KissMeData/014280/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	185400	667052270	5570	5570	5570	5570	1240
3	20231017	185300	667052270	5570	5570	5570	5570	0
4	20231017	185200	667052270	5570	5570	5570	5570	0
5	20231017	185100	667052270	5570	5570	5570	5570	0
6	20231017	185000	667052270	5570	5570	5570	5570	0
7	20231017	184900	667052270	5570	5570	5570	5570	0
8	20231017	184800	667052270	5570	5570	5570	5570	0
9	20231017	184700	667052270	5570	5570	5570	5570	0
10	20231017	184600	667052270	5570	5570	5570	5570	0
11	20231017	184500	667052270	5570	5570	5570	5570	0
12	20231017	184400	667052270	5570	5570	5570	5570	0
13	20231017	184300	667052270	5570	5570	5570	5570	0
14	20231017	184200	667052270	5570	5570	5570	5570	0
15	20231017	184100	667052270	5570	5570	5570	5570	0
16	20231017	184000	667052270	5570	5570	5570	5570	0
17	20231017	183900	667052270	5570	5570	5570	5570	0
18	20231017	183800	667052270	5570	5570	5570	5570	0
19	20231017	183700	667052270	5570	5570	5570	5570	0
20	20231017	183600	667052270	5570	5570	5570	5570	0
21	20231017	183500	667052270	5570	5570	5570	5570	0
22	20231017	183400	667052270	5570	5570	5570	5570	0
23	20231017	183300	667052270	5570	5570	5570	5570	0
24	20231017	183200	667052270	5570	5570	5570	5570	0
25	20231017	183100	667052270	5570	5570	5570	5570	0
26	20231017	183000	667052270	5570	5570	5570	5570	0
27	20231017	182900	667052270	5570	5570	5570	5570	0
28	20231017	182800	667052270	5570	5570	5570	5570	0
29	20231017	182700	667052270	5570	5570	5570	5570	0
30	20231017	182600	667052270	5570	5570	5570	5570	0
31	20231017	182500	667052270	5570	5570	5570	5570	0
32	20231017	182400	667052270	5570	5570	5570	5570	1240
33	20231017	182300	667052270	5570	5570	5570	5570	0
34	20231017	182200	667052270	5570	5570	5570	5570	0
35	20231017	182100	667052270	5570	5570	5570	5570	0
36	20231017	182000	667052270	5570	5570	5570	5570	0
37	20231017	181900	667052270	5570	5570	5570	5570	0
38	20231017	181800	667052270	5570	5570	5570	5570	0
39	20231017	181700	667052270	5570	5570	5570	5570	0
40	20231017	181600	667052270	5570	5570	5570	5570	0
41	20231017	181500	667052270	5570	5570	5570	5570	0
42	20231017	181400	667052270	5570	5570	5570	5570	0
43	20231017	181300	667052270	5570	5570	5570	5570	0
44	20231017	181200	667052270	5570	5570	5570	5570	0
45	20231017	181100	667052270	5570	5570	5570	5570	0
46	20231017	181000	667052270	5570	5570	5570	5570	0
47	20231017	180900	667052270	5570	5570	5570	5570	0
48	20231017	180800	667052270	5570	5570	5570	5570	0
49	20231017	180700	667052270	5570	5570	5570	5570	0
50	20231017	180600	667052270	5570	5570	5570	5570	0
51	20231017	180500	667052270	5570	5570	5570	5570	0
52	20231017	180400	667052270	5570	5570	5570	5570	0
53	20231017	180300	667052270	5570	5570	5570	5570	0
54	20231017	180200	667052270	5570	5570	5570	5570	0
55	20231017	180100	667052270	5570	5570	5570	5570	0
56	20231017	180000	667052270	5570	5570	5570	5570	0
57	20231017	175900	667052270	5570	5570	5570	5570	0
58	20231017	175800	667052270	5570	5570	5570	5570	0
59	20231017	175700	667052270	5570	5570	5570	5570	0
60	20231017	175600	667052270	5570	5570	5570	5570	0
61	20231017	175500	667052270	5570	5570	5570	5570	0
62	20231017	175400	667052270	5570	5570	5570	5570	1240
63	20231017	175300	667052270	5570	5570	5570	5570	0
64	20231017	175200	667052270	5570	5570	5570	5570	0
65	20231017	175100	667052270	5570	5570	5570	5570	0
66	20231017	175000	667052270	5570	5570	5570	5570	0
67	20231017	174900	667052270	5570	5570	5570	5570	0
68	20231017	174800	667052270	5570	5570	5570	5570	0
69	20231017	174700	667052270	5570	5570	5570	5570	0
70	20231017	174600	667052270	5570	5570	5570	5570	0
71	20231017	174500	667052270	5570	5570	5570	5570	0
72	20231017	174400	667052270	5570	5570	5570	5570	0
73	20231017	174300	667052270	5570	5570	5570	5570	0
74	20231017	174200	667052270	5570	5570	5570	5570	0
75	20231017	174100	667052270	5570	5570	5570	5570	0
76	20231017	174000	667052270	5570	5570	5570	5570	0
