000	54100	54100	54000	116
354	20231011	131900	2440525500	54000	54000	54100	54000	21
355	20231011	131800	2439391200	54000	54000	54100	54000	17
356	20231011	131700	2438472500	54000	54100	54100	54000	83
357	20231011	131600	2433984800	54100	54100	54100	54100	2
358	20231011	131500	2433876600	54000	54100	54100	54000	40
359	20231011	131400	2431714200	54000	54000	54100	54000	4
360	20231011	131300	2431498100	54000	54000	54000	54000	47
361	20231011	131200	2428960100	54000	54000	54100	54000	168
362	20231011	131100	2419876800	54000	54000	54100	54000	41
363	20231011	131000	2417660400	54000	54000	54100	54000	54
364	20231011	130900	2414739900	54100	54100	54100	54100	4
365	20231011	130800	2414523500	54000	54000	54000	54000	50
366	20231011	130700	2411823500	54000	54100	54100	54000	49
367	20231011	130600	2409173600	54100	54000	54100	54000	30
368	20231011	130500	2407550700	54100	54100	54100	54100	41
369	20231011	130400	2405332600	54100	54100	54100	54100	8
370	20231011	130300	2404899800	54100	53900	54100	53900	654
371	20231011	130200	2369560800	54000	54000	54000	53900	601
372	20231011	130100	2337110000	53900	53900	54000	53900	16
373	20231011	130000	2336246800	53900	54000	54000	53900	50
374	20231011	125900	2333548500	53900	53900	54000	53900	223
375	20231011	125800	2321514000	53900	53900	53900	53900	376
376	20231011	125700	2301247600	53900	53900	53900	53900	64
377	20231011	125600	2297798000	53900	53900	53900	53900	5
378	20231011	125500	2297528500	53900	53900	53900	53900	43
379	20231011	125400	2295210800	53900	53800	53900	53800	170
380	20231011	125300	2286062000	53900	53900	53900	53900	8
381	20231011	125200	2285630800	53900	53900	53900	53900	59
382	20231011	125100	2282450700	53900	53900	53900	53900	8
383	20231011	125000	2282019500	53900	53900	53900	53800	56
384	20231011	124900	2279001200	53800	53900	53900	53800	73
385	20231011	124800	2275069000	53800	53800	53900	53800	53
386	20231011	124700	2272217000	53900	53900	53900	53900	65
387	20231011	124600	2268713500	53900	53900	53900	53900	88
388	20231011	124500	2263970300	53900	53900	53900	53900	36
389	20231011	124400	2262029900	53900	53900	53900	53900	0
390	20231011	124300	2262029900	53900	53900	53900	53800	75
391	20231011	124200	2257989000	53900	53800	53900	53800	21
392	20231011	124100	2256858700	53900	53900	53900	53900	1
393	20231011	124000	2256804800	53900	53900	53900	53800	84
394	20231011	123900	2252278200	53800	53800	53800	53800	1
395	20231011	123800	2252224400	53900	53900	53900	53900	2
396	20231011	123700	2252116600	53800	53900	53900	53800	289
397	20231011	123600	2236563300	53900	53900	53900	53900	30
398	20231011	123500	2234946300	53900	53900	53900	53900	72
399	20231011	123400	2231065500	54000	53900	54000	53900	20
400	20231011	123300	2229987400	53900	54000	54000	53900	37
401	20231011	123200	2227990700	53900	53900	53900	53900	99
402	20231011	123100	2222654600	53900	53900	53900	53900	34
403	20231011	123000	2220822000	53900	53900	54000	53900	842
404	20231011	122900	2175438100	53800	54000	54000	53800	37
405	20231011	122800	2173443800	53900	53900	54000	53900	151
406	20231011	122700	2165294900	53900	54000	54000	53900	30
407	20231011	122600	2163676100	53900	53900	54000	53900	76
408	20231011	122500	2159575400	53900	53900	54000	53900	93
409	20231011	122400	2154557500	53900	53900	54000	53900	22
410	20231011	122300	2153370000	53900	53900	54000	53900	1084
411	20231011	122200	2094942300	53800	53900	53900	53800	19
412	20231011	122100	2093918400	53900	53900	53900	53800	25
413	20231011	122000	2092571200	53900	53900	53900	53800	63
414	20231011	121900	2089177500	53900	53900	53900	53900	10
415	20231011	121800	2088638500	53900	53800	53900	53800	69
416	20231011	121700	2084919700	53900	53900	53900	53800	31
417	20231011	121600	2083249900	53900	53900	53900	53900	71
418	20231011	121500	2079423000	53900	53900	53900	53900	309
