KissMeData/014280/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	185400	799627350	5470	5470	5470	5470	3184
3	20231019	185300	799627350	5470	5470	5470	5470	0
4	20231019	185200	799627350	5470	5470	5470	5470	0
5	20231019	185100	799627350	5470	5470	5470	5470	0
6	20231019	185000	799627350	5470	5470	5470	5470	0
7	20231019	184900	799627350	5470	5470	5470	5470	0
8	20231019	184800	799627350	5470	5470	5470	5470	0
9	20231019	184700	799627350	5470	5470	5470	5470	0
10	20231019	184600	799627350	5470	5470	5470	5470	0
11	20231019	184500	799627350	5470	5470	5470	5470	0
12	20231019	184400	799627350	5470	5470	5470	5470	0
13	20231019	184300	799627350	5470	5470	5470	5470	0
14	20231019	184200	799627350	5470	5470	5470	5470	0
15	20231019	184100	799627350	5470	5470	5470	5470	0
16	20231019	184000	799627350	5470	5470	5470	5470	0
17	20231019	183900	799627350	5470	5470	5470	5470	0
18	20231019	183800	799627350	5470	5470	5470	5470	0
19	20231019	183700	799627350	5470	5470	5470	5470	0
20	20231019	183600	799627350	5470	5470	5470	5470	0
21	20231019	183500	799627350	5470	5470	5470	5470	0
22	20231019	183400	799627350	5470	5470	5470	5470	0
23	20231019	183300	799627350	5470	5470	5470	5470	0
24	20231019	183200	799627350	5470	5470	5470	5470	0
25	20231019	183100	799627350	5470	5470	5470	5470	0
26	20231019	183000	799627350	5470	5470	5470	5470	0
27	20231019	182900	799627350	5470	5470	5470	5470	0
28	20231019	182800	799627350	5470	5470	5470	5470	0
29	20231019	182700	799627350	5470	5470	5470	5470	0
30	20231019	182600	799627350	5470	5470	5470	5470	0
31	20231019	182500	799627350	5470	5470	5470	5470	0
32	20231019	182400	799627350	5470	5470	5470	5470	3184
33	20231019	182300	799627350	5470	5470	5470	5470	0
34	20231019	182200	799627350	5470	5470	5470	5470	0
35	20231019	182100	799627350	5470	5470	5470	5470	0
36	20231019	182000	799627350	5470	5470	5470	5470	0
37	20231019	181900	799627350	5470	5470	5470	5470	0
38	20231019	181800	799627350	5470	5470	5470	5470	0
39	20231019	181700	799627350	5470	5470	5470	5470	0
40	20231019	181600	799627350	5470	5470	5470	5470	0
41	20231019	181500	799627350	5470	5470	5470	5470	0
42	20231019	181400	799627350	5470	5470	5470	5470	0
43	20231019	181300	799627350	5470	5470	5470	5470	0
44	20231019	181200	799627350	5470	5470	5470	5470	0
45	20231019	181100	799627350	5470	5470	5470	5470	0
46	20231019	181000	799627350	5470	5470	5470	5470	0
47	20231019	180900	799627350	5470	5470	5470	5470	0
48	20231019	180800	799627350	5470	5470	5470	5470	0
49	20231019	180700	799627350	5470	5470	5470	5470	0
50	20231019	180600	799627350	5470	5470	5470	5470	0
51	20231019	180500	799627350	5470	5470	5470	5470	0
52	20231019	180400	799627350	5470	5470	5470	5470	0
53	20231019	180300	799627350	5470	5470	5470	5470	0
54	20231019	180200	799627350	5470	5470	5470	5470	0
55	20231019	180100	799627350	5470	5470	5470	5470	0
56	20231019	180000	799627350	5470	5470	5470	5470	0
57	20231019	175900	799627350	5470	5470	5470	5470	0
58	20231019	175800	799627350	5470	5470	5470	5470	0
59	20231019	175700	799627350	5470	5470	5470	5470	0
60	20231019	175600	799627350	5470	5470	5470	5470	0
61	20231019	175500	799627350	5470	5470	5470	5470	0
62	20231019	175400	799627350	5470	5470	5470	5470	3184
63	20231019	175300	799627350	5470	5470	5470	5470	0
64	20231019	175200	799627350	5470	5470	5470	5470	0
65	20231019	175100	799627350	5470	5470	5470	5470	0
66	20231019	175000	799627350	5470	5470	5470	5470	0
67	20231019	174900	799627350	5470	5470	5470	5470	0
68	20231019	174800	799627350	5470	5470	5470	5470	0
69	20231019	174700	799627350	5470	5470	5470	5470	0
70	20231019	174600	799627350	5470	5470	5470	5470	0
71	20231019	174500	799627350	5470	5470	5470	5470	0
72	20231019	174400	799627350	5470	5470	5470	5470	0
73	20231019	174300	799627350	5470	5470	5470	5470	0
74	20231019	174200	799627350	5470	5470	5470	5470	0
75	20231019	174100	799627350	5470	5470	5470	5470	0
76	20231019	174000	799627350	5470	5470	5470	5470	0
77	20231019	173900	799627350	5470	5470	5470	5470	0