77	20231017	173900	667052270	5570	5570	5570	5570	0
78	20231017	173800	667052270	5570	5570	5570	5570	0
79	20231017	173700	667052270	5570	5570	5570	5570	0
80	20231017	173600	667052270	5570	5570	5570	5570	0
81	20231017	173500	667052270	5570	5570	5570	5570	0
82	20231017	173400	667052270	5570	5570	5570	5570	0
83	20231017	173300	667052270	5570	5570	5570	5570	0
84	20231017	173200	667052270	5570	5570	5570	5570	0
85	20231017	173100	667052270	5570	5570	5570	5570	0
86	20231017	173000	667052270	5570	5570	5570	5570	0
87	20231017	172900	667052270	5570	5570	5570	5570	0
88	20231017	172800	667052270	5570	5570	5570	5570	0
89	20231017	172700	667052270	5570	5570	5570	5570	0
90	20231017	172600	667052270	5570	5570	5570	5570	0
91	20231017	172500	667052270	5570	5570	5570	5570	0
92	20231017	172400	667052270	5570	5570	5570	5570	1240
93	20231017	172300	667052270	5570	5570	5570	5570	0
94	20231017	172200	667052270	5570	5570	5570	5570	0
95	20231017	172100	667052270	5570	5570	5570	5570	0
96	20231017	172000	667052270	5570	5570	5570	5570	0
97	20231017	171900	667052270	5570	5570	5570	5570	0
98	20231017	171800	667052270	5570	5570	5570	5570	0
99	20231017	171700	667052270	5570	5570	5570	5570	0
100	20231017	171600	667052270	5570	5570	5570	5570	0
101	20231017	171500	667052270	5570	5570	5570	5570	0
102	20231017	171400	667052270	5570	5570	5570	5570	0
103	20231017	171300	667052270	5570	5570	5570	5570	0
104	20231017	171200	667052270	5570	5570	5570	5570	0
105	20231017	171100	667052270	5570	5570	5570	5570	0
106	20231017	171000	667052270	5570	5570	5570	5570	0
107	20231017	170900	667052270	5570	5570	5570	5570	0
108	20231017	170800	667052270	5570	5570	5570	5570	0
109	20231017	170700	667052270	5570	5570	5570	5570	0
110	20231017	170600	667052270	5570	5570	5570	5570	0
111	20231017	170500	667052270	5570	5570	5570	5570	0
112	20231017	170400	667052270	5570	5570	5570	5570	0
113	20231017	170300	667052270	5570	5570	5570	5570	0
114	20231017	170200	667052270	5570	5570	5570	5570	0
115	20231017	170100	667052270	5570	5570	5570	5570	0
116	20231017	170000	667052270	5570	5570	5570	5570	0
117	20231017	165900	667052270	5570	5570	5570	5570	0
118	20231017	165800	667052270	5570	5570	5570	5570	0
119	20231017	165700	667052270	5570	5570	5570	5570	0
120	20231017	165600	667052270	5570	5570	5570	5570	0
121	20231017	165500	667052270	5570	5570	5570	5570	0
122	20231017	165400	667052270	5570	5570	5570	5570	1240
123	20231017	165300	667052270	5570	5570	5570	5570	0
124	20231017	165200	667052270	5570	5570	5570	5570	0
125	20231017	165100	667052270	5570	5570	5570	5570	0
126	20231017	165000	667052270	5570	5570	5570	5570	0
127	20231017	164900	667052270	5570	5570	5570	5570	0
128	20231017	164800	667052270	5570	5570	5570	5570	0
129	20231017	164700	667052270	5570	5570	5570	5570	0
130	20231017	164600	667052270	5570	5570	5570	5570	0
131	20231017	164500	667052270	5570	5570	5570	5570	0
132	20231017	164400	667052270	5570	5570	5570	5570	0
133	20231017	164300	667052270	5570	5570	5570	5570	0
134	20231017	164200	667052270	5570	5570	5570	5570	0
135	20231017	164100	667052270	5570	5570	5570	5570	0
136	20231017	164000	667052270	5570	5570	5570	5570	0
137	20231017	163900	667052270	5570	5570	5570	5570	0
138	20231017	163800	667052270	5570	5570	5570	5570	0
139	20231017	163700	667052270	5570	5570	5570	5570	0
140	20231017	163600	667052270	5570	5570	5570	5570	0
141	20231017	163500	667052270	5570	5570	5570	5570	0
142	20231017	163400	667052270	5570	5570	5570	5570	0
143	20231017	163300	667052270	5570	5570	5570	5570	0
144	20231017	163200	667052270	5570	5570	5570	5570	0
145	20231017	163100	667052270	5570	5570	5570	5570	0
146	20231017	163000	667052270	5570	5570	5570	5570	0
147	20231017	162900	667052270	5570	5570	5570	5570	0
148	20231017	162800	667052270	5570	5570	5570	5570	0
149	20231017	162700	667052270	5570	5570	5570	5570	0
150	20231017	162600	667052270	5570	5570	5570	5570	0
151	20231017	162500	667052270	5570	5570	5570	5570	0
152	20231017	162400	667052270	5570	5570	5570	5570	1240
