KissMeData/263800/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	203200	1204553820	5360	5360	5360	5360	1244
3	20231011	203100	1204553820	5360	5360	5360	5360	0
4	20231011	203000	1204553820	5360	5360	5360	5360	0
5	20231011	202900	1204553820	5360	5360	5360	5360	0
6	20231011	202800	1204553820	5360	5360	5360	5360	0
7	20231011	202700	1204553820	5360	5360	5360	5360	0
8	20231011	202600	1204553820	5360	5360	5360	5360	0
9	20231011	202500	1204553820	5360	5360	5360	5360	0
10	20231011	202400	1204553820	5360	5360	5360	5360	0
11	20231011	202300	1204553820	5360	5360	5360	5360	0
12	20231011	202200	1204553820	5360	5360	5360	5360	0
13	20231011	202100	1204553820	5360	5360	5360	5360	0
14	20231011	202000	1204553820	5360	5360	5360	5360	0
15	20231011	201900	1204553820	5360	5360	5360	5360	0
16	20231011	201800	1204553820	5360	5360	5360	5360	0
17	20231011	201700	1204553820	5360	5360	5360	5360	0
18	20231011	201600	1204553820	5360	5360	5360	5360	0
19	20231011	201500	1204553820	5360	5360	5360	5360	0
20	20231011	201400	1204553820	5360	5360	5360	5360	0
21	20231011	201300	1204553820	5360	5360	5360	5360	0
22	20231011	201200	1204553820	5360	5360	5360	5360	0
23	20231011	201100	1204553820	5360	5360	5360	5360	0
24	20231011	201000	1204553820	5360	5360	5360	5360	0
25	20231011	200900	1204553820	5360	5360	5360	5360	0
26	20231011	200800	1204553820	5360	5360	5360	5360	0
27	20231011	200700	1204553820	5360	5360	5360	5360	0
28	20231011	200600	1204553820	5360	5360	5360	5360	0
29	20231011	200500	1204553820	5360	5360	5360	5360	0
30	20231011	200400	1204553820	5360	5360	5360	5360	0
31	20231011	200300	1204553820	5360	5360	5360	5360	0
32	20231011	200200	1204553820	5360	5360	5360	5360	1244
33	20231011	200100	1204553820	5360	5360	5360	5360	0
34	20231011	200000	1204553820	5360	5360	5360	5360	0
35	20231011	195900	1204553820	5360	5360	5360	5360	0
36	20231011	195800	1204553820	5360	5360	5360	5360	0
37	20231011	195700	1204553820	5360	5360	5360	5360	0
38	20231011	195600	1204553820	5360	5360	5360	5360	0
39	20231011	195500	1204553820	5360	5360	5360	5360	0
40	20231011	195400	1204553820	5360	5360	5360	5360	0
41	20231011	195300	1204553820	5360	5360	5360	5360	0
42	20231011	195200	1204553820	5360	5360	5360	5360	0
43	20231011	195100	1204553820	5360	5360	5360	5360	0
44	20231011	195000	1204553820	5360	5360	5360	5360	0
45	20231011	194900	1204553820	5360	5360	5360	5360	0
46	20231011	194800	1204553820	5360	5360	5360	5360	0
47	20231011	194700	1204553820	5360	5360	5360	5360	0
48	20231011	194600	1204553820	5360	5360	5360	5360	0
49	20231011	194500	1204553820	5360	5360	5360	5360	0
50	20231011	194400	1204553820	5360	5360	5360	5360	0
51	20231011	194300	1204553820	5360	5360	5360	5360	0
52	20231011	194200	1204553820	5360	5360	5360	5360	0
53	20231011	194100	1204553820	5360	5360	5360	5360	0
54	20231011	194000	1204553820	5360	5360	5360	5360	0
55	20231011	193900	1204553820	5360	5360	5360	5360	0
56	20231011	193800	1204553820	5360	5360	5360	5360	0
57	20231011	193700	1204553820	5360	5360	5360	5360	0
58	20231011	193600	1204553820	5360	5360	5360	5360	0
59	20231011	193500	1204553820	5360	5360	5360	5360	0
60	20231011	193400	1204553820	5360	5360	5360	5360	0
61	20231011	193300	1204553820	5360	5360	5360	5360	0
62	20231011	193200	1204553820	5360	5360	5360	5360	1244
63	20231011	193100	1204553820	5360	5360	5360	5360	0
64	20231011	193000	1204553820	5360	5360	5360	5360	0
65	20231011	192900	1204553820	5360	5360	5360	5360	0
66	20231011	192800	1204553820	5360	5360	5360	5360	0
67	20231011	192700	1204553820	5360	5360	5360	5360	0
68	20231011	192600	1204553820	5360	5360	5360	5360	0
69	20231011	192500	1204553820	5360	5360	5360	5360	0
70	20231011	192400	1204553820	5360	5360	5360	5360	0
71	20231011	192300	1204553820	5360	5360	5360	5360	0
72	20231011	192200	1204553820	5360	5360	5360	5360	0
73	20231011	192100	1204553820	5360	5360	5360	5360	0
74	20231011	192000	1204553820	5360	5360	5360	5360	0
75	20231011	191900	1204553820	5360	5360	5360	5360	0
76	20231011	191800	1204553820	5360	5360	5360	5360	0
77	20231011	191700	1204553820	5360	5360	5360	5360	0
78	20231011	191600	1204553820	5360	5360	5360	5360	0
79	20231011	191500	1204553820	5360	5360	5360	5360	0
80	20231011	191400	1204553820	5360	5360	5360	5360	0
81	20231011	191300	1204553820	5360	5360	5360	5360	0
82	20231011	191200	1204553820	5360	5360	5360	5360	0
83	20231011	191100	1204553820	5360	5360	5360	5360	0
84	20231011	191000	1204553820	5360	5360	5360	5360	0
85	20231011	190900	1204553820	5360	5360	5360	5360	0
86	20231011	190800	1204553820	5360	5360	5360	5360	0
87	20231011	190700	1204553820	5360	5360	5360	5360	0
88	20231011	190600	1204553820	5360	5360	5360	5360	0