78	20231019	173800	799627350	5470	5470	5470	5470	0
79	20231019	173700	799627350	5470	5470	5470	5470	0
80	20231019	173600	799627350	5470	5470	5470	5470	0
81	20231019	173500	799627350	5470	5470	5470	5470	0
82	20231019	173400	799627350	5470	5470	5470	5470	0
83	20231019	173300	799627350	5470	5470	5470	5470	0
84	20231019	173200	799627350	5470	5470	5470	5470	0
85	20231019	173100	799627350	5470	5470	5470	5470	0
86	20231019	173000	799627350	5470	5470	5470	5470	0
87	20231019	172900	799627350	5470	5470	5470	5470	0
88	20231019	172800	799627350	5470	5470	5470	5470	0
89	20231019	172700	799627350	5470	5470	5470	5470	0
90	20231019	172600	799627350	5470	5470	5470	5470	0
91	20231019	172500	799627350	5470	5470	5470	5470	0
92	20231019	172400	799627350	5470	5470	5470	5470	3184
93	20231019	172300	799627350	5470	5470	5470	5470	0
94	20231019	172200	799627350	5470	5470	5470	5470	0
95	20231019	172100	799627350	5470	5470	5470	5470	0
96	20231019	172000	799627350	5470	5470	5470	5470	0
97	20231019	171900	799627350	5470	5470	5470	5470	0
98	20231019	171800	799627350	5470	5470	5470	5470	0
99	20231019	171700	799627350	5470	5470	5470	5470	0
100	20231019	171600	799627350	5470	5470	5470	5470	0
101	20231019	171500	799627350	5470	5470	5470	5470	0
102	20231019	171400	799627350	5470	5470	5470	5470	0
103	20231019	171300	799627350	5470	5470	5470	5470	0
104	20231019	171200	799627350	5470	5470	5470	5470	0
105	20231019	171100	799627350	5470	5470	5470	5470	0
106	20231019	171000	799627350	5470	5470	5470	5470	0
107	20231019	170900	799627350	5470	5470	5470	5470	0
108	20231019	170800	799627350	5470	5470	5470	5470	0
109	20231019	170700	799627350	5470	5470	5470	5470	0
110	20231019	170600	799627350	5470	5470	5470	5470	0
111	20231019	170500	799627350	5470	5470	5470	5470	0
112	20231019	170400	799627350	5470	5470	5470	5470	0
113	20231019	170300	799627350	5470	5470	5470	5470	0
114	20231019	170200	799627350	5470	5470	5470	5470	0
115	20231019	170100	799627350	5470	5470	5470	5470	0
116	20231019	170000	799627350	5470	5470	5470	5470	0
117	20231019	165900	799627350	5470	5470	5470	5470	0
118	20231019	165800	799627350	5470	5470	5470	5470	0
119	20231019	165700	799627350	5470	5470	5470	5470	0
120	20231019	165600	799627350	5470	5470	5470	5470	0
121	20231019	165500	799627350	5470	5470	5470	5470	0
122	20231019	165400	799627350	5470	5470	5470	5470	3184
123	20231019	165300	799627350	5470	5470	5470	5470	0
124	20231019	165200	799627350	5470	5470	5470	5470	0
125	20231019	165100	799627350	5470	5470	5470	5470	0
126	20231019	165000	799627350	5470	5470	5470	5470	0
127	20231019	164900	799627350	5470	5470	5470	5470	0
128	20231019	164800	799627350	5470	5470	5470	5470	0
129	20231019	164700	799627350	5470	5470	5470	5470	0
130	20231019	164600	799627350	5470	5470	5470	5470	0
131	20231019	164500	799627350	5470	5470	5470	5470	0
132	20231019	164400	799627350	5470	5470	5470	5470	0
133	20231019	164300	799627350	5470	5470	5470	5470	0
134	20231019	164200	799627350	5470	5470	5470	5470	0
135	20231019	164100	799627350	5470	5470	5470	5470	0
136	20231019	164000	799627350	5470	5470	5470	5470	0
137	20231019	163900	799627350	5470	5470	5470	5470	0
138	20231019	163800	799627350	5470	5470	5470	5470	0
139	20231019	163700	799627350	5470	5470	5470	5470	0
140	20231019	163600	799627350	5470	5470	5470	5470	0
141	20231019	163500	799627350	5470	5470	5470	5470	0
142	20231019	163400	799627350	5470	5470	5470	5470	0
143	20231019	163300	799627350	5470	5470	5470	5470	0
144	20231019	163200	799627350	5470	5470	5470	5470	0
145	20231019	163100	799627350	5470	5470	5470	5470	0
146	20231019	163000	799627350	5470	5470	5470	5470	0
147	20231019	162900	799627350	5470	5470	5470	5470	0
148	20231019	162800	799627350	5470	5470	5470	5470	0
149	20231019	162700	799627350	5470	5470	5470	5470	0
150	20231019	162600	799627350	5470	5470	5470	5470	0
151	20231019	162500	799627350	5470	5470	5470	5470	0
152	20231019	162400	799627350	5470	5470	5470	5470	3184