153	20231017	162300	667052270	5570	5570	5570	5570	0
154	20231017	162200	667052270	5570	5570	5570	5570	0
155	20231017	162100	667052270	5570	5570	5570	5570	0
156	20231017	162000	667052270	5570	5570	5570	5570	0
157	20231017	161900	667052270	5570	5570	5570	5570	0
158	20231017	161800	667052270	5570	5570	5570	5570	0
159	20231017	161700	667052270	5570	5570	5570	5570	0
160	20231017	161600	667052270	5570	5570	5570	5570	0
161	20231017	161500	667052270	5570	5570	5570	5570	0
162	20231017	161400	667052270	5570	5570	5570	5570	0
163	20231017	161300	667052270	5570	5570	5570	5570	0
164	20231017	161200	667052270	5570	5570	5570	5570	0
165	20231017	161100	667052270	5570	5570	5570	5570	0
166	20231017	161000	667052270	5570	5570	5570	5570	0
167	20231017	160900	667052270	5570	5570	5570	5570	0
168	20231017	160800	667052270	5570	5570	5570	5570	0
169	20231017	160700	667052270	5570	5570	5570	5570	0
170	20231017	160600	667052270	5570	5570	5570	5570	0
171	20231017	160500	667052270	5570	5570	5570	5570	0
172	20231017	160400	667052270	5570	5570	5570	5570	0
173	20231017	160300	667052270	5570	5570	5570	5570	0
174	20231017	160200	667052270	5570	5570	5570	5570	0
175	20231017	160100	667052270	5570	5570	5570	5570	0
176	20231017	160000	667052270	5570	5570	5570	5570	0
177	20231017	155900	667052270	5570	5570	5570	5570	0
178	20231017	155800	667052270	5570	5570	5570	5570	0
179	20231017	155700	667052270	5570	5570	5570	5570	0
180	20231017	155600	667052270	5570	5570	5570	5570	0
181	20231017	155500	667052270	5570	5570	5570	5570	0
182	20231017	155400	667052270	5570	5570	5570	5570	1240
183	20231017	155300	667052270	5570	5570	5570	5570	0
184	20231017	155200	667052270	5570	5570	5570	5570	0
185	20231017	155100	667052270	5570	5570	5570	5570	0
186	20231017	155000	667052270	5570	5570	5570	5570	0
187	20231017	154900	667052270	5570	5570	5570	5570	0
188	20231017	154800	667052270	5570	5570	5570	5570	0
189	20231017	154700	667052270	5570	5570	5570	5570	0
190	20231017	154600	667052270	5570	5570	5570	5570	0
191	20231017	154500	667052270	5570	5570	5570	5570	0
192	20231017	154400	667052270	5570	5570	5570	5570	0
193	20231017	154300	667052270	5570	5570	5570	5570	0
194	20231017	154200	667052270	5570	5570	5570	5570	0
195	20231017	154100	667052270	5570	5570	5570	5570	0
196	20231017	154000	667052270	5570	5570	5570	5570	0
197	20231017	153900	667052270	5570	5570	5570	5570	0
198	20231017	153800	667052270	5570	5570	5570	5570	0
199	20231017	153700	667052270	5570	5570	5570	5570	0
200	20231017	153600	667052270	5570	5570	5570	5570	0
201	20231017	153500	667052270	5570	5570	5570	5570	0
202	20231017	153400	667052270	5570	5570	5570	5570	0
203	20231017	153300	667052270	5570	5570	5570	5570	0
204	20231017	153200	667052270	5570	5570	5570	5570	0
205	20231017	153100	667052270	5570	5570	5570	5570	0
206	20231017	153000	667052270	5570	5570	5570	5570	1240
207	20231017	152900	660145470	5570	5570	5570	5570	0
208	20231017	152800	660145470	5570	5570	5570	5570	0
209	20231017	152700	660145470	5570	5570	5570	5570	0
210	20231017	152600	660145470	5570	5570	5570	5570	0
211	20231017	152500	660145470	5570	5570	5570	5570	0
212	20231017	152400	660145470	5570	5570	5570	5570	0
213	20231017	152300	660145470	5570	5570	5570	5570	0
214	20231017	152200	660145470	5570	5570	5570	5570	0
215	20231017	152100	660145470	5570	5570	5570	5570	0
216	20231017	152000	660145470	5570	5570	5570	5570	0
217	20231017	151900	660145470	5570	5560	5570	5560	103
218	20231017	151800	659572710	5560	5560	5560	5560	20
219	20231017	151700	659461510	5560	5560	5560	5560	245
220	20231017	151600	658099310	5560	5560	5560	5560	8
221	20231017	151500	658054830	5560	5550	5560	5550	457
222	20231017	151400	655518190	5560	5550	5560	5550	154
223	20231017	151300	654663450	5550	5560	5560	5550	48
224	20231017	151200	654396770	5560	5550	5560	5550	121
225	20231017	151100	653725210	5560	5560	5560	5560	1
226	20231017	151000	653719650	5560	5560	5560	5560	10
227	20231017	150900	653664050	5560	5560	5560	5560	146
