KissMeData/024900/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	190300	1600822010	5050	5050	5050	5050	2816
3	20231018	190200	1600822010	5050	5050	5050	5050	0
4	20231018	190100	1600822010	5050	5050	5050	5050	0
5	20231018	190000	1600822010	5050	5050	5050	5050	0
6	20231018	185900	1600822010	5050	5050	5050	5050	0
7	20231018	185800	1600822010	5050	5050	5050	5050	0
8	20231018	185700	1600822010	5050	5050	5050	5050	0
9	20231018	185600	1600822010	5050	5050	5050	5050	0
10	20231018	185500	1600822010	5050	5050	5050	5050	0
11	20231018	185400	1600822010	5050	5050	5050	5050	0
12	20231018	185300	1600822010	5050	5050	5050	5050	0
13	20231018	185200	1600822010	5050	5050	5050	5050	0
14	20231018	185100	1600822010	5050	5050	5050	5050	0
15	20231018	185000	1600822010	5050	5050	5050	5050	0
16	20231018	184900	1600822010	5050	5050	5050	5050	0
17	20231018	184800	1600822010	5050	5050	5050	5050	0
18	20231018	184700	1600822010	5050	5050	5050	5050	0
19	20231018	184600	1600822010	5050	5050	5050	5050	0
20	20231018	184500	1600822010	5050	5050	5050	5050	0
21	20231018	184400	1600822010	5050	5050	5050	5050	0
22	20231018	184300	1600822010	5050	5050	5050	5050	0
23	20231018	184200	1600822010	5050	5050	5050	5050	0
24	20231018	184100	1600822010	5050	5050	5050	5050	0
25	20231018	184000	1600822010	5050	5050	5050	5050	0
26	20231018	183900	1600822010	5050	5050	5050	5050	0
27	20231018	183800	1600822010	5050	5050	5050	5050	0
28	20231018	183700	1600822010	5050	5050	5050	5050	0
29	20231018	183600	1600822010	5050	5050	5050	5050	0
30	20231018	183500	1600822010	5050	5050	5050	5050	0
31	20231018	183400	1600822010	5050	5050	5050	5050	0
32	20231018	183300	1600822010	5050	5050	5050	5050	2816
33	20231018	183200	1600822010	5050	5050	5050	5050	0
34	20231018	183100	1600822010	5050	5050	5050	5050	0
35	20231018	183000	1600822010	5050	5050	5050	5050	0
36	20231018	182900	1600822010	5050	5050	5050	5050	0
37	20231018	182800	1600822010	5050	5050	5050	5050	0
38	20231018	182700	1600822010	5050	5050	5050	5050	0
39	20231018	182600	1600822010	5050	5050	5050	5050	0
40	20231018	182500	1600822010	5050	5050	5050	5050	0
41	20231018	182400	1600822010	5050	5050	5050	5050	0
42	20231018	182300	1600822010	5050	5050	5050	5050	0
43	20231018	182200	1600822010	5050	5050	5050	5050	0
44	20231018	182100	1600822010	5050	5050	5050	5050	0
45	20231018	182000	1600822010	5050	5050	5050	5050	0
46	20231018	181900	1600822010	5050	5050	5050	5050	0
47	20231018	181800	1600822010	5050	5050	5050	5050	0
48	20231018	181700	1600822010	5050	5050	5050	5050	0
49	20231018	181600	1600822010	5050	5050	5050	5050	0
50	20231018	181500	1600822010	5050	5050	5050	5050	0
51	20231018	181400	1600822010	5050	5050	5050	5050	0
52	20231018	181300	1600822010	5050	5050	5050	5050	0
53	20231018	181200	1600822010	5050	5050	5050	5050	0
54	20231018	181100	1600822010	5050	5050	5050	5050	0
55	20231018	181000	1600822010	5050	5050	5050	5050	0
56	20231018	180900	1600822010	5050	5050	5050	5050	0
57	20231018	180800	1600822010	5050	5050	5050	5050	0
58	20231018	180700	1600822010	5050	5050	5050	5050	0
59	20231018	180600	1600822010	5050	5050	5050	5050	0
60	20231018	180500	1600822010	5050	5050	5050	5050	0
61	20231018	180400	1600822010	5050	5050	5050	5050	0
62	20231018	180300	1600822010	5050	5050	5050	5050	2816