89	20231011	190500	1204553820	5360	5360	5360	5360	0
90	20231011	190400	1204553820	5360	5360	5360	5360	0
91	20231011	190300	1204553820	5360	5360	5360	5360	0
92	20231011	190200	1204553820	5360	5360	5360	5360	1244
93	20231011	190100	1204553820	5360	5360	5360	5360	0
94	20231011	190000	1204553820	5360	5360	5360	5360	0
95	20231011	185900	1204553820	5360	5360	5360	5360	0
96	20231011	185800	1204553820	5360	5360	5360	5360	0
97	20231011	185700	1204553820	5360	5360	5360	5360	0
98	20231011	185600	1204553820	5360	5360	5360	5360	0
99	20231011	185500	1204553820	5360	5360	5360	5360	0
100	20231011	185400	1204553820	5360	5360	5360	5360	0
101	20231011	185300	1204553820	5360	5360	5360	5360	0
102	20231011	185200	1204553820	5360	5360	5360	5360	0
103	20231011	185100	1204553820	5360	5360	5360	5360	0
104	20231011	185000	1204553820	5360	5360	5360	5360	0
105	20231011	184900	1204553820	5360	5360	5360	5360	0
106	20231011	184800	1204553820	5360	5360	5360	5360	0
107	20231011	184700	1204553820	5360	5360	5360	5360	0
108	20231011	184600	1204553820	5360	5360	5360	5360	0
109	20231011	184500	1204553820	5360	5360	5360	5360	0
110	20231011	184400	1204553820	5360	5360	5360	5360	0
111	20231011	184300	1204553820	5360	5360	5360	5360	0
112	20231011	184200	1204553820	5360	5360	5360	5360	0
113	20231011	184100	1204553820	5360	5360	5360	5360	0
114	20231011	184000	1204553820	5360	5360	5360	5360	0
115	20231011	183900	1204553820	5360	5360	5360	5360	0
116	20231011	183800	1204553820	5360	5360	5360	5360	0
117	20231011	183700	1204553820	5360	5360	5360	5360	0
118	20231011	183600	1204553820	5360	5360	5360	5360	0
119	20231011	183500	1204553820	5360	5360	5360	5360	0
120	20231011	183400	1204553820	5360	5360	5360	5360	0
121	20231011	183300	1204553820	5360	5360	5360	5360	0
122	20231011	183200	1204553820	5360	5360	5360	5360	1244
123	20231011	183100	1204553820	5360	5360	5360	5360	0
124	20231011	183000	1204553820	5360	5360	5360	5360	0
125	20231011	182900	1204553820	5360	5360	5360	5360	0
126	20231011	182800	1204553820	5360	5360	5360	5360	0
127	20231011	182700	1204553820	5360	5360	5360	5360	0
128	20231011	182600	1204553820	5360	5360	5360	5360	0
129	20231011	182500	1204553820	5360	5360	5360	5360	0
130	20231011	182400	1204553820	5360	5360	5360	5360	0
131	20231011	182300	1204553820	5360	5360	5360	5360	0
132	20231011	182200	1204553820	5360	5360	5360	5360	0
133	20231011	182100	1204553820	5360	5360	5360	5360	0
134	20231011	182000	1204553820	5360	5360	5360	5360	0
135	20231011	181900	1204553820	5360	5360	5360	5360	0
136	20231011	181800	1204553820	5360	5360	5360	5360	0
137	20231011	181700	1204553820	5360	5360	5360	5360	0
138	20231011	181600	1204553820	5360	5360	5360	5360	0
139	20231011	181500	1204553820	5360	5360	5360	5360	0
140	20231011	181400	1204553820	5360	5360	5360	5360	0
141	20231011	181300	1204553820	5360	5360	5360	5360	0
142	20231011	181200	1204553820	5360	5360	5360	5360	0
143	20231011	181100	1204553820	5360	5360	5360	5360	0
144	20231011	181000	1204553820	5360	5360	5360	5360	0
145	20231011	180900	1204553820	5360	5360	5360	5360	0
146	20231011	180800	1204553820	5360	5360	5360	5360	0
147	20231011	180700	1204553820	5360	5360	5360	5360	0
148	20231011	180600	1204553820	5360	5360	5360	5360	0
149	20231011	180500	1204553820	5360	5360	5360	5360	0
150	20231011	180400	1204553820	5360	5360	5360	5360	0
151	20231011	180300	1204553820	5360	5360	5360	5360	0
152	20231011	180200	1204553820	5360	5360	5360	5360	1244
153	20231011	180100	1204553820	5360	5360	5360	5360	0
154	20231011	180000	1204553820	5360	5360	5360	5360	0
155	20231011	175900	1204553820	5360	5360	5360	5360	0
156	20231011	175800	1204553820	5360	5360	5360	5360	0
157	20231011	175700	1204553820	5360	5360	5360	5360	0
158	20231011	175600	1204553820	5360	5360	5360	5360	0
159	20231011	175500	1204553820	5360	5360	5360	5360	0
160	20231011	175400	1204553820	5360	5360	5360	5360	0
161	20231011	175300	1204553820	5360	5360	5360	5360	0
162	20231011	175200	1204553820	5360	5360	5360	5360	0
163	20231011	175100	1204553820	5360	5360	5360	5360	0
164	20231011	175000	1204553820	5360	5360	5360	5360	0
165	20231011	174900	1204553820	5360	5360	5360	5360	0
166	20231011	174800	1204553820	5360	5360	5360	5360	0
167	20231011	174700	1204553820	5360	5360	5360	5360	0
168	20231011	174600	1204553820	5360	5360	5360	5360	0
169	20231011	174500	1204553820	5360	5360	5360	5360	0
170	20231011	174400	1204553820	5360	5360	5360	5360	0
171	20231011	174300	1204553820	5360	5360	5360	5360	0
172	20231011	174200	1204553820	5360	5360	5360	5360	0
173	20231011	174100	1204553820	5360	5360	5360	5360	0
174	20231011	174000	1204553820	5360	5360	5360	5360	0
175	20231011	173900	1204553820	5360	5360	5360	5360	0