228	20231017	150800	652852290	5550	5550	5550	5550	200
229	20231017	150700	651742290	5560	5560	5560	5560	0
230	20231017	150600	651742290	5560	5560	5560	5560	0
231	20231017	150500	651742290	5560	5560	5560	5560	15
232	20231017	150400	651658890	5560	5560	5560	5560	1
233	20231017	150300	651653330	5560	5560	5560	5560	2
234	20231017	150200	651642210	5560	5560	5560	5560	13
235	20231017	150100	651569930	5550	5550	5550	5550	50
236	20231017	150000	651292430	5550	5560	5560	5550	201
237	20231017	145900	650176780	5560	5560	5560	5560	73
238	20231017	145800	649770900	5560	5560	5560	5560	0
239	20231017	145700	649770900	5560	5560	5560	5560	81
240	20231017	145600	649320540	5550	5550	5550	5550	300
241	20231017	145500	647655540	5550	5560	5560	5550	76
242	20231017	145400	647233580	5560	5560	5560	5560	1
243	20231017	145300	647228020	5550	5550	5550	5550	1
244	20231017	145200	647222470	5560	5560	5560	5560	50
245	20231017	145100	646944470	5560	5560	5560	5560	0
246	20231017	145000	646944470	5560	5560	5560	5560	1
247	20231017	144900	646938910	5560	5560	5570	5550	3517
248	20231017	144800	627384090	5580	5580	5580	5580	5
249	20231017	144700	627356190	5580	5570	5580	5570	366
250	20231017	144600	625314010	5580	5570	5580	5570	1035
251	20231017	144500	619541500	5570	5560	5570	5560	594
252	20231017	144400	616233030	5560	5560	5560	5560	22
253	20231017	144300	616110710	5560	5560	5560	5560	1
254	20231017	144200	616105150	5550	5560	5560	5550	80
255	20231017	144100	615661050	5560	5560	5560	5560	6
256	20231017	144000	615627690	5550	5560	5570	5550	82
257	20231017	143900	615172560	5570	5570	5570	5570	0
258	20231017	143800	615172560	5570	5570	5570	5570	120
259	20231017	143700	614504160	5570	5570	5570	5570	0
260	20231017	143600	614504160	5570	5570	5570	5570	10
261	20231017	143500	614448460	5570	5570	5570	5570	16
262	20231017	143400	614359340	5560	5550	5560	5550	233
263	20231017	143300	613064160	5550	5540	5550	5540	777
264	20231017	143200	608752560	5550	5550	5550	5550	474
265	20231017	143100	606121860	5550	5550	5550	5550	18
266	20231017	143000	606021960	5550	5550	5550	5550	40
267	20231017	142900	605799960	5550	5550	5550	5550	0
268	20231017	142800	605799960	5550	5550	5550	5550	0
269	20231017	142700	605799960	5550	5550	5550	5550	175
270	20231017	142600	604828710	5550	5550	5550	5550	0
271	20231017	142500	604828710	5550	5550	5550	5550	40
272	20231017	142400	604606710	5550	5550	5550	5550	0
273	20231017	142300	604606710	5550	5550	5550	5550	270
274	20231017	142200	603108210	5560	5560	5560	5560	0
275	20231017	142100	603108210	5560	5560	5560	5560	10
276	20231017	142000	603052610	5550	5550	5550	5550	0
277	20231017	141900	603052610	5550	5550	5550	5550	4
278	20231017	141800	603030410	5550	5550	5550	5550	19
279	20231017	141700	602924960	5560	5550	5560	5550	500
280	20231017	141600	600149060	5550	5550	5550	5550	12
281	20231017	141500	600082460	5550	5550	5550	5550	7
282	20231017	141400	600043610	5550	5550	5550	5550	0
283	20231017	141300	600043610	5550	5550	5550	5550	4
284	20231017	141200	600021410	5550	5550	5550	5550	0
285	20231017	141100	600021410	5550	5550	5550	5550	1
286	20231017	141000	600015860	5540	5540	5540	5540	1031
287	20231017	140900	594304120	5530	5530	5530	5530	0
288	20231017	140800	594304120	5530	5530	5530	5530	1375
289	20231017	140700	586700370	5530	5530	5530	5530	0
290	20231017	140600	586700370	5530	5530	5530	5530	2
291	20231017	140500	586689310	5540	5540	5540	5540	0
292	20231017	140400	586689310	5540	5540	5540	5540	0
293	20231017	140300	586689310	5540	5540	5540	5540	11
294	20231017	140200	586628370	5530	5540	5540	5530	4055
295	20231017	140100	564185750	5540	5550	5550	5540	34
296	20231017	140000	563997380	5550	5540	5550	5540	882
297	20231017	135900	559111050	5540	5540	5540	5540	37
298	20231017	135800	558906070	5530	5530	5530	5530	0
299	20231017	135700	558906070	5530	5530	5530	5530	1434
300	20231017	135600	550976050	5530	5560	5560	5530	1705
301	20231017	135500	541537850	5550	5550	5550	5550	9