63	20231018	180200	1600822010	5050	5050	5050	5050	0
64	20231018	180100	1600822010	5050	5050	5050	5050	0
65	20231018	180000	1600822010	5050	5050	5050	5050	0
66	20231018	175900	1600822010	5050	5050	5050	5050	0
67	20231018	175800	1600822010	5050	5050	5050	5050	0
68	20231018	175700	1600822010	5050	5050	5050	5050	0
69	20231018	175600	1600822010	5050	5050	5050	5050	0
70	20231018	175500	1600822010	5050	5050	5050	5050	0
71	20231018	175400	1600822010	5050	5050	5050	5050	0
72	20231018	175300	1600822010	5050	5050	5050	5050	0
73	20231018	175200	1600822010	5050	5050	5050	5050	0
74	20231018	175100	1600822010	5050	5050	5050	5050	0
75	20231018	175000	1600822010	5050	5050	5050	5050	0
76	20231018	174900	1600822010	5050	5050	5050	5050	0
77	20231018	174800	1600822010	5050	5050	5050	5050	0
78	20231018	174700	1600822010	5050	5050	5050	5050	0
79	20231018	174600	1600822010	5050	5050	5050	5050	0
80	20231018	174500	1600822010	5050	5050	5050	5050	0
81	20231018	174400	1600822010	5050	5050	5050	5050	0
82	20231018	174300	1600822010	5050	5050	5050	5050	0
83	20231018	174200	1600822010	5050	5050	5050	5050	0
84	20231018	174100	1600822010	5050	5050	5050	5050	0
85	20231018	174000	1600822010	5050	5050	5050	5050	0
86	20231018	173900	1600822010	5050	5050	5050	5050	0
87	20231018	173800	1600822010	5050	5050	5050	5050	0
88	20231018	173700	1600822010	5050	5050	5050	5050	0
89	20231018	173600	1600822010	5050	5050	5050	5050	0
90	20231018	173500	1600822010	5050	5050	5050	5050	0
91	20231018	173400	1600822010	5050	5050	5050	5050	0
92	20231018	173300	1600822010	5050	5050	5050	5050	2816
93	20231018	173200	1600822010	5050	5050	5050	5050	0
94	20231018	173100	1600822010	5050	5050	5050	5050	0
95	20231018	173000	1600822010	5050	5050	5050	5050	0
96	20231018	172900	1600822010	5050	5050	5050	5050	0
97	20231018	172800	1600822010	5050	5050	5050	5050	0
98	20231018	172700	1600822010	5050	5050	5050	5050	0
99	20231018	172600	1600822010	5050	5050	5050	5050	0
100	20231018	172500	1600822010	5050	5050	5050	5050	0
101	20231018	172400	1600822010	5050	5050	5050	5050	0
102	20231018	172300	1600822010	5050	5050	5050	5050	0
103	20231018	172200	1600822010	5050	5050	5050	5050	0
104	20231018	172100	1600822010	5050	5050	5050	5050	0
105	20231018	172000	1600822010	5050	5050	5050	5050	0
106	20231018	171900	1600822010	5050	5050	5050	5050	0
107	20231018	171800	1600822010	5050	5050	5050	5050	0
108	20231018	171700	1600822010	5050	5050	5050	5050	0
109	20231018	171600	1600822010	5050	5050	5050	5050	0
110	20231018	171500	1600822010	5050	5050	5050	5050	0
111	20231018	171400	1600822010	5050	5050	5050	5050	0
112	20231018	171300	1600822010	5050	5050	5050	5050	0
113	20231018	171200	1600822010	5050	5050	5050	5050	0
114	20231018	171100	1600822010	5050	5050	5050	5050	0
115	20231018	171000	1600822010	5050	5050	5050	5050	0
116	20231018	170900	1600822010	5050	5050	5050	5050	0
117	20231018	170800	1600822010	5050	5050	5050	5050	0
118	20231018	170700	1600822010	5050	5050	5050	5050	0
119	20231018	170600	1600822010	5050	5050	5050	5050	0
120	20231018	170500	1600822010	5050	5050	5050	5050	0
121	20231018	170400	1600822010	5050	5050	5050	5050	0
122	20231018	170300	1600822010	5050	5050	5050	5050	2816
123	20231018	170200	1600822010	5050	5050	5050	5050	0
124	20231018	170100	1600822010	5050	5050	5050	5050	0