176	20231011	173800	1204553820	5360	5360	5360	5360	0
177	20231011	173700	1204553820	5360	5360	5360	5360	0
178	20231011	173600	1204553820	5360	5360	5360	5360	0
179	20231011	173500	1204553820	5360	5360	5360	5360	0
180	20231011	173400	1204553820	5360	5360	5360	5360	0
181	20231011	173300	1204553820	5360	5360	5360	5360	0
182	20231011	173200	1204553820	5360	5360	5360	5360	1244
183	20231011	173100	1204553820	5360	5360	5360	5360	0
184	20231011	173000	1204553820	5360	5360	5360	5360	0
185	20231011	172900	1204553820	5360	5360	5360	5360	0
186	20231011	172800	1204553820	5360	5360	5360	5360	0
187	20231011	172700	1204553820	5360	5360	5360	5360	0
188	20231011	172600	1204553820	5360	5360	5360	5360	0
189	20231011	172500	1204553820	5360	5360	5360	5360	0
190	20231011	172400	1204553820	5360	5360	5360	5360	0
191	20231011	172300	1204553820	5360	5360	5360	5360	0
192	20231011	172200	1204553820	5360	5360	5360	5360	0
193	20231011	172100	1204553820	5360	5360	5360	5360	0
194	20231011	172000	1204553820	5360	5360	5360	5360	0
195	20231011	171900	1204553820	5360	5360	5360	5360	0
196	20231011	171800	1204553820	5360	5360	5360	5360	0
197	20231011	171700	1204553820	5360	5360	5360	5360	0
198	20231011	171600	1204553820	5360	5360	5360	5360	0
199	20231011	171500	1204553820	5360	5360	5360	5360	0
200	20231011	171400	1204553820	5360	5360	5360	5360	0
201	20231011	171300	1204553820	5360	5360	5360	5360	0
202	20231011	171200	1204553820	5360	5360	5360	5360	0
203	20231011	171100	1204553820	5360	5360	5360	5360	0
204	20231011	171000	1204553820	5360	5360	5360	5360	0
205	20231011	170900	1204553820	5360	5360	5360	5360	0
206	20231011	170800	1204553820	5360	5360	5360	5360	0
207	20231011	170700	1204553820	5360	5360	5360	5360	0
208	20231011	170600	1204553820	5360	5360	5360	5360	0
209	20231011	170500	1204553820	5360	5360	5360	5360	0
210	20231011	170400	1204553820	5360	5360	5360	5360	0
211	20231011	170300	1204553820	5360	5360	5360	5360	0
212	20231011	170200	1204553820	5360	5360	5360	5360	1244
213	20231011	170100	1204553820	5360	5360	5360	5360	0
214	20231011	170000	1204553820	5360	5360	5360	5360	0
215	20231011	165900	1204553820	5360	5360	5360	5360	0
216	20231011	165800	1204553820	5360	5360	5360	5360	0
217	20231011	165700	1204553820	5360	5360	5360	5360	0
218	20231011	165600	1204553820	5360	5360	5360	5360	0
219	20231011	165500	1204553820	5360	5360	5360	5360	0
220	20231011	165400	1204553820	5360	5360	5360	5360	0
221	20231011	165300	1204553820	5360	5360	5360	5360	0
222	20231011	165200	1204553820	5360	5360	5360	5360	0
223	20231011	165100	1204553820	5360	5360	5360	5360	0
224	20231011	165000	1204553820	5360	5360	5360	5360	0
225	20231011	164900	1204553820	5360	5360	5360	5360	0
226	20231011	164800	1204553820	5360	5360	5360	5360	0
227	20231011	164700	1204553820	5360	5360	5360	5360	0
228	20231011	164600	1204553820	5360	5360	5360	5360	0
229	20231011	164500	1204553820	5360	5360	5360	5360	0
230	20231011	164400	1204553820	5360	5360	5360	5360	0
231	20231011	164300	1204553820	5360	5360	5360	5360	0
232	20231011	164200	1204553820	5360	5360	5360	5360	0
233	20231011	164100	1204553820	5360	5360	5360	5360	0
234	20231011	164000	1204553820	5360	5360	5360	5360	0
235	20231011	163900	1204553820	5360	5360	5360	5360	0
236	20231011	163800	1204553820	5360	5360	5360	5360	0
237	20231011	163700	1204553820	5360	5360	5360	5360	0
238	20231011	163600	1204553820	5360	5360	5360	5360	0
239	20231011	163500	1204553820	5360	5360	5360	5360	0
240	20231011	163400	1204553820	5360	5360	5360	5360	0
241	20231011	163300	1204553820	5360	5360	5360	5360	0
242	20231011	163200	1204553820	5360	5360	5360	5360	1244
243	20231011	163100	1204553820	5360	5360	5360	5360	0
244	20231011	163000	1204553820	5360	5360	5360	5360	0
245	20231011	162900	1204553820	5360	5360	5360	5360	0
246	20231011	162800	1204553820	5360	5360	5360	5360	0
247	20231011	162700	1204553820	5360	5360	5360	5360	0
248	20231011	162600	1204553820	5360	5360	5360	5360	0
249	20231011	162500	1204553820	5360	5360	5360	5360	0
250	20231011	162400	1204553820	5360	5360	5360	5360	0
251	20231011	162300	1204553820	5360	5360	5360	5360	0
252	20231011	162200	1204553820	5360	5360	5360	5360	0
253	20231011	162100	1204553820	5360	5360	5360	5360	0
254	20231011	162000	1204553820	5360	5360	5360	5360	0
255	20231011	161900	1204553820	5360	5360	5360	5360	0
256	20231011	161800	1204553820	5360	5360	5360	5360	0
257	20231011	161700	1204553820	5360	5360	5360	5360	0
258	20231011	161600	1204553820	5360	5360	5360	5360	0
259	20231011	161500	1204553820	5360	5360	5360	5360	0
260	20231011	161400	1204553820	5360	5360	5360	5360	0
261	20231011	161300	1204553820	5360	5360	5360	5360	0
262	20231011	161200	1204553820	5360	5360	5360	5360	0