302	20231017	135400	541487900	5550	5550	5550	5550	50
303	20231017	135300	541210400	5550	5560	5560	5550	1713
304	20231017	135200	531703140	5560	5560	5560	5540	1438
305	20231017	135100	523726400	5550	5550	5550	5550	0
306	20231017	135000	523726400	5550	5550	5560	5550	452
307	20231017	134900	521216770	5550	5550	5550	5550	10
308	20231017	134800	521161270	5550	5550	5550	5550	1
309	20231017	134700	521155720	5540	5540	5540	5540	30
310	20231017	134600	520989520	5550	5560	5560	5550	613
311	20231017	134500	517586370	5560	5560	5560	5560	200
312	20231017	134400	516474370	5560	5560	5560	5560	0
313	20231017	134300	516474370	5560	5560	5560	5560	0
314	20231017	134200	516474370	5560	5560	5560	5560	801
315	20231017	134100	512020810	5560	5560	5560	5560	918
316	20231017	134000	506916730	5570	5570	5570	5570	0
317	20231017	133900	506916730	5570	5570	5570	5570	0
318	20231017	133800	506916730	5570	5570	5570	5570	10
319	20231017	133700	506861030	5570	5570	5570	5570	5
320	20231017	133600	506833180	5570	5570	5570	5570	1265
321	20231017	133500	499787130	5570	5570	5570	5570	3
322	20231017	133400	499770420	5580	5580	5580	5580	4
323	20231017	133300	499748100	5580	5580	5580	5580	11
324	20231017	133200	499686720	5580	5580	5580	5580	96
325	20231017	133100	499151040	5580	5580	5580	5580	105
326	20231017	133000	498565140	5580	5580	5580	5580	109
327	20231017	132900	497956920	5580	5580	5580	5580	2
328	20231017	132800	497945760	5570	5570	5570	5570	500
329	20231017	132700	495160760	5580	5580	5580	5580	0
330	20231017	132600	495160760	5580	5580	5580	5580	0
331	20231017	132500	495160760	5580	5580	5580	5580	0
332	20231017	132400	495160760	5580	5580	5580	5580	1
333	20231017	132300	495155180	5570	5570	5570	5570	0
334	20231017	132200	495155180	5570	5580	5580	5570	101
335	20231017	132100	494592600	5580	5580	5580	5580	37
336	20231017	132000	494386140	5580	5580	5580	5580	0
337	20231017	131900	494386140	5580	5580	5580	5580	290
338	20231017	131800	492767940	5580	5580	5580	5580	4
339	20231017	131700	492745620	5580	5580	5580	5580	2
340	20231017	131600	492734460	5580	5580	5580	5580	100
341	20231017	131500	492176460	5580	5580	5580	5580	0
342	20231017	131400	492176460	5580	5580	5580	5580	0
343	20231017	131300	492176460	5580	5580	5580	5580	69
344	20231017	131200	491791440	5580	5580	5580	5580	10
345	20231017	131100	491735640	5580	5580	5580	5580	0
346	20231017	131000	491735640	5580	5580	5580	5580	6
347	20231017	130900	491702160	5570	5570	5570	5570	0
348	20231017	130800	491702160	5570	5570	5570	5570	0
349	20231017	130700	491702160	5570	5570	5570	5570	1000
350	20231017	130600	486132160	5580	5580	5580	5580	301
351	20231017	130500	484452580	5570	5570	5570	5570	150
352	20231017	130400	483617080	5590	5590	5590	5590	0
353	20231017	130300	483617080	5590	5590	5590	5590	0
354	20231017	130200	483617080	5590	5590	5590	5590	20
355	20231017	130100	483505280	5580	5580	5580	5580	0
356	20231017	130000	483505280	5580	5580	5580	5580	0
357	20231017	125900	483505280	5580	5580	5580	5580	0
358	20231017	125800	483505280	5580	5580	5580	5580	705
359	20231017	125700	479571380	5580	5580	5580	5580	0
360	20231017	125600	479571380	5580	5580	5580	5580	20
361	20231017	125500	479459780	5570	5550	5570	5550	1008
362	20231017	125400	473845240	5570	5550	5570	5550	3
363	20231017	125300	473828570	5540	5540	5540	5540	0
364	20231017	125200	473828570	5540	5540	5540	5540	0
365	20231017	125100	473828570	5540	5550	5550	5540	980
366	20231017	125000	468390070	5540	5540	5540	5540	2000
367	20231017	124900	457310070	5550	5550	5550	5550	1
368	20231017	124800	457304520	5550	5550	5550	5550	44
369	20231017	124700	457060320	5550	5550	5550	5550	59
370	20231017	124600	456732870	5550	5560	5560	5550	1889
371	20231017	124500	446248900	5560	5560	5560	5560	2
372	20231017	124400	446237780	5560	5560	5560	5560	7
373	20231017	124300	446198860	5570	5570	5570	5570	0
374	20231017	124200	446198860	5570	5570	5570	5570	20
375	20231017	124100	446087460	5570	5570	5570	5570	0