419	20231011	121400	2062767900	53900	53900	54000	53900	88
420	20231011	121300	2058022900	53900	54000	54000	53900	116
421	20231011	121200	2051763000	54000	54000	54000	53900	30
422	20231011	121100	2050143700	53900	54000	54100	53900	134
423	20231011	121000	2042907000	54000	54000	54100	54000	51
424	20231011	120900	2040151200	54000	54100	54100	53900	233
425	20231011	120800	2027568600	54000	54000	54000	54000	23
426	20231011	120700	2026326600	54100	54000	54100	54000	43
427	20231011	120600	2024000400	54000	54000	54100	54000	27
428	20231011	120500	2022540700	54000	54100	54100	54000	95
429	20231011	120400	2017405300	54000	54000	54100	54000	40
430	20231011	120300	2015243200	54000	54000	54100	54000	76
431	20231011	120200	2011133900	54000	54000	54100	54000	79
432	20231011	120100	2006866200	54000	54000	54100	54000	25
433	20231011	120000	2005514200	54000	54100	54100	53900	21
434	20231011	115900	2004380800	54000	54100	54100	54000	130
435	20231011	115800	1997359000	54000	54100	54100	54000	127
436	20231011	115700	1990499200	54000	53900	54000	53900	144
437	20231011	115600	1982724000	54000	53900	54000	53900	38
438	20231011	115500	1980674000	53900	53900	54000	53900	79
439	20231011	115400	1976409800	53900	53900	54000	53900	93
440	20231011	115300	1971388700	54000	54000	54000	53900	70
441	20231011	115200	1967609600	54000	54000	54000	54000	18
442	20231011	115100	1966637600	53900	53900	54000	53900	47
443	20231011	115000	1964100100	53900	54000	54000	53900	27
444	20231011	114900	1962643000	54000	54000	54000	54000	19
445	20231011	114800	1961617000	54000	54000	54000	53900	51
446	20231011	114700	1958864000	54000	53900	54000	53900	31
447	20231011	114600	1957191000	54000	54000	54000	54000	5
448	20231011	114500	1956921000	54000	54000	54000	53900	71
449	20231011	114400	1953087400	54000	53900	54000	53900	27
450	20231011	114300	1951629800	54000	54000	54100	54000	336
451	20231011	114200	1933483900	54000	54000	54100	54000	187
452	20231011	114100	1923380700	54000	54000	54000	54000	161
453	20231011	114000	1914686700	54000	54000	54000	53900	113
454	20231011	113900	1908584800	53900	54000	54000	53900	24
455	20231011	113800	1907289500	53900	53900	54000	53900	175
456	20231011	113700	1897855000	53900	53900	53900	53900	108
457	20231011	113600	1892033800	53900	53900	53900	53900	34
458	20231011	113500	1890201200	53900	53900	53900	53900	164
459	20231011	113400	1881361600	53900	53900	53900	53900	18
460	20231011	113300	1880391400	53900	53900	53900	53800	816
461	20231011	113200	1836409700	53900	53900	53900	53900	52
462	20231011	113100	1833606900	53900	53900	53900	53900	52
463	20231011	113000	1830804100	53900	53900	53900	53900	30
464	20231011	112900	1829187100	53900	53800	53900	53800	43
465	20231011	112800	1826869500	53800	53900	53900	53800	45
466	20231011	112700	1824446700	53900	53900	53900	53800	37
467	20231011	112600	1822454200	53800	53800	53800	53700	122
468	20231011	112500	1815890700	53800	53800	53800	53700	51
469	20231011	112400	1813147700	53700	53700	53700	53700	8
470	20231011	112300	1812718100	53700	53800	53800	53700	291
471	20231011	112200	1797064500	53900	53900	53900	53800	58
472	20231011	112100	1793939400	53900	53900	53900	53900	58
473	20231011	112000	1790813200	53900	53900	53900	53900	122
474	20231011	111900	1784237400	53800	53800	53800	53800	74
475	20231011	111800	1780256200	53800	53800	53900	53800	131
476	20231011	111700	1773203300	53800	53900	53900	53800	190
477	20231011	111600	1762979600	53900	53800	53900	53800	45
478	20231011	111500	1760556300	53800	54000	54000	53800	240
479	20231011	111400	1747621700	53900	53900	54000	53900	62
480	20231011	111300	1744276000	53900	53900	54000	53900	63
481	20231011	111200	1740877900	53900	53900	54000	53900	55
482	20231011	111100	1737910600	53900	53900	54000	53900	34
483	20231011	111000	1736076300	53900	53900	54000	53900	83