153	20231019	162300	799627350	5470	5470	5470	5470	0
154	20231019	162200	799627350	5470	5470	5470	5470	0
155	20231019	162100	799627350	5470	5470	5470	5470	0
156	20231019	162000	799627350	5470	5470	5470	5470	0
157	20231019	161900	799627350	5470	5470	5470	5470	0
158	20231019	161800	799627350	5470	5470	5470	5470	0
159	20231019	161700	799627350	5470	5470	5470	5470	0
160	20231019	161600	799627350	5470	5470	5470	5470	0
161	20231019	161500	799627350	5470	5470	5470	5470	0
162	20231019	161400	799627350	5470	5470	5470	5470	0
163	20231019	161300	799627350	5470	5470	5470	5470	0
164	20231019	161200	799627350	5470	5470	5470	5470	0
165	20231019	161100	799627350	5470	5470	5470	5470	0
166	20231019	161000	799627350	5470	5470	5470	5470	0
167	20231019	160900	799627350	5470	5470	5470	5470	0
168	20231019	160800	799627350	5470	5470	5470	5470	0
169	20231019	160700	799627350	5470	5470	5470	5470	0
170	20231019	160600	799627350	5470	5470	5470	5470	0
171	20231019	160500	799627350	5470	5470	5470	5470	0
172	20231019	160400	799627350	5470	5470	5470	5470	0
173	20231019	160300	799627350	5470	5470	5470	5470	0
174	20231019	160200	799627350	5470	5470	5470	5470	0
175	20231019	160100	799627350	5470	5470	5470	5470	0
176	20231019	160000	799627350	5470	5470	5470	5470	0
177	20231019	155900	799627350	5470	5470	5470	5470	0
178	20231019	155800	799627350	5470	5470	5470	5470	0
179	20231019	155700	799627350	5470	5470	5470	5470	0
180	20231019	155600	799627350	5470	5470	5470	5470	0
181	20231019	155500	799627350	5470	5470	5470	5470	0
182	20231019	155400	799627350	5470	5470	5470	5470	3184
183	20231019	155300	799627350	5470	5470	5470	5470	0
184	20231019	155200	799627350	5470	5470	5470	5470	0
185	20231019	155100	799627350	5470	5470	5470	5470	0
186	20231019	155000	799627350	5470	5470	5470	5470	0
187	20231019	154900	799627350	5470	5470	5470	5470	0
188	20231019	154800	799627350	5470	5470	5470	5470	0
189	20231019	154700	799627350	5470	5470	5470	5470	0
190	20231019	154600	799627350	5470	5470	5470	5470	0
191	20231019	154500	799627350	5470	5470	5470	5470	0
192	20231019	154400	799627350	5470	5470	5470	5470	0
193	20231019	154300	799627350	5470	5470	5470	5470	0
194	20231019	154200	799627350	5470	5470	5470	5470	0
195	20231019	154100	799627350	5470	5470	5470	5470	0
196	20231019	154000	799627350	5470	5470	5470	5470	0
197	20231019	153900	799627350	5470	5470	5470	5470	0
198	20231019	153800	799627350	5470	5470	5470	5470	0
199	20231019	153700	799627350	5470	5470	5470	5470	0
200	20231019	153600	799627350	5470	5470	5470	5470	0
201	20231019	153500	799627350	5470	5470	5470	5470	0
202	20231019	153400	799627350	5470	5470	5470	5470	0
203	20231019	153300	799627350	5470	5470	5470	5470	0
204	20231019	153200	799627350	5470	5470	5470	5470	0
205	20231019	153100	799627350	5470	5470	5470	5470	0
206	20231019	153000	799627350	5470	5470	5470	5470	3184
207	20231019	152900	782210870	5470	5470	5470	5470	0
208	20231019	152800	782210870	5470	5470	5470	5470	0
209	20231019	152700	782210870	5470	5470	5470	5470	0
210	20231019	152600	782210870	5470	5470	5470	5470	0
211	20231019	152500	782210870	5470	5470	5470	5470	0
212	20231019	152400	782210870	5470	5470	5470	5470	0
213	20231019	152300	782210870	5470	5470	5470	5470	0
214	20231019	152200	782210870	5470	5470	5470	5470	0
215	20231019	152100	782210870	5470	5470	5470	5470	0
216	20231019	152000	782210870	5470	5470	5470	5470	0
217	20231019	151900	782210870	5470	5450	5470	5450	2219
218	20231019	151800	770102120	5460	5420	5460	5420	2615
219	20231019	151700	755872810	5420	5420	5420	5420	291
220	20231019	151600	754295590	5420	5420	5420	5410	949
221	20231019	151500	749154890	5430	5430	5440	5430	306
222	20231019	151400	747491300	5430	5420	5430	5420	860
223	20231019	151300	742827100	5420	5410	5420	5400	4367
224	20231019	151200	719244340	5400	5390	5400	5390	758
225	20231019	151100	715154710	5390	5370	5390	5370	1907
226	20231019	151000	704904080	5370	5370	5370	5370	1
227	20231019	150900	704898710	5360	5370	5370	5360	384