263	20231011	161100	1204553820	5360	5360	5360	5360	0
264	20231011	161000	1204553820	5360	5360	5360	5360	0
265	20231011	160900	1204553820	5360	5360	5360	5360	0
266	20231011	160800	1204553820	5360	5360	5360	5360	0
267	20231011	160700	1204553820	5360	5360	5360	5360	0
268	20231011	160600	1204553820	5360	5360	5360	5360	0
269	20231011	160500	1204553820	5360	5360	5360	5360	0
270	20231011	160400	1204553820	5360	5360	5360	5360	0
271	20231011	160300	1204553820	5360	5360	5360	5360	0
272	20231011	160200	1204553820	5360	5360	5360	5360	1244
273	20231011	160100	1204553820	5360	5360	5360	5360	0
274	20231011	160000	1204553820	5360	5360	5360	5360	0
275	20231011	155900	1204553820	5360	5360	5360	5360	0
276	20231011	155800	1204553820	5360	5360	5360	5360	0
277	20231011	155700	1204553820	5360	5360	5360	5360	0
278	20231011	155600	1204553820	5360	5360	5360	5360	0
279	20231011	155500	1204553820	5360	5360	5360	5360	0
280	20231011	155400	1204553820	5360	5360	5360	5360	0
281	20231011	155300	1204553820	5360	5360	5360	5360	0
282	20231011	155200	1204553820	5360	5360	5360	5360	0
283	20231011	155100	1204553820	5360	5360	5360	5360	0
284	20231011	155000	1204553820	5360	5360	5360	5360	0
285	20231011	154900	1204553820	5360	5360	5360	5360	0
286	20231011	154800	1204553820	5360	5360	5360	5360	0
287	20231011	154700	1204553820	5360	5360	5360	5360	0
288	20231011	154600	1204553820	5360	5360	5360	5360	0
289	20231011	154500	1204553820	5360	5360	5360	5360	0
290	20231011	154400	1204553820	5360	5360	5360	5360	0
291	20231011	154300	1204553820	5360	5360	5360	5360	0
292	20231011	154200	1204553820	5360	5360	5360	5360	0
293	20231011	154100	1204553820	5360	5360	5360	5360	0
294	20231011	154000	1204553820	5360	5360	5360	5360	0
295	20231011	153900	1204553820	5360	5360	5360	5360	0
296	20231011	153800	1204553820	5360	5360	5360	5360	0
297	20231011	153700	1204553820	5360	5360	5360	5360	0
298	20231011	153600	1204553820	5360	5360	5360	5360	0
299	20231011	153500	1204553820	5360	5360	5360	5360	0
300	20231011	153400	1204553820	5360	5360	5360	5360	0
301	20231011	153300	1204553820	5360	5360	5360	5360	0
302	20231011	153200	1204553820	5360	5360	5360	5360	1244
303	20231011	153100	1204553820	5360	5360	5360	5360	0
304	20231011	153000	1204553820	5360	5360	5360	5360	1244
305	20231011	152900	1197885980	5350	5350	5350	5350	0
306	20231011	152800	1197885980	5350	5350	5350	5350	0
307	20231011	152700	1197885980	5350	5350	5350	5350	0
308	20231011	152600	1197885980	5350	5350	5350	5350	0
309	20231011	152500	1197885980	5350	5350	5350	5350	0
310	20231011	152400	1197885980	5350	5350	5350	5350	0
311	20231011	152300	1197885980	5350	5350	5350	5350	0
312	20231011	152200	1197885980	5350	5350	5350	5350	0
313	20231011	152100	1197885980	5350	5350	5350	5350	0
314	20231011	152000	1197885980	5350	5350	5350	5350	0
315	20231011	151900	1197885980	5350	5350	5370	5340	1067
316	20231011	151800	1192178340	5370	5340	5370	5340	1508
317	20231011	151700	1184122380	5360	5340	5360	5340	1049
318	20231011	151600	1178518220	5340	5350	5350	5340	1760
319	20231011	151500	1169119620	5330	5340	5340	5330	100
320	20231011	151400	1168586560	5330	5360	5360	5330	1074
321	20231011	151300	1162856350	5360	5360	5360	5360	10
322	20231011	151200	1162802750	5350	5360	5360	5350	318
323	20231011	151100	1161098770	5360	5350	5360	5350	173
324	20231011	151000	1160172960	5350	5350	5350	5340	793
325	20231011	150900	1155936410	5350	5350	5350	5340	162
326	20231011	150800	1155070310	5370	5360	5370	5360	43
327	20231011	150700	1154839550	5360	5360	5360	5360	129
328	20231011	150600	1154148110	5370	5370	5370	5370	93
329	20231011	150500	1153648700	5350	5360	5360	5350	4546
330	20231011	150400	1129327400	5360	5360	5360	5360	261
331	20231011	150300	1127928440	5370	5370	5370	5370	0
332	20231011	150200	1127928440	5370	5370	5370	5370	0
333	20231011	150100	1127928440	5370	5370	5370	5370	100
334	20231011	150000	1127391440	5380	5380	5380	5380	0
335	20231011	145900	1127391440	5380	5360	5380	5350	587
336	20231011	145800	1124244930	5350	5390	5390	5350	42
337	20231011	145700	1124019750	5350	5350	5350	5350	168
338	20231011	145600	1123120950	5350	5360	5360	5350	510
339	20231011	145500	1120391900	5390	5390	5390	5390	0
340	20231011	145400	1120391900	5390	5390	5390	5390	0
341	20231011	145300	1120391900	5390	5390	5390	5390	1
342	20231011	145200	1120386510	5350	5360	5360	5350	700
343	20231011	145100	1116636080	5370	5370	5370	5370	2875
344	20231011	145000	1101197330	5370	5370	5370	5370	714
345	20231011	144900	1097363150	5380	5380	5380	5380	1574
346	20231011	144800	1088895030	5370	5390	5390	5370	302
347	20231011	144700	1087268500	5390	5390	5390	5390	0
348	20231011	144600	1087268500	5390	5400	5400	5390	136