484	20231011	110900	1731598200	53900	53900	54000	53900	506
485	20231011	110800	1704322400	53900	53800	53900	53800	57
486	20231011	110700	1701250600	53900	53800	53900	53800	168
487	20231011	110600	1692197900	53800	53900	53900	53800	61
488	20231011	110500	1688910900	53900	53800	53900	53800	25
489	20231011	110400	1687564000	53800	53800	53900	53800	52
490	20231011	110300	1684762200	53900	53900	53900	53900	51
491	20231011	110200	1682013300	53900	53900	53900	53900	30
492	20231011	110100	1680396300	53900	54000	54000	53900	67
493	20231011	110000	1676781600	54000	54100	54100	54000	233
494	20231011	105900	1664199400	54000	54100	54100	54000	31
495	20231011	105800	1662522500	54000	54000	54100	54000	589
496	20231011	105700	1630714100	54000	53900	54000	53900	102
497	20231011	105600	1625207400	53900	53900	53900	53900	163
498	20231011	105500	1616421700	53800	53800	53900	53800	50
499	20231011	105400	1613727600	53900	53900	53900	53900	61
500	20231011	105300	1610439700	53800	53900	53900	53800	54
501	20231011	105200	1607529400	53900	53900	53900	53900	382
502	20231011	105100	1586939600	53900	53800	53900	53800	99
503	20231011	105000	1581603600	53800	53900	53900	53800	159
504	20231011	104900	1573034100	53900	53900	53900	53900	72
505	20231011	104800	1569153300	53900	53900	53900	53900	195
506	20231011	104700	1558642800	53900	53900	53900	53900	29
507	20231011	104600	1557079700	53900	53800	53900	53800	37
508	20231011	104500	1555087200	53800	53700	53900	53700	82
509	20231011	104400	1550673800	53700	53800	53900	53700	135
510	20231011	104300	1543410100	53900	53900	53900	53800	54
511	20231011	104200	1540502900	53900	53800	53900	53800	11
512	20231011	104100	1539911000	53800	53800	53800	53800	71
513	20231011	104000	1536091200	53800	53800	53800	53800	66
514	20231011	103900	1532540400	53700	53700	53700	53600	137
515	20231011	103800	1525183800	53700	53700	53700	53700	3
516	20231011	103700	1525022700	53700	53800	53800	53700	123
517	20231011	103600	1518406800	53900	53800	53900	53800	90
518	20231011	103500	1513558700	53800	53900	53900	53800	31
519	20231011	103400	1511888400	53900	53800	53900	53800	29
520	20231011	103300	1510325400	53800	53900	53900	53800	18
521	20231011	103200	1509355600	53900	53900	53900	53900	4
522	20231011	103100	1509140000	53900	53800	53900	53800	16
523	20231011	103000	1508278600	53800	53800	53800	53800	3
524	20231011	102900	1508117200	53700	53800	53800	53700	35
525	20231011	102800	1506234400	53800	53800	53800	53700	85
526	20231011	102700	1501661500	53900	53900	53900	53800	38
527	20231011	102600	1499614600	53900	53800	53900	53800	57
528	20231011	102500	1496546700	53800	53900	53900	53700	288
529	20231011	102400	1481064500	53900	53900	53900	53800	101
530	20231011	102300	1475627100	53900	53900	53900	53800	240
531	20231011	102200	1462693400	53900	53900	53900	53900	56
532	20231011	102100	1459675000	53900	53900	53900	53800	41
533	20231011	102000	1457465200	53800	53900	53900	53800	16
534	20231011	101900	1456604100	53900	53900	53900	53800	52
535	20231011	101800	1453802400	53900	53900	53900	53900	8
536	20231011	101700	1453371200	53900	53900	53900	53800	40
537	20231011	101600	1451216200	53800	53800	53800	53800	198
538	20231011	101500	1440563800	53800	53800	53800	53800	3
539	20231011	101400	1440402400	53700	53700	53700	53700	81
540	20231011	101300	1436052700	53700	53800	53800	53700	299
541	20231011	101200	1419992600	53700	53700	53700	53700	2
542	20231011	101100	1419885200	53800	53800	53800	53700	382
543	20231011	101000	1399354800	53800	53800	53900	53800	114
544	20231011	100900	1393219200	53800	53700	53800	53700	215
545	20231011	100800	1381662800	53600	53600	53600	53500	120
546	20231011	100700	1375231600	53500	53500	53500	53500	14
547	20231011	100600	1374482600	53500	53500	53600	53500	110
548	20231011	100500	1368590100	53600	53600	53600	53600	70