228	20231019	150800	702840460	5360	5360	5360	5360	336
229	20231019	150700	701039500	5360	5360	5360	5360	2
230	20231019	150600	701028780	5340	5350	5350	5340	274
231	20231019	150500	699563480	5350	5360	5360	5340	829
232	20231019	150400	695131060	5360	5360	5360	5360	6
233	20231019	150300	695098900	5360	5360	5360	5360	1
234	20231019	150200	695093540	5360	5360	5360	5360	1
235	20231019	150100	695088180	5360	5360	5360	5360	17
236	20231019	150000	694997060	5350	5350	5350	5350	82
237	20231019	145900	694558360	5360	5360	5360	5360	0
238	20231019	145800	694558360	5360	5360	5360	5340	5433
239	20231019	145700	665476130	5370	5360	5370	5360	201
240	20231019	145600	664398760	5360	5370	5370	5360	231
241	20231019	145500	663160590	5370	5360	5370	5360	89
242	20231019	145400	662683420	5370	5370	5370	5360	66
243	20231019	145300	662329500	5370	5370	5370	5370	7
244	20231019	145200	662291910	5370	5370	5370	5370	3
245	20231019	145100	662275800	5360	5370	5370	5360	27
246	20231019	145000	662131060	5360	5370	5370	5360	122
247	20231019	144900	661477120	5370	5360	5370	5360	52
248	20231019	144800	661198380	5370	5370	5370	5370	15
249	20231019	144700	661117830	5370	5360	5370	5360	35
250	20231019	144600	660930130	5370	5370	5370	5370	19
251	20231019	144500	660828100	5360	5370	5370	5360	313
252	20231019	144400	659150290	5370	5360	5370	5360	201
253	20231019	144300	658072920	5370	5370	5370	5370	118
254	20231019	144200	657439260	5370	5370	5370	5370	0
255	20231019	144100	657439260	5370	5370	5370	5370	0
256	20231019	144000	657439260	5370	5370	5370	5370	58
257	20231019	143900	657127800	5370	5370	5370	5370	28
258	20231019	143800	656977440	5370	5370	5370	5370	12
259	20231019	143700	656913000	5370	5370	5370	5370	10
260	20231019	143600	656859300	5370	5370	5370	5370	0
261	20231019	143500	656859300	5370	5370	5370	5370	73
262	20231019	143400	656467290	5370	5370	5370	5370	5
263	20231019	143300	656440440	5370	5370	5370	5370	0
264	20231019	143200	656440440	5370	5370	5370	5370	0
265	20231019	143100	656440440	5370	5360	5370	5360	1715
266	20231019	143000	647248020	5360	5360	5360	5360	1
267	20231019	142900	647242660	5350	5360	5360	5350	121
268	20231019	142800	646594770	5360	5360	5360	5350	76
269	20231019	142700	646188080	5360	5360	5360	5360	5
270	20231019	142600	646161280	5350	5350	5350	5350	122
271	20231019	142500	645508580	5360	5360	5360	5360	17
272	20231019	142400	645417460	5350	5350	5360	5350	377
273	20231019	142300	643400410	5360	5360	5360	5360	4
274	20231019	142200	643378970	5360	5360	5360	5350	72
275	20231019	142100	642993720	5360	5350	5360	5350	83
276	20231019	142000	642549660	5360	5350	5360	5350	1717
277	20231019	141900	633363700	5360	5350	5360	5350	71
278	20231019	141800	632983810	5360	5360	5360	5360	33
279	20231019	141700	632806930	5350	5350	5360	5350	146
280	20231019	141600	632025220	5370	5370	5370	5370	20
281	20231019	141500	631917820	5360	5360	5370	5360	505
282	20231019	141400	629206650	5370	5360	5370	5360	64
283	20231019	141300	628863600	5360	5370	5370	5360	5
284	20231019	141200	628836790	5360	5380	5380	5360	45
285	20231019	141100	628595560	5360	5380	5380	5360	2889
286	20231019	141000	613109630	5380	5370	5380	5370	68
287	20231019	140900	612744460	5370	5380	5380	5370	71
288	20231019	140800	612363080	5380	5380	5380	5370	105
289	20231019	140700	611798850	5380	5380	5380	5380	11
290	20231019	140600	611739670	5370	5370	5370	5370	368
291	20231019	140500	609763510	5370	5370	5370	5360	103
292	20231019	140400	609211070	5370	5370	5370	5370	0
293	20231019	140300	609211070	5370	5370	5370	5360	357
294	20231019	140200	607294650	5370	5370	5370	5370	0
295	20231019	140100	607294650	5370	5370	5370	5360	630
296	20231019	140000	603912220	5370	5370	5370	5370	223
297	20231019	135900	602714710	5370	5360	5370	5360	68
298	20231019	135800	602350220	5370	5360	5370	5360	70
299	20231019	135700	601974990	5370	5370	5370	5370	10
300	20231019	135600	601921290	5370	5370	5370	5360	180
301	20231019	135500	600955360	5370	5360	5370	5360	29