376	20231017	124000	446087460	5570	5570	5570	5570	2
377	20231017	123900	446076320	5570	5570	5570	5570	20
378	20231017	123800	445964920	5570	5570	5570	5570	8
379	20231017	123700	445920360	5580	5580	5580	5580	0
380	20231017	123600	445920360	5580	5580	5580	5580	0
381	20231017	123500	445920360	5580	5580	5580	5580	0
382	20231017	123400	445920360	5580	5570	5580	5570	195
383	20231017	123300	444832300	5570	5550	5570	5550	4
384	20231017	123200	444810060	5570	5570	5570	5570	0
385	20231017	123100	444810060	5570	5570	5570	5570	59
386	20231017	123000	444481430	5570	5570	5570	5570	10
387	20231017	122900	444425730	5570	5570	5570	5570	57
388	20231017	122800	444108240	5570	5570	5570	5570	1
389	20231017	122700	444102670	5570	5570	5570	5570	10
390	20231017	122600	444046970	5570	5560	5570	5560	917
391	20231017	122500	438946660	5560	5560	5560	5560	60
392	20231017	122400	438613060	5550	5550	5550	5550	1536
393	20231017	122300	430088260	5560	5560	5560	5560	2
394	20231017	122200	430077140	5560	5560	5560	5560	0
395	20231017	122100	430077140	5560	5560	5560	5560	11
396	20231017	122000	430015980	5560	5560	5560	5560	143
397	20231017	121900	429220900	5550	5550	5550	5550	0
398	20231017	121800	429220900	5550	5550	5550	5550	0
399	20231017	121700	429220900	5550	5550	5550	5550	0
400	20231017	121600	429220900	5550	5550	5550	5550	0
401	20231017	121500	429220900	5550	5550	5550	5550	0
402	20231017	121400	429220900	5550	5550	5550	5550	150
403	20231017	121300	428388400	5550	5550	5550	5550	446
404	20231017	121200	425913100	5560	5560	5560	5560	1
405	20231017	121100	425907540	5550	5550	5560	5550	371
406	20231017	121000	423848480	5560	5560	5560	5560	10
407	20231017	120900	423792880	5560	5550	5560	5550	612
408	20231017	120800	420396250	5560	5560	5560	5560	0
409	20231017	120700	420396250	5560	5560	5560	5560	0
410	20231017	120600	420396250	5560	5570	5580	5560	2932
411	20231017	120500	404094280	5560	5560	5560	5560	0
412	20231017	120400	404094280	5560	5560	5560	5560	0
413	20231017	120300	404094280	5560	5570	5570	5560	26
414	20231017	120200	403949520	5580	5580	5580	5580	0
415	20231017	120100	403949520	5580	5580	5580	5580	0
416	20231017	120000	403949520	5580	5580	5580	5580	0
417	20231017	115900	403949520	5580	5580	5580	5580	0
418	20231017	115800	403949520	5580	5580	5580	5580	1
419	20231017	115700	403943940	5570	5580	5580	5570	263
420	20231017	115600	402479020	5580	5580	5580	5580	21
421	20231017	115500	402361840	5580	5580	5580	5580	82
422	20231017	115400	401904280	5580	5580	5580	5580	3
423	20231017	115300	401887540	5590	5590	5590	5590	0
424	20231017	115200	401887540	5590	5580	5590	5580	94
425	20231017	115100	401362660	5590	5590	5590	5590	9
426	20231017	115000	401312350	5580	5580	5580	5580	0
427	20231017	114900	401312350	5580	5580	5580	5580	0
428	20231017	114800	401312350	5580	5580	5580	5580	247
429	20231017	114700	399934090	5580	5580	5580	5580	40
430	20231017	114600	399710890	5580	5590	5590	5580	2
431	20231017	114500	399699720	5590	5590	5590	5590	0
432	20231017	114400	399699720	5590	5590	5590	5590	0
433	20231017	114300	399699720	5590	5590	5590	5590	0
434	20231017	114200	399699720	5590	5590	5590	5590	1
435	20231017	114100	399694130	5590	5580	5590	5570	111
436	20231017	114000	399075160	5590	5590	5590	5580	9
437	20231017	113900	399024880	5590	5590	5590	5590	11
438	20231017	113800	398963390	5590	5590	5590	5590	4
439	20231017	113700	398941030	5590	5590	5590	5590	31
440	20231017	113600	398767740	5590	5590	5590	5590	0
441	20231017	113500	398767740	5590	5590	5590	5590	0
442	20231017	113400	398767740	5590	5590	5590	5590	3
443	20231017	113300	398750970	5590	5590	5590	5590	0
444	20231017	113200	398750970	5590	5590	5590	5590	1
445	20231017	113100	398745380	5590	5580	5590	5580	229
446	20231017	113000	397466270	5590	5590	5590	5590	0
447	20231017	112900	397466270	5590	5590	5590	5590	0
448	20231017	112800	397466270	5590	5590	5590	5590	10
449	20231017	112700	397410370	5590	5580	5590	5580	109