125	20231018	170000	1600822010	5050	5050	5050	5050	0
126	20231018	165900	1600822010	5050	5050	5050	5050	0
127	20231018	165800	1600822010	5050	5050	5050	5050	0
128	20231018	165700	1600822010	5050	5050	5050	5050	0
129	20231018	165600	1600822010	5050	5050	5050	5050	0
130	20231018	165500	1600822010	5050	5050	5050	5050	0
131	20231018	165400	1600822010	5050	5050	5050	5050	0
132	20231018	165300	1600822010	5050	5050	5050	5050	0
133	20231018	165200	1600822010	5050	5050	5050	5050	0
134	20231018	165100	1600822010	5050	5050	5050	5050	0
135	20231018	165000	1600822010	5050	5050	5050	5050	0
136	20231018	164900	1600822010	5050	5050	5050	5050	0
137	20231018	164800	1600822010	5050	5050	5050	5050	0
138	20231018	164700	1600822010	5050	5050	5050	5050	0
139	20231018	164600	1600822010	5050	5050	5050	5050	0
140	20231018	164500	1600822010	5050	5050	5050	5050	0
141	20231018	164400	1600822010	5050	5050	5050	5050	0
142	20231018	164300	1600822010	5050	5050	5050	5050	0
143	20231018	164200	1600822010	5050	5050	5050	5050	0
144	20231018	164100	1600822010	5050	5050	5050	5050	0
145	20231018	164000	1600822010	5050	5050	5050	5050	0
146	20231018	163900	1600822010	5050	5050	5050	5050	0
147	20231018	163800	1600822010	5050	5050	5050	5050	0
148	20231018	163700	1600822010	5050	5050	5050	5050	0
149	20231018	163600	1600822010	5050	5050	5050	5050	0
150	20231018	163500	1600822010	5050	5050	5050	5050	0
151	20231018	163400	1600822010	5050	5050	5050	5050	0
152	20231018	163300	1600822010	5050	5050	5050	5050	2816
153	20231018	163200	1600822010	5050	5050	5050	5050	0
154	20231018	163100	1600822010	5050	5050	5050	5050	0
155	20231018	163000	1600822010	5050	5050	5050	5050	0
156	20231018	162900	1600822010	5050	5050	5050	5050	0
157	20231018	162800	1600822010	5050	5050	5050	5050	0
158	20231018	162700	1600822010	5050	5050	5050	5050	0
159	20231018	162600	1600822010	5050	5050	5050	5050	0
160	20231018	162500	1600822010	5050	5050	5050	5050	0
161	20231018	162400	1600822010	5050	5050	5050	5050	0
162	20231018	162300	1600822010	5050	5050	5050	5050	0
163	20231018	162200	1600822010	5050	5050	5050	5050	0
164	20231018	162100	1600822010	5050	5050	5050	5050	0
165	20231018	162000	1600822010	5050	5050	5050	5050	0
166	20231018	161900	1600822010	5050	5050	5050	5050	0
167	20231018	161800	1600822010	5050	5050	5050	5050	0
168	20231018	161700	1600822010	5050	5050	5050	5050	0
169	20231018	161600	1600822010	5050	5050	5050	5050	0
170	20231018	161500	1600822010	5050	5050	5050	5050	0
171	20231018	161400	1600822010	5050	5050	5050	5050	0
172	20231018	161300	1600822010	5050	5050	5050	5050	0
173	20231018	161200	1600822010	5050	5050	5050	5050	0
174	20231018	161100	1600822010	5050	5050	5050	5050	0
175	20231018	161000	1600822010	5050	5050	5050	5050	0
176	20231018	160900	1600822010	5050	5050	5050	5050	0
177	20231018	160800	1600822010	5050	5050	5050	5050	0
178	20231018	160700	1600822010	5050	5050	5050	5050	0
179	20231018	160600	1600822010	5050	5050	5050	5050	0
180	20231018	160500	1600822010	5050	5050	5050	5050	0
181	20231018	160400	1600822010	5050	5050	5050	5050	0
182	20231018	160300	1600822010	5050	5050	5050	5050	2816
183	20231018	160200	1600822010	5050	5050	5050	5050	0
184	20231018	160100	1600822010	5050	5050	5050	5050	0
185	20231018	160000	1600822010	5050	5050	5050	5050	0