302	20231019	135400	600799880	5360	5360	5360	5360	66
303	20231019	135300	600446120	5370	5370	5370	5370	1
304	20231019	135200	600440750	5370	5360	5370	5360	70
305	20231019	135100	600065520	5370	5370	5370	5370	13
306	20231019	135000	599995710	5360	5370	5370	5360	71
307	20231019	134900	599615100	5370	5360	5370	5360	69
308	20231019	134800	599245240	5370	5370	5370	5370	1
309	20231019	134700	599239870	5370	5360	5370	5360	67
310	20231019	134600	598880740	5370	5360	5370	5350	6039
311	20231019	134500	566564830	5370	5370	5370	5370	33
312	20231019	134400	566387620	5380	5380	5380	5380	6
313	20231019	134300	566355340	5370	5370	5370	5370	66
314	20231019	134200	566000920	5370	5370	5370	5370	67
315	20231019	134100	565641130	5380	5380	5380	5380	90
316	20231019	134000	565156930	5380	5370	5380	5370	67
317	20231019	133900	564797130	5380	5380	5380	5380	51
318	20231019	133800	564522750	5370	5370	5370	5360	280
319	20231019	133700	563019820	5370	5370	5370	5370	10
320	20231019	133600	562966120	5370	5360	5370	5360	116
321	20231019	133500	562343860	5370	5370	5370	5370	1
322	20231019	133400	562338490	5360	5370	5370	5360	87
323	20231019	133300	561871970	5370	5380	5380	5370	10
324	20231019	133200	561818260	5380	5380	5380	5380	1
325	20231019	133100	561812880	5380	5360	5380	5360	68
326	20231019	133000	561448380	5370	5360	5370	5360	370
327	20231019	132900	559463680	5360	5360	5360	5360	66
328	20231019	132800	559109920	5370	5370	5370	5370	1
329	20231019	132700	559104550	5360	5360	5360	5360	67
330	20231019	132600	558745430	5370	5360	5370	5360	142
331	20231019	132500	557983550	5370	5370	5370	5370	465
332	20231019	132400	555486500	5370	5360	5370	5360	68
333	20231019	132300	555122010	5360	5370	5370	5360	802
334	20231019	132200	550818270	5350	5350	5360	5350	332
335	20231019	132100	549042020	5350	5370	5370	5350	168
336	20231019	132000	548143000	5370	5380	5380	5350	578
337	20231019	131900	545049700	5380	5380	5380	5380	1
338	20231019	131800	545044320	5360	5360	5360	5360	66
339	20231019	131700	544690560	5360	5390	5390	5360	9067
340	20231019	131600	496050840	5390	5390	5390	5390	0
341	20231019	131500	496050840	5390	5390	5390	5390	66
342	20231019	131400	495695100	5390	5390	5390	5390	0
343	20231019	131300	495695100	5390	5400	5400	5390	87
344	20231019	131200	495225970	5400	5400	5400	5400	1
345	20231019	131100	495220570	5390	5390	5390	5390	66
346	20231019	131000	494864830	5400	5390	5400	5390	78
347	20231019	130900	494444300	5400	5400	5400	5400	77
348	20231019	130800	494028500	5390	5390	5390	5390	66
349	20231019	130700	493672760	5400	5400	5400	5400	1
350	20231019	130600	493667360	5400	5400	5400	5390	78
351	20231019	130500	493246830	5400	5400	5400	5400	6
352	20231019	130400	493214430	5390	5400	5400	5390	567
353	20231019	130300	490158290	5400	5410	5440	5400	385
354	20231019	130200	488078440	5390	5390	5390	5390	67
355	20231019	130100	487717310	5390	5380	5390	5380	1066
356	20231019	130000	481972230	5390	5390	5390	5390	309
357	20231019	125900	480306720	5390	5390	5390	5390	67
358	20231019	125800	479945590	5400	5390	5400	5390	2152
359	20231019	125700	468332730	5370	5370	5370	5370	66
360	20231019	125600	467978310	5370	5370	5370	5370	0
361	20231019	125500	467978310	5370	5380	5380	5370	645
362	20231019	125400	464508880	5380	5360	5380	5360	71
363	20231019	125300	464128220	5360	5370	5370	5360	334
364	20231019	125200	462334790	5360	5360	5370	5360	268
365	20231019	125100	460898300	5370	5370	5370	5370	214
366	20231019	125000	459749120	5360	5360	5360	5360	682
367	20231019	124900	456093600	5360	5360	5360	5360	307
368	20231019	124800	454448080	5350	5360	5360	5350	78
369	20231019	124700	454030670	5360	5360	5360	5360	30
370	20231019	124600	453869870	5350	5360	5360	5350	189
371	20231019	124500	452857490	5350	5350	5350	5350	68
372	20231019	124400	452493690	5360	5360	5360	5360	227
373	20231019	124300	451276970	5360	5360	5360	5360	11
374	20231019	124200	451218010	5360	5360	5360	5360	1