450	20231017	112600	396802140	5580	5580	5580	5580	0
451	20231017	112500	396802140	5580	5580	5580	5580	5
452	20231017	112400	396774240	5590	5590	5590	5590	0
453	20231017	112300	396774240	5590	5590	5590	5590	1
454	20231017	112200	396768650	5590	5590	5590	5590	55
455	20231017	112100	396461200	5590	5590	5590	5590	1
456	20231017	112000	396455610	5580	5580	5580	5580	210
457	20231017	111900	395283810	5590	5590	5590	5590	0
458	20231017	111800	395283810	5590	5590	5590	5590	0
459	20231017	111700	395283810	5590	5590	5590	5590	59
460	20231017	111600	394954000	5600	5590	5600	5590	455
461	20231017	111500	392410540	5580	5580	5580	5580	213
462	20231017	111400	391222000	5590	5590	5590	5590	1240
463	20231017	111300	384290400	5590	5590	5590	5590	0
464	20231017	111200	384290400	5590	5590	5600	5590	1818
465	20231017	111100	374127770	5590	5590	5590	5590	4
466	20231017	111000	374105410	5590	5590	5590	5590	2
467	20231017	110900	374094230	5590	5590	5590	5590	0
468	20231017	110800	374094230	5590	5590	5590	5590	0
469	20231017	110700	374094230	5590	5580	5590	5580	270
470	20231017	110600	372587620	5580	5580	5580	5580	537
471	20231017	110500	369591160	5560	5560	5560	5560	0
472	20231017	110400	369591160	5560	5570	5570	5560	3093
473	20231017	110300	352391250	5570	5570	5570	5570	1252
474	20231017	110200	345417610	5570	5570	5570	5570	0
475	20231017	110100	345417610	5570	5570	5570	5570	5
476	20231017	110000	345389760	5570	5570	5570	5570	7
477	20231017	105900	345350770	5570	5570	5570	5570	5
478	20231017	105800	345322920	5570	5570	5570	5570	5
479	20231017	105700	345295070	5580	5580	5580	5580	1
480	20231017	105600	345289490	5570	5580	5580	5570	669
481	20231017	105500	341559160	5560	5560	5560	5560	31
482	20231017	105400	341386800	5560	5570	5570	5560	500
483	20231017	105300	338606790	5580	5580	5580	5580	2
484	20231017	105200	338595630	5570	5570	5570	5570	200
485	20231017	105100	337481630	5570	5570	5570	5560	1163
486	20231017	105000	331010290	5570	5570	5570	5570	5
487	20231017	104900	330982440	5570	5580	5580	5570	3
488	20231017	104800	330965720	5560	5550	5560	5550	4161
489	20231017	104700	307863150	5560	5560	5560	5560	17
490	20231017	104600	307768630	5560	5560	5560	5560	50
491	20231017	104500	307490630	5560	5550	5560	5550	309
492	20231017	104400	305775590	5560	5560	5560	5560	6
493	20231017	104300	305742230	5560	5580	5580	5560	676
494	20231017	104200	301983650	5570	5560	5570	5560	11
495	20231017	104100	301922480	5560	5560	5560	5560	1
496	20231017	104000	301916920	5560	5570	5570	5560	695
497	20231017	103900	298052710	5580	5580	5580	5580	1
498	20231017	103800	298047130	5560	5560	5560	5560	703
499	20231017	103700	294138450	5560	5570	5570	5560	2258
500	20231017	103600	281578770	5570	5570	5570	5570	0
501	20231017	103500	281578770	5570	5580	5580	5570	406
502	20231017	103400	279316970	5580	5580	5580	5580	0
503	20231017	103300	279316970	5580	5580	5580	5580	0
504	20231017	103200	279316970	5580	5580	5580	5580	10
505	20231017	103100	279261170	5570	5570	5570	5570	0
506	20231017	103000	279261170	5570	5570	5570	5570	1
507	20231017	102900	279255600	5580	5580	5580	5580	1
508	20231017	102800	279250020	5580	5580	5580	5580	48
509	20231017	102700	278982180	5570	5570	5570	5570	15
510	20231017	102600	278898630	5570	5570	5570	5570	1
511	20231017	102500	278893060	5580	5580	5580	5580	301
512	20231017	102400	277213480	5580	5580	5580	5580	23
513	20231017	102300	277085140	5570	5580	5580	5570	23
514	20231017	102200	276956810	5580	5580	5580	5580	0
515	20231017	102100	276956810	5580	5580	5580	5580	101
516	20231017	102000	276393230	5580	5580	5580	5580	20
517	20231017	101900	276281630	5580	5570	5580	5570	508
518	20231017	101800	273451990	5580	5580	5580	5580	6
519	20231017	101700	273418510	5580	5580	5580	5580	10
520	20231017	101600	273362710	5580	5570	5580	5570	229
521	20231017	101500	272084900	5580	5580	5580	5580	243
522	20231017	101400	270728960	5580	5580	5580	5580	671
523	20231017	101300	266984780	5580	5580	5580	5580	34