349	20231011	144500	1086535100	5390	5390	5390	5390	1
350	20231011	144400	1086529710	5390	5390	5390	5390	30
351	20231011	144300	1086368010	5390	5410	5410	5390	101
352	20231011	144200	1085823600	5400	5400	5400	5400	1050
353	20231011	144100	1080153600	5400	5400	5400	5400	100
354	20231011	144000	1079613600	5400	5400	5400	5400	387
355	20231011	143900	1077523800	5400	5400	5400	5400	110
356	20231011	143800	1076929800	5420	5420	5420	5420	44
357	20231011	143700	1076691320	5420	5400	5420	5400	11
358	20231011	143600	1076631900	5400	5400	5400	5400	0
359	20231011	143500	1076631900	5400	5400	5400	5400	688
360	20231011	143400	1072916700	5400	5410	5410	5400	127
361	20231011	143300	1072229650	5410	5400	5410	5400	631
362	20231011	143200	1068816760	5390	5390	5390	5390	44
363	20231011	143100	1068579600	5400	5400	5400	5400	0
364	20231011	143000	1068579600	5400	5390	5400	5380	144
365	20231011	142900	1067804510	5390	5390	5400	5390	855
366	20231011	142800	1063192980	5390	5390	5390	5390	1
367	20231011	142700	1063187590	5390	5390	5390	5390	0
368	20231011	142600	1063187590	5390	5390	5390	5390	88
369	20231011	142500	1062713270	5380	5380	5380	5380	16
370	20231011	142400	1062627190	5390	5390	5390	5390	299
371	20231011	142300	1061015580	5390	5390	5390	5390	102
372	20231011	142200	1060465800	5390	5390	5390	5390	98
373	20231011	142100	1059937580	5390	5390	5390	5390	0
374	20231011	142000	1059937580	5390	5390	5390	5390	5
375	20231011	141900	1059910630	5390	5390	5390	5390	2
376	20231011	141800	1059899850	5400	5390	5400	5390	955
377	20231011	141700	1054751310	5390	5370	5390	5370	430
378	20231011	141600	1052434210	5390	5390	5390	5390	0
379	20231011	141500	1052434210	5390	5390	5390	5390	2
380	20231011	141400	1052423430	5400	5400	5400	5400	0
381	20231011	141300	1052423430	5400	5400	5400	5400	0
382	20231011	141200	1052423430	5400	5400	5400	5400	0
383	20231011	141100	1052423430	5400	5390	5400	5390	223
384	20231011	141000	1051220960	5360	5370	5370	5360	385
385	20231011	140900	1049157230	5360	5370	5400	5360	553
386	20231011	140800	1046187130	5360	5360	5360	5360	0
387	20231011	140700	1046187130	5360	5360	5360	5360	0
388	20231011	140600	1046187130	5360	5360	5360	5360	1
389	20231011	140500	1046181770	5350	5370	5370	5350	4909
390	20231011	140400	1019918580	5370	5370	5370	5370	2
391	20231011	140300	1019907840	5350	5360	5360	5350	100
392	20231011	140200	1019372640	5370	5370	5370	5370	2571
393	20231011	140100	1005566370	5340	5360	5360	5340	108
394	20231011	140000	1004989370	5360	5360	5360	5360	3
395	20231011	135900	1004973290	5360	5360	5360	5360	0
396	20231011	135800	1004973290	5360	5370	5370	5340	377
397	20231011	135700	1002952870	5370	5370	5370	5370	0
398	20231011	135600	1002952870	5370	5380	5380	5370	206
399	20231011	135500	1001846600	5380	5380	5380	5380	2
400	20231011	135400	1001835840	5370	5370	5370	5360	51
401	20231011	135300	1001562160	5390	5390	5390	5390	4
402	20231011	135200	1001540600	5400	5390	5400	5390	100
403	20231011	135100	1001000620	5400	5390	5400	5390	50
404	20231011	135000	1000730970	5400	5380	5400	5380	981
405	20231011	134900	995443630	5380	5380	5380	5380	0
406	20231011	134800	995443630	5380	5380	5380	5380	0
407	20231011	134700	995443630	5380	5340	5380	5340	1824
408	20231011	134600	985648370	5340	5340	5340	5340	100
409	20231011	134500	985114370	5340	5340	5340	5340	0
410	20231011	134400	985114370	5340	5340	5340	5340	32
411	20231011	134300	984943490	5340	5340	5340	5340	0
412	20231011	134200	984943490	5340	5370	5370	5340	2077
413	20231011	134100	973846440	5370	5360	5370	5360	435
414	20231011	134000	971513980	5360	5360	5360	5360	649
415	20231011	133900	968035340	5360	5360	5360	5360	308
416	20231011	133800	966384460	5350	5350	5350	5350	1
417	20231011	133700	966379110	5350	5350	5350	5350	0
418	20231011	133600	966379110	5350	5350	5350	5350	111
419	20231011	133500	965785260	5360	5360	5360	5360	0
420	20231011	133400	965785260	5360	5350	5360	5320	1096
421	20231011	133300	959946990	5340	5340	5340	5340	0
422	20231011	133200	959946990	5340	5360	5360	5320	1520
423	20231011	133100	951849670	5370	5370	5370	5370	14
424	20231011	133000	951774490	5370	5370	5370	5370	130
425	20231011	132900	951076390	5390	5370	5390	5370	393
426	20231011	132800	948965620	5370	5360	5370	5360	1998
427	20231011	132700	938255340	5360	5380	5380	5350	2040
428	20231011	132600	927330450	5380	5380	5380	5380	83
429	20231011	132500	926883910	5370	5370	5370	5370	130
430	20231011	132400	926185810	5370	5400	5400	5370	537
431	20231011	132300	923292160	5400	5400	5400	5400	100
432	20231011	132200	922752160	5390	5390	5390	5390	107
433	20231011	132100	922175430	5390	5390	5410	5370	13690