375	20231019	124100	451212650	5360	5360	5360	5360	100
376	20231019	124000	450676650	5360	5360	5360	5360	1
377	20231019	123900	450671290	5360	5360	5360	5360	2
378	20231019	123800	450660570	5350	5350	5350	5350	0
379	20231019	123700	450660570	5350	5350	5350	5350	2
380	20231019	123600	450649870	5350	5350	5350	5350	138
381	20231019	123500	449911570	5350	5350	5350	5350	0
382	20231019	123400	449911570	5350	5350	5350	5350	10
383	20231019	123300	449858070	5350	5350	5350	5350	102
384	20231019	123200	449312370	5350	5350	5350	5350	3
385	20231019	123100	449296320	5350	5350	5350	5350	30
386	20231019	123000	449135820	5350	5350	5350	5350	1
387	20231019	122900	449130470	5350	5350	5350	5350	61
388	20231019	122800	448804120	5350	5340	5350	5340	318
389	20231019	122700	447105950	5350	5350	5350	5350	14
390	20231019	122600	447031050	5350	5350	5350	5350	6
391	20231019	122500	446998950	5350	5350	5350	5350	1
392	20231019	122400	446993600	5350	5360	5360	5350	66
393	20231019	122300	446640400	5360	5360	5360	5360	1
394	20231019	122200	446635040	5350	5350	5350	5350	98
395	20231019	122100	446110740	5360	5360	5360	5360	0
396	20231019	122000	446110740	5360	5360	5360	5350	23
397	20231019	121900	445987470	5350	5350	5350	5350	361
398	20231019	121800	444056120	5360	5360	5360	5360	501
399	20231019	121700	441370760	5350	5350	5350	5350	0
400	20231019	121600	441370760	5350	5350	5350	5350	1
401	20231019	121500	441365410	5340	5340	5340	5340	0
402	20231019	121400	441365410	5340	5340	5340	5340	0
403	20231019	121300	441365410	5340	5340	5340	5340	0
404	20231019	121200	441365410	5340	5350	5350	5340	100
405	20231019	121100	440831300	5350	5360	5360	5350	1040
406	20231019	121000	435257240	5360	5360	5360	5360	4
407	20231019	120900	435235800	5350	5350	5350	5350	0
408	20231019	120800	435235800	5350	5350	5350	5350	0
409	20231019	120700	435235800	5350	5350	5350	5350	0
410	20231019	120600	435235800	5350	5350	5350	5350	22
411	20231019	120500	435118100	5360	5360	5360	5360	7
412	20231019	120400	435080580	5360	5340	5360	5340	222
413	20231019	120300	433895080	5350	5350	5350	5350	79
414	20231019	120200	433472430	5360	5360	5360	5360	3
415	20231019	120100	433456350	5360	5360	5360	5360	375
416	20231019	120000	431446350	5360	5360	5360	5360	8
417	20231019	115900	431403470	5360	5360	5360	5360	1
418	20231019	115800	431398110	5360	5360	5360	5360	10
419	20231019	115700	431344510	5360	5360	5360	5360	4
420	20231019	115600	431323070	5330	5330	5330	5330	0
421	20231019	115500	431323070	5330	5330	5330	5330	1
422	20231019	115400	431317740	5330	5330	5330	5330	0
423	20231019	115300	431317740	5330	5340	5340	5330	1300
424	20231019	115200	424387360	5330	5330	5330	5330	0
425	20231019	115100	424387360	5330	5330	5340	5330	8
426	20231019	115000	424344710	5330	5370	5370	5330	5562
427	20231019	114900	394617880	5380	5380	5380	5380	1
428	20231019	114800	394612500	5370	5370	5370	5370	0
429	20231019	114700	394612500	5370	5380	5380	5370	4
430	20231019	114600	394590990	5380	5380	5380	5380	10
431	20231019	114500	394537190	5380	5380	5380	5380	2
432	20231019	114400	394526430	5380	5380	5380	5380	7
433	20231019	114300	394488770	5380	5380	5380	5380	0
434	20231019	114200	394488770	5380	5380	5380	5380	100
435	20231019	114100	393950770	5380	5380	5380	5380	0
436	20231019	114000	393950770	5380	5380	5380	5380	0
437	20231019	113900	393950770	5380	5380	5380	5380	1
438	20231019	113800	393945390	5380	5380	5380	5380	16
439	20231019	113700	393859310	5380	5380	5380	5380	12
440	20231019	113600	393794750	5370	5380	5380	5360	304
441	20231019	113500	392165150	5380	5380	5380	5380	1
442	20231019	113400	392159770	5380	5380	5380	5380	100
443	20231019	113300	391621770	5370	5370	5370	5370	84
444	20231019	113200	391170690	5370	5370	5370	5370	0
445	20231019	113100	391170690	5370	5370	5370	5370	82
446	20231019	113000	390730350	5370	5370	5370	5370	197
447	20231019	112900	389672460	5370	5370	5370	5370	0
448	20231019	112800	389672460	5370	5370	5370	5370	2