524	20231017	101200	266795060	5570	5570	5570	5570	0
525	20231017	101100	266795060	5570	5570	5570	5570	27
526	20231017	101000	266644670	5580	5580	5580	5580	0
527	20231017	100900	266644670	5580	5580	5580	5580	0
528	20231017	100800	266644670	5580	5560	5580	5560	13
529	20231017	100700	266572370	5560	5570	5570	5560	1067
530	20231017	100600	260629540	5570	5570	5570	5560	103
531	20231017	100500	260056830	5570	5570	5570	5570	0
532	20231017	100400	260056830	5570	5570	5570	5570	160
533	20231017	100300	259165630	5570	5570	5570	5570	100
534	20231017	100200	258608630	5570	5570	5570	5570	0
535	20231017	100100	258608630	5570	5570	5570	5570	91
536	20231017	100000	258101760	5580	5580	5580	5580	0
537	20231017	095900	258101760	5580	5580	5580	5580	1
538	20231017	095800	258096180	5570	5580	5580	5570	753
539	20231017	095700	253896330	5580	5570	5580	5570	855
540	20231017	095600	249133970	5570	5580	5580	5570	28
541	20231017	095500	248977810	5570	5570	5570	5570	300
542	20231017	095400	247306810	5570	5570	5570	5570	2
543	20231017	095300	247295670	5570	5570	5580	5570	1804
544	20231017	095200	237247290	5580	5590	5590	5580	385
545	20231017	095100	235098960	5590	5580	5590	5580	115
546	20231017	095000	234457120	5590	5590	5590	5590	3
547	20231017	094900	234440350	5590	5600	5600	5590	630
548	20231017	094800	230916640	5600	5590	5600	5590	9
549	20231017	094700	230866280	5600	5590	5600	5580	486
550	20231017	094600	228151530	5600	5600	5600	5600	4
551	20231017	094500	228129130	5600	5580	5600	5580	1988
552	20231017	094400	217026550	5580	5580	5580	5580	0
553	20231017	094300	217026550	5580	5580	5580	5580	20
554	20231017	094200	216914950	5580	5580	5580	5580	0
555	20231017	094100	216914950	5580	5570	5580	5570	5
556	20231017	094000	216887090	5580	5580	5580	5580	9
557	20231017	093900	216836870	5580	5580	5580	5580	11
558	20231017	093800	216775490	5560	5570	5570	5560	1000
559	20231017	093700	211215470	5570	5580	5580	5570	98
560	20231017	093600	210669590	5580	5580	5580	5580	5
561	20231017	093500	210641690	5580	5580	5590	5580	684
562	20231017	093400	206824960	5580	5580	5580	5580	358
563	20231017	093300	204827320	5580	5580	5580	5580	202
564	20231017	093200	203700160	5580	5580	5580	5580	10
565	20231017	093100	203644360	5580	5580	5580	5580	1
566	20231017	093000	203638780	5580	5560	5580	5560	317
567	20231017	092900	201873320	5560	5550	5560	5550	1143
568	20231017	092800	195528440	5540	5560	5560	5540	2283
569	20231017	092700	182860040	5560	5560	5560	5560	34
570	20231017	092600	182671000	5560	5570	5570	5560	1693
571	20231017	092500	173245740	5590	5590	5590	5590	0
572	20231017	092400	173245740	5590	5580	5590	5580	811
573	20231017	092300	168720260	5570	5570	5570	5570	52
574	20231017	092200	168430620	5580	5580	5580	5580	19
575	20231017	092100	168324600	5580	5580	5580	5580	104
576	20231017	092000	167744280	5580	5580	5580	5580	1184
577	20231017	091900	161137560	5570	5580	5580	5570	62
578	20231017	091800	160792200	5570	5560	5570	5560	300
579	20231017	091700	159123200	5560	5560	5560	5560	1142
580	20231017	091600	152773680	5550	5550	5550	5550	281
581	20231017	091500	151214130	5550	5550	5550	5550	134
582	20231017	091400	150470430	5540	5540	5550	5540	2077
583	20231017	091300	138953050	5540	5540	5540	5530	1105
584	20231017	091200	132832350	5540	5540	5540	5540	200
585	20231017	091100	131724350	5540	5550	5550	5540	499
586	20231017	091000	128958870	5550	5540	5550	5540	648
587	20231017	090900	125365130	5540	5540	5540	5540	0
588	20231017	090800	125365130	5540	5560	5560	5540	171
589	20231017	090700	124416050	5560	5580	5580	5560	335
590	20231017	090600	122552060	5580	5550	5580	5550	1670
591	20231017	090500	113263580	5550	5530	5550	5530	1421
592	20231017	090400	105394490	5530	5530	5530	5510	2854
593	20231017	090300	89653130	5510	5530	5530	5510	1069
594	20231017	090200	83757250	5540	5550	5550	5540	234
595	20231017	090100	82460870	5520	5570	5570	5510	825
596	20231017	090000	77881950	5570	5500	5570	5500	14018