434	20231011	132000	848601920	5390	5390	5390	5390	1023
435	20231011	131900	843087950	5410	5400	5410	5390	51
436	20231011	131800	842812540	5400	5410	5410	5400	262
437	20231011	131700	841396720	5440	5440	5440	5420	124
438	20231011	131600	840724600	5430	5430	5430	5430	100
439	20231011	131500	840181600	5420	5440	5440	5420	243
440	20231011	131400	838860360	5430	5410	5430	5410	251
441	20231011	131300	837499910	5410	5410	5410	5410	848
442	20231011	131200	832912230	5410	5430	5430	5410	63
443	20231011	131100	832571170	5430	5430	5440	5430	123
444	20231011	131000	831903260	5440	5420	5440	5410	352
445	20231011	130900	829994510	5420	5420	5420	5390	1139
446	20231011	130800	823850500	5420	5400	5420	5400	65
447	20231011	130700	823498340	5390	5410	5420	5390	1559
448	20231011	130600	815084090	5410	5450	5450	5410	2761
449	20231011	130500	800121660	5460	5460	5460	5460	338
450	20231011	130400	798276180	5460	5450	5460	5440	2673
451	20231011	130300	783692570	5450	5440	5450	5430	621
452	20231011	130200	780315620	5440	5450	5450	5440	949
453	20231011	130100	775152570	5430	5450	5450	5430	1092
454	20231011	130000	769207710	5450	5440	5450	5440	15
455	20231011	125900	769126060	5450	5480	5480	5450	21
456	20231011	125800	769011010	5490	5420	5490	5400	7419
457	20231011	125700	728498200	5430	5420	5430	5420	9
458	20231011	125600	728449400	5430	5450	5450	5410	1511
459	20231011	125500	720226710	5460	5430	5460	5400	3283
460	20231011	125400	702453060	5430	5440	5460	5430	1540
461	20231011	125300	694073280	5460	5470	5490	5440	2851
462	20231011	125200	678462830	5450	5420	5480	5420	611
463	20231011	125100	675132360	5420	5440	5440	5420	484
464	20231011	125000	672502510	5440	5430	5460	5430	947
465	20231011	124900	667349170	5430	5410	5430	5370	1974
466	20231011	124800	656667460	5410	5450	5510	5410	23803
467	20231011	124700	526331690	5450	5400	5450	5400	3362
468	20231011	124600	508100610	5390	5400	5400	5390	759
469	20231011	124500	504003840	5400	5430	5430	5400	245
470	20231011	124400	502678310	5440	5440	5450	5440	402
471	20231011	124300	500489960	5440	5400	5450	5400	15106
472	20231011	124200	418408240	5400	5350	5400	5350	2391
473	20231011	124100	405554740	5340	5340	5340	5340	100
474	20231011	124000	405020740	5350	5350	5350	5350	0
475	20231011	123900	405020740	5350	5350	5350	5350	0
476	20231011	123800	405020740	5350	5350	5350	5350	0
477	20231011	123700	405020740	5350	5350	5350	5350	1
478	20231011	123600	405015390	5340	5340	5340	5340	0
479	20231011	123500	405015390	5340	5340	5340	5340	10
480	20231011	123400	404961990	5350	5350	5350	5350	0
481	20231011	123300	404961990	5350	5350	5350	5350	0
482	20231011	123200	404961990	5350	5350	5350	5350	0
483	20231011	123100	404961990	5350	5330	5350	5330	3
484	20231011	123000	404945960	5330	5330	5330	5330	352
485	20231011	122900	403069800	5350	5350	5350	5350	0
486	20231011	122800	403069800	5350	5350	5350	5350	0
487	20231011	122700	403069800	5350	5350	5350	5350	1
488	20231011	122600	403064450	5340	5340	5340	5340	0
489	20231011	122500	403064450	5340	5340	5340	5340	0
490	20231011	122400	403064450	5340	5340	5340	5340	505
491	20231011	122300	400367750	5320	5320	5320	5320	0
492	20231011	122200	400367750	5320	5320	5320	5320	0
493	20231011	122100	400367750	5320	5320	5320	5320	444
494	20231011	122000	398005670	5340	5340	5340	5340	1
495	20231011	121900	398000330	5340	5340	5340	5340	1
496	20231011	121800	397994990	5340	5340	5340	5340	0
497	20231011	121700	397994990	5340	5340	5340	5340	0
498	20231011	121600	397994990	5340	5340	5340	5340	7
499	20231011	121500	397957610	5340	5340	5340	5340	0
500	20231011	121400	397957610	5340	5340	5340	5340	2
501	20231011	121300	397946930	5320	5320	5320	5320	200
502	20231011	121200	396882930	5320	5320	5320	5320	0
503	20231011	121100	396882930	5320	5320	5320	5320	0
504	20231011	121000	396882930	5320	5320	5320	5320	0
505	20231011	120900	396882930	5320	5320	5320	5320	13
506	20231011	120800	396813770	5310	5320	5320	5310	209
507	20231011	120700	395703890	5320	5320	5320	5320	162
508	20231011	120600	394842050	5320	5320	5320	5320	89
509	20231011	120500	394368570	5320	5320	5320	5320	0
510	20231011	120400	394368570	5320	5320	5320	5320	1
511	20231011	120300	394363250	5320	5320	5320	5320	0
512	20231011	120200	394363250	5320	5340	5340	5320	73
513	20231011	120100	393974580	5350	5340	5350	5340	11
514	20231011	120000	393915830	5350	5350	5350	5350	0
515	20231011	115900	393915830	5350	5350	5350	5350	0
516	20231011	115800	393915830	5350	5350	5350	5350	0
517	20231011	115700	393915830	5350	5350	5350	5350	0
518	20231011	115600	393915830	5350	5350	5350	5350	0
519	20231011	115500	393915830	5350	5350	5350	5350	0
520	20231011	115400	393915830	5350	5350	5350	5350	1