549	20231011	100400	1364838100	53600	53600	53700	53600	85
550	20231011	100300	1360275400	53600	53700	53700	53600	152
551	20231011	100200	1352114200	53700	53700	53700	53700	1
552	20231011	100100	1352060500	53700	53800	53800	53700	138
553	20231011	100000	1344637400	53800	53800	53800	53800	73
554	20231011	095900	1340710000	53700	53800	53800	53700	99
555	20231011	095800	1335390600	53800	53700	53800	53700	13
556	20231011	095700	1334691300	53700	53700	53700	53700	2
557	20231011	095600	1334583900	53900	53800	53900	53800	246
558	20231011	095500	1321344800	53900	53800	53900	53800	51
559	20231011	095400	1318600500	53900	53900	53900	53900	62
560	20231011	095300	1315258700	53900	54000	54000	53900	162
561	20231011	095200	1306525900	54000	54000	54000	54000	2
562	20231011	095100	1306417900	53900	54000	54100	53900	54
563	20231011	095000	1303503100	54000	53900	54000	53900	216
564	20231011	094900	1291839200	54000	54000	54000	54000	187
565	20231011	094800	1281741200	54000	54000	54000	54000	54
566	20231011	094700	1278825200	54000	54000	54000	53900	171
567	20231011	094600	1269596200	54000	54000	54000	53900	176
568	20231011	094500	1260093000	54000	53900	54000	53900	268
569	20231011	094400	1245632500	54000	53800	54000	53800	15
570	20231011	094300	1244825300	53900	53800	53900	53800	85
571	20231011	094200	1240245000	53900	53900	53900	53800	77
572	20231011	094100	1236095100	53800	53800	54000	53800	68
573	20231011	094000	1232429700	53800	53900	53900	53800	134
574	20231011	093900	1225216700	53900	54400	54400	53900	770
575	20231011	093800	1183405500	54400	53800	54400	53800	5314
576	20231011	093700	895889400	53700	53700	53700	53700	1253
577	20231011	093600	828603300	53600	53500	53600	53500	164
578	20231011	093500	819813800	53500	53600	53600	53500	37
579	20231011	093400	817832400	53500	53600	53600	53500	286
580	20231011	093300	802505600	53500	53600	53600	53500	43
581	20231011	093200	800202200	53600	53600	53600	53500	72
582	20231011	093100	796347100	53500	53500	53600	53500	42
583	20231011	093000	794096700	53600	53500	53600	53500	97
584	20231011	092900	788905100	53500	53600	53600	53500	58
585	20231011	092800	785800100	53500	53600	53700	53500	52
586	20231011	092700	783011900	53700	53700	53700	53600	207
587	20231011	092600	771907800	53600	53700	53700	53600	208
588	20231011	092500	760742800	53700	53500	53700	53500	347
589	20231011	092400	742143100	53400	53500	53600	53400	481
590	20231011	092300	716401200	53500	53600	53600	53500	241
591	20231011	092200	703487800	53600	53600	53700	53500	520
592	20231011	092100	675610000	53500	53500	53600	53500	337
593	20231011	092000	657551400	53500	53600	53600	53500	285
594	20231011	091900	642284900	53500	53600	53600	53500	211
595	20231011	091800	630979400	53500	53500	53600	53500	242
596	20231011	091700	618010500	53600	53500	53600	53500	185
597	20231011	091600	608098100	53500	53500	53500	53400	872
598	20231011	091500	561446600	53500	53500	53500	53400	294
599	20231011	091400	545721100	53500	53300	53500	53300	800
600	20231011	091300	503000000	53400	53300	53400	53300	87
601	20231011	091200	498361300	53300	53300	53300	53200	283
602	20231011	091100	483278400	53300	53400	53400	53300	342
603	20231011	091000	465037800	53400	53200	53400	53200	48
604	20231011	090900	462477800	53300	53400	53400	53300	64
605	20231011	090800	459065300	53300	53400	53400	53200	370
606	20231011	090700	439325900	53400	53300	53400	53200	3073
607	20231011	090600	275522600	53300	53400	53400	53300	31
608	20231011	090500	273870200	53400	53300	53600	53100	168
609	20231011	090400	264889600	53100	53100	53600	53100	1202
610	20231011	090300	200787100	53100	53100	53200	53000	297
611	20231011	090200	185027600	53100	53200	53300	53000	351
612	20231011	090100	166368200	53200	52800	53200	52800	996
613	20231011	090000	113633700	52800	52500	53000	52500	1608