449	20231019	112700	389661720	5370	5370	5370	5370	350
450	20231019	112600	387782220	5380	5380	5380	5380	3
451	20231019	112500	387766080	5380	5380	5380	5380	2
452	20231019	112400	387755320	5380	5380	5380	5380	250
453	20231019	112300	386410320	5380	5380	5380	5380	2
454	20231019	112200	386399560	5380	5380	5380	5380	18
455	20231019	112100	386302720	5380	5380	5380	5380	0
456	20231019	112000	386302720	5380	5370	5380	5370	243
457	20231019	111900	384997640	5380	5380	5380	5380	14
458	20231019	111800	384922320	5380	5380	5380	5380	1
459	20231019	111700	384916940	5380	5380	5380	5380	1
460	20231019	111600	384911560	5380	5390	5390	5380	52
461	20231019	111500	384631780	5390	5390	5390	5390	14
462	20231019	111400	384556320	5380	5390	5390	5380	401
463	20231019	111300	382394940	5390	5390	5390	5390	3
464	20231019	111200	382378770	5390	5360	5390	5360	2609
465	20231019	111100	368394370	5390	5390	5390	5390	2
466	20231019	111000	368383590	5370	5400	5400	5370	633
467	20231019	110900	364984330	5380	5360	5380	5360	3132
468	20231019	110800	348136790	5360	5370	5370	5360	2476
469	20231019	110700	334865410	5360	5370	5370	5360	31
470	20231019	110600	334699240	5360	5350	5360	5340	3932
471	20231019	110500	313690370	5350	5360	5360	5350	1835
472	20231019	110400	303869740	5370	5400	5400	5360	5183
473	20231019	110300	276032360	5400	5400	5400	5400	0
474	20231019	110200	276032360	5400	5390	5400	5390	1116
475	20231019	110100	270016770	5400	5400	5400	5400	0
476	20231019	110000	270016770	5400	5400	5400	5400	227
477	20231019	105900	268790970	5410	5400	5410	5400	1001
478	20231019	105800	263385560	5410	5410	5410	5410	0
479	20231019	105700	263385560	5410	5410	5410	5410	30
480	20231019	105600	263223260	5410	5410	5410	5410	1
481	20231019	105500	263217850	5410	5410	5410	5400	98
482	20231019	105400	262687780	5410	5410	5410	5410	20
483	20231019	105300	262579580	5410	5410	5410	5410	6
484	20231019	105200	262547120	5410	5410	5410	5410	3
485	20231019	105100	262530890	5410	5410	5410	5410	185
486	20231019	105000	261530040	5410	5410	5410	5410	2
487	20231019	104900	261519220	5410	5410	5410	5410	1
488	20231019	104800	261513810	5410	5410	5410	5410	8
489	20231019	104700	261470530	5420	5420	5420	5420	6
490	20231019	104600	261438010	5420	5420	5420	5420	0
491	20231019	104500	261438010	5420	5420	5420	5420	5
492	20231019	104400	261410910	5420	5420	5420	5420	2
493	20231019	104300	261400070	5420	5420	5420	5420	1
494	20231019	104200	261394650	5410	5410	5410	5410	390
495	20231019	104100	259284750	5420	5430	5430	5420	173
496	20231019	104000	258346990	5430	5430	5430	5430	59
497	20231019	103900	258026620	5430	5440	5440	5430	143
498	20231019	103800	257250120	5440	5440	5440	5440	10
499	20231019	103700	257195720	5440	5440	5440	5440	5
500	20231019	103600	257168520	5440	5440	5440	5440	0
501	20231019	103500	257168520	5440	5440	5440	5440	0
502	20231019	103400	257168520	5440	5440	5440	5440	8
503	20231019	103300	257125000	5440	5440	5440	5440	1
504	20231019	103200	257119560	5430	5440	5440	5430	135
505	20231019	103100	256386160	5440	5440	5440	5440	0
506	20231019	103000	256386160	5440	5440	5440	5440	1
507	20231019	102900	256380720	5440	5440	5440	5440	20
508	20231019	102800	256271920	5440	5440	5440	5440	308
509	20231019	102700	254596400	5440	5440	5440	5440	24
510	20231019	102600	254465840	5440	5440	5440	5440	4
511	20231019	102500	254444080	5440	5440	5440	5440	13
512	20231019	102400	254373360	5430	5430	5430	5430	0
513	20231019	102300	254373360	5430	5430	5430	5430	0
514	20231019	102200	254373360	5430	5430	5430	5430	70
515	20231019	102100	253993260	5450	5450	5450	5450	1
516	20231019	102000	253987810	5450	5450	5450	5450	12
517	20231019	101900	253922410	5430	5440	5440	5430	13
518	20231019	101800	253851810	5450	5440	5450	5440	79
519	20231019	101700	253422000	5440	5440	5440	5440	22
520	20231019	101600	253302320	5430	5430	5430	5430	0
521	20231019	101500	253302320	5430	5430	5430	5430	1
522	20231019	101400	253296890	5420	5420	5420	5420	1696