521	20231011	115300	393910480	5340	5340	5340	5340	1
522	20231011	115200	393905140	5350	5350	5350	5350	0
523	20231011	115100	393905140	5350	5350	5350	5350	0
524	20231011	115000	393905140	5350	5350	5350	5350	0
525	20231011	114900	393905140	5350	5350	5350	5350	0
526	20231011	114800	393905140	5350	5350	5350	5350	0
527	20231011	114700	393905140	5350	5350	5350	5350	1
528	20231011	114600	393899790	5340	5340	5340	5340	0
529	20231011	114500	393899790	5340	5340	5340	5340	5
530	20231011	114400	393873090	5330	5330	5330	5330	200
531	20231011	114300	392807090	5360	5360	5360	5360	0
532	20231011	114200	392807090	5360	5360	5360	5360	1
533	20231011	114100	392801730	5360	5360	5360	5360	0
534	20231011	114000	392801730	5360	5320	5360	5320	131
535	20231011	113900	392100400	5300	5350	5350	5300	713
536	20231011	113800	388313380	5350	5350	5350	5350	0
537	20231011	113700	388313380	5350	5350	5350	5350	0
538	20231011	113600	388313380	5350	5350	5350	5350	1
539	20231011	113500	388308030	5350	5350	5350	5350	0
540	20231011	113400	388308030	5350	5350	5350	5350	0
541	20231011	113300	388308030	5350	5350	5350	5350	5
542	20231011	113200	388281280	5350	5350	5350	5350	0
543	20231011	113100	388281280	5350	5350	5350	5350	0
544	20231011	113000	388281280	5350	5350	5350	5350	2
545	20231011	112900	388270580	5360	5360	5360	5360	0
546	20231011	112800	388270580	5360	5360	5360	5360	0
547	20231011	112700	388270580	5360	5360	5360	5360	0
548	20231011	112600	388270580	5360	5360	5360	5360	0
549	20231011	112500	388270580	5360	5360	5360	5360	5
550	20231011	112400	388243780	5370	5370	5370	5370	0
551	20231011	112300	388243780	5370	5370	5370	5370	0
552	20231011	112200	388243780	5370	5370	5370	5370	0
553	20231011	112100	388243780	5370	5370	5370	5370	0
554	20231011	112000	388243780	5370	5370	5370	5370	0
555	20231011	111900	388243780	5370	5370	5370	5370	0
556	20231011	111800	388243780	5370	5370	5370	5370	0
557	20231011	111700	388243780	5370	5350	5370	5350	34
558	20231011	111600	388061860	5350	5340	5350	5340	74
559	20231011	111500	387666160	5350	5350	5350	5350	0
560	20231011	111400	387666160	5350	5340	5350	5330	2134
561	20231011	111300	376251010	5350	5350	5350	5350	0
562	20231011	111200	376251010	5350	5350	5350	5350	0
563	20231011	111100	376251010	5350	5330	5350	5330	10
564	20231011	111000	376197690	5330	5330	5330	5330	0
565	20231011	110900	376197690	5330	5350	5350	5310	573
566	20231011	110800	373146820	5350	5350	5350	5340	130
567	20231011	110700	372452430	5340	5340	5340	5340	406
568	20231011	110600	370284390	5340	5340	5340	5340	25
569	20231011	110500	370150890	5350	5350	5350	5350	111
570	20231011	110400	369557040	5360	5360	5360	5360	84
571	20231011	110300	369106800	5360	5360	5360	5360	5
572	20231011	110200	369080000	5360	5360	5360	5360	25
573	20231011	110100	368946000	5360	5360	5360	5360	1
574	20231011	110000	368940640	5360	5360	5360	5360	0
575	20231011	105900	368940640	5360	5360	5360	5360	0
576	20231011	105800	368940640	5360	5360	5360	5360	19
577	20231011	105700	368838800	5360	5360	5360	5360	15
578	20231011	105600	368758400	5370	5370	5370	5370	0
579	20231011	105500	368758400	5370	5370	5370	5370	19
580	20231011	105400	368656370	5360	5360	5360	5360	0
581	20231011	105300	368656370	5360	5360	5360	5360	0
582	20231011	105200	368656370	5360	5360	5360	5360	0
583	20231011	105100	368656370	5360	5360	5360	5360	80
584	20231011	105000	368227570	5360	5360	5360	5360	1
585	20231011	104900	368222210	5360	5360	5360	5360	171
586	20231011	104800	367305650	5360	5360	5360	5360	381
587	20231011	104700	365263490	5350	5350	5350	5350	902
588	20231011	104600	360437790	5350	5370	5370	5350	2401
589	20231011	104500	347587160	5390	5390	5390	5390	1
590	20231011	104400	347581770	5400	5400	5400	5400	0
591	20231011	104300	347581770	5400	5400	5400	5400	51
592	20231011	104200	347306370	5390	5390	5390	5390	44
593	20231011	104100	347069210	5360	5370	5370	5360	1194
594	20231011	104000	340669130	5370	5370	5370	5370	200
595	20231011	103900	339595130	5380	5370	5380	5370	82
596	20231011	103800	339154780	5370	5370	5370	5370	1
597	20231011	103700	339149410	5360	5360	5360	5360	1000
598	20231011	103600	333789410	5360	5380	5380	5360	622
599	20231011	103500	330447430	5380	5370	5380	5370	3
600	20231011	103400	330431310	5350	5350	5350	5350	619
601	20231011	103300	327119660	5350	5360	5360	5350	289
602	20231011	103200	325573410	5360	5360	5360	5360	0
603	20231011	103100	325573410	5360	5360	5360	5360	0
604	20231011	103000	325573410	5360	5360	5360	5360	61
605	20231011	102900	325246450	5360	5370	5370	5360	14
606	20231011	102800	325171400	5380	5380	5380	5380	1
607	20231011	102700	325166020	5390	5390	5390	5390	0
608	20231011	102600	325166020	5390	5390	5390	5390	0