523	20231019	101300	244104570	5420	5420	5420	5420	8
524	20231019	101200	244061210	5420	5420	5420	5420	50
525	20231019	101100	243790210	5410	5410	5410	5410	0
526	20231019	101000	243790210	5410	5420	5420	5410	101
527	20231019	100900	243243790	5420	5420	5420	5420	0
528	20231019	100800	243243790	5420	5420	5420	5420	4
529	20231019	100700	243222110	5420	5420	5420	5420	8
530	20231019	100600	243178750	5420	5420	5420	5420	157
531	20231019	100500	242327810	5430	5430	5430	5430	11
532	20231019	100400	242268080	5430	5430	5430	5430	61
533	20231019	100300	241936850	5440	5440	5440	5440	100
534	20231019	100200	241392850	5440	5440	5440	5440	4
535	20231019	100100	241371090	5440	5440	5440	5440	14
536	20231019	100000	241294930	5440	5440	5440	5440	22
537	20231019	095900	241175250	5440	5450	5450	5440	23
538	20231019	095800	241050120	5450	5440	5450	5440	14
539	20231019	095700	240973870	5440	5440	5440	5440	152
540	20231019	095600	240146990	5440	5430	5440	5430	33
541	20231019	095500	239967790	5430	5430	5430	5430	35
542	20231019	095400	239777740	5430	5430	5430	5430	1
543	20231019	095300	239772310	5430	5430	5430	5430	2
544	20231019	095200	239761450	5430	5420	5430	5420	16
545	20231019	095100	239674720	5420	5420	5420	5420	11
546	20231019	095000	239615100	5420	5420	5420	5420	12
547	20231019	094900	239550060	5420	5400	5420	5400	149
548	20231019	094800	238744860	5420	5420	5420	5420	1
549	20231019	094700	238739440	5400	5410	5420	5400	133
550	20231019	094600	238020980	5410	5420	5420	5410	100
551	20231019	094500	237479960	5420	5420	5420	5420	17
552	20231019	094400	237387820	5420	5420	5420	5420	32
553	20231019	094300	237214380	5420	5420	5420	5420	8
554	20231019	094200	237171020	5420	5420	5420	5420	1
555	20231019	094100	237165600	5420	5420	5420	5420	8
556	20231019	094000	237122240	5420	5420	5420	5420	210
557	20231019	093900	235984040	5420	5410	5420	5410	26
558	20231019	093800	235843350	5410	5410	5410	5410	120
559	20231019	093700	235194150	5400	5400	5410	5400	97
560	20231019	093600	234670340	5400	5400	5410	5390	97
561	20231019	093500	234146710	5400	5400	5410	5400	136
562	20231019	093400	233412300	5400	5390	5400	5390	67
563	20231019	093300	233051030	5390	5400	5410	5390	1357
564	20231019	093200	225732950	5400	5400	5400	5400	10
565	20231019	093100	225678950	5390	5380	5390	5380	819
566	20231019	093000	221272300	5380	5370	5380	5370	460
567	20231019	092900	218801100	5380	5370	5380	5370	1109
568	20231019	092800	212845750	5370	5370	5370	5360	5856
569	20231019	092700	181409960	5370	5390	5390	5370	5220
570	20231019	092600	153376280	5390	5380	5390	5380	9
571	20231019	092500	153327850	5380	5370	5390	5370	316
572	20231019	092400	151630210	5380	5390	5390	5380	143
573	20231019	092300	150860770	5390	5390	5390	5390	22
574	20231019	092200	150742190	5380	5390	5390	5380	32
575	20231019	092100	150569790	5380	5390	5390	5380	229
576	20231019	092000	149336990	5390	5380	5390	5380	461
577	20231019	091900	146856650	5390	5390	5390	5380	1224
578	20231019	091800	140270790	5390	5390	5390	5390	272
579	20231019	091700	138804710	5390	5400	5400	5390	94
580	20231019	091600	138297920	5400	5380	5400	5380	5363
581	20231019	091500	109371570	5380	5380	5380	5380	14
582	20231019	091400	109296250	5370	5390	5390	5360	885
583	20231019	091300	104545680	5390	5390	5390	5380	17
584	20231019	091200	104454170	5370	5380	5390	5370	624
585	20231019	091100	101100580	5380	5380	5380	5380	15
586	20231019	091000	101019880	5380	5350	5380	5350	534
587	20231019	090900	98157670	5340	5390	5390	5340	2710
588	20231019	090800	83646190	5390	5380	5390	5380	89
589	20231019	090700	83167350	5370	5390	5390	5370	2388
590	20231019	090600	70325390	5390	5390	5390	5390	252
591	20231019	090500	68967110	5390	5420	5420	5380	5480
592	20231019	090400	39454140	5410	5420	5420	5400	634
593	20231019	090300	36028410	5430	5430	5430	5410	65
594	20231019	090200	35676280	5430	5420	5430	5420	48
595	20231019	090100	35415980	5410	5420	5420	5400	778
596	20231019	090000	31207730	5420	5440	5440	5420	5737