609	20231011	102500	325166020	5390	5390	5390	5390	0
610	20231011	102400	325166020	5390	5360	5390	5350	22
611	20231011	102300	325048000	5390	5370	5390	5350	344
612	20231011	102200	323206040	5360	5360	5360	5360	1
613	20231011	102100	323200680	5360	5360	5360	5360	21
614	20231011	102000	323088120	5360	5400	5400	5360	9
615	20231011	101900	323039680	5400	5400	5400	5400	2
616	20231011	101800	323028880	5370	5370	5370	5370	624
617	20231011	101700	319678000	5370	5390	5390	5370	979
618	20231011	101600	314401970	5390	5390	5390	5390	43
619	20231011	101500	314170200	5390	5370	5390	5350	1166
620	20231011	101400	307924300	5390	5390	5390	5390	0
621	20231011	101300	307924300	5390	5400	5400	5390	575
622	20231011	101200	304824930	5400	5400	5400	5400	0
623	20231011	101100	304824930	5400	5400	5400	5400	68
624	20231011	101000	304457730	5400	5390	5400	5390	203
625	20231011	100900	303361560	5390	5400	5400	5390	805
626	20231011	100800	299014660	5390	5390	5390	5390	21
627	20231011	100700	298901470	5390	5350	5390	5350	1844
628	20231011	100600	288997760	5370	5350	5370	5350	7
629	20231011	100500	288960290	5350	5360	5370	5350	302
630	20231011	100400	287341570	5360	5370	5380	5350	2409
631	20231011	100300	274409320	5390	5390	5390	5390	317
632	20231011	100200	272700690	5400	5400	5400	5400	0
633	20231011	100100	272700690	5400	5400	5400	5400	120
634	20231011	100000	272052690	5400	5390	5410	5390	1222
635	20231011	095900	265451600	5370	5370	5370	5360	362
636	20231011	095800	263507760	5370	5400	5400	5370	1146
637	20231011	095700	257346320	5400	5390	5400	5390	880
638	20231011	095600	252594770	5400	5370	5400	5370	403
639	20231011	095500	250423380	5370	5360	5370	5360	351
640	20231011	095400	248539650	5360	5370	5370	5360	49
641	20231011	095300	248276910	5360	5370	5370	5360	387
642	20231011	095200	246201590	5360	5360	5360	5360	105
643	20231011	095100	245638790	5360	5360	5360	5360	0
644	20231011	095000	245638790	5360	5350	5380	5350	637
645	20231011	094900	242225640	5360	5360	5360	5360	676
646	20231011	094800	238602280	5360	5390	5390	5350	135
647	20231011	094700	237878340	5350	5330	5410	5330	13967
648	20231011	094600	163048680	5310	5310	5330	5310	1163
649	20231011	094500	156860870	5310	5310	5310	5310	500
650	20231011	094400	154205870	5310	5310	5310	5310	0
651	20231011	094300	154205870	5310	5310	5310	5310	310
652	20231011	094200	152559770	5310	5310	5310	5310	11
653	20231011	094100	152501360	5310	5330	5330	5310	11
654	20231011	094000	152442910	5330	5330	5330	5330	1
655	20231011	093900	152437580	5330	5330	5330	5330	4
656	20231011	093800	152416260	5330	5330	5330	5330	14
657	20231011	093700	152341640	5330	5300	5330	5300	18
658	20231011	093600	152246120	5300	5300	5300	5300	0
659	20231011	093500	152246120	5300	5310	5310	5300	7
660	20231011	093400	152208990	5350	5350	5350	5350	3
661	20231011	093300	152192940	5350	5350	5350	5350	0
662	20231011	093200	152192940	5350	5350	5350	5340	81
663	20231011	093100	151759980	5350	5350	5350	5350	1
664	20231011	093000	151754630	5350	5350	5350	5350	1815
665	20231011	092900	142044380	5340	5330	5340	5330	561
666	20231011	092800	139048950	5330	5330	5330	5330	0
667	20231011	092700	139048950	5330	5330	5330	5330	41
668	20231011	092600	138830420	5350	5350	5350	5350	0
669	20231011	092500	138830420	5350	5310	5350	5240	1247
670	20231011	092400	132215110	5290	5280	5310	5250	1134
671	20231011	092300	126243460	5290	5320	5320	5290	1211
672	20231011	092200	119823540	5320	5320	5320	5320	305
673	20231011	092100	118200940	5330	5340	5340	5330	2300
674	20231011	092000	105920180	5340	5350	5350	5340	210
675	20231011	091900	104798690	5350	5330	5350	5330	896
676	20231011	091800	100009110	5330	5330	5330	5320	1024
677	20231011	091700	94551380	5330	5300	5330	5300	304
678	20231011	091600	92937110	5340	5340	5340	5340	0
679	20231011	091500	92937110	5340	5330	5340	5330	603
680	20231011	091400	89717590	5340	5320	5340	5290	170
681	20231011	091300	88815520	5320	5370	5370	5320	275
682	20231011	091200	87351720	5380	5270	5380	5270	8350
683	20231011	091100	42995230	5250	5250	5250	5250	923
684	20231011	091000	38149480	5250	5270	5270	5250	15
685	20231011	090900	38070640	5270	5260	5270	5260	45
686	20231011	090800	37833630	5260	5270	5270	5250	286
687	20231011	090700	36330030	5270	5280	5280	5270	696
688	20231011	090600	32661710	5280	5280	5280	5280	351
689	20231011	090500	30808430	5290	5290	5300	5280	649
690	20231011	090400	27378960	5290	5290	5290	5280	1103
691	20231011	090300	21554270	5270	5260	5270	5260	1351
692	20231011	090200	14446310	5280	5240	5300	5240	1670
693	20231011	090100	5614220	5240	5230	5240	5230	108
694	20231011	090000	5048740	5230	5190	5230	5190	971