186	20231018	155900	1600822010	5050	5050	5050	5050	0
187	20231018	155800	1600822010	5050	5050	5050	5050	0
188	20231018	155700	1600822010	5050	5050	5050	5050	0
189	20231018	155600	1600822010	5050	5050	5050	5050	0
190	20231018	155500	1600822010	5050	5050	5050	5050	0
191	20231018	155400	1600822010	5050	5050	5050	5050	0
192	20231018	155300	1600822010	5050	5050	5050	5050	0
193	20231018	155200	1600822010	5050	5050	5050	5050	0
194	20231018	155100	1600822010	5050	5050	5050	5050	0
195	20231018	155000	1600822010	5050	5050	5050	5050	0
196	20231018	154900	1600822010	5050	5050	5050	5050	0
197	20231018	154800	1600822010	5050	5050	5050	5050	0
198	20231018	154700	1600822010	5050	5050	5050	5050	0
199	20231018	154600	1600822010	5050	5050	5050	5050	0
200	20231018	154500	1600822010	5050	5050	5050	5050	0
201	20231018	154400	1600822010	5050	5050	5050	5050	0
202	20231018	154300	1600822010	5050	5050	5050	5050	0
203	20231018	154200	1600822010	5050	5050	5050	5050	0
204	20231018	154100	1600822010	5050	5050	5050	5050	0
205	20231018	154000	1600822010	5050	5050	5050	5050	0
206	20231018	153900	1600822010	5050	5050	5050	5050	0
207	20231018	153800	1600822010	5050	5050	5050	5050	0
208	20231018	153700	1600822010	5050	5050	5050	5050	0
209	20231018	153600	1600822010	5050	5050	5050	5050	0
210	20231018	153500	1600822010	5050	5050	5050	5050	0
211	20231018	153400	1600822010	5050	5050	5050	5050	0
212	20231018	153300	1600822010	5050	5050	5050	5050	2816
213	20231018	153200	1600822010	5050	5050	5050	5050	0
214	20231018	153100	1600822010	5050	5050	5050	5050	0
215	20231018	153000	1600822010	5050	5050	5050	5050	2816
216	20231018	152900	1586601210	5050	5050	5050	5050	0
217	20231018	152800	1586601210	5050	5050	5050	5050	0
218	20231018	152700	1586601210	5050	5050	5050	5050	0
219	20231018	152600	1586601210	5050	5050	5050	5050	0
220	20231018	152500	1586601210	5050	5050	5050	5050	0
221	20231018	152400	1586601210	5050	5050	5050	5050	0
222	20231018	152300	1586601210	5050	5050	5050	5050	0
223	20231018	152200	1586601210	5050	5050	5050	5050	0
224	20231018	152100	1586601210	5050	5050	5050	5050	0
225	20231018	152000	1586601210	5050	5050	5050	5050	0
226	20231018	151900	1586601210	5050	5040	5050	5040	450
227	20231018	151800	1584331210	5040	5050	5050	5040	562
228	20231018	151700	1581498720	5050	5050	5050	5050	70
229	20231018	151600	1581145220	5050	5050	5050	5050	352
230	20231018	151500	1579367620	5050	5050	5050	5050	183
231	20231018	151400	1578443470	5050	5050	5050	5050	509
232	20231018	151300	1575873020	5050	5050	5050	5050	0
233	20231018	151200	1575873020	5050	5060	5060	5050	376
234	20231018	151100	1573971430	5050	5050	5050	5050	331
235	20231018	151000	1572299880	5050	5040	5050	5040	119
236	20231018	150900	1571699620	5050	5050	5050	5050	129
237	20231018	150800	1571048170	5050	5050	5050	5050	201
238	20231018	150700	1570033120	5050	5050	5050	5050	7
239	20231018	150600	1569997770	5050	5050	5050	5050	56
240	20231018	150500	1569714970	5060	5050	5060	5050	131
241	20231018	150400	1569052410	5050	5050	5050	5050	778
242	20231018	150300	1565123510	5050	5050	5050	5050	52
243	20231018	150200	1564860910	5040	5040	5040	5040	4
244	20231018	150100	1564840750	5050	5050	5050	5050	0
245	20231018	150000	1564840750	5050	5040	5050	5040	623
246	20231018	145900	1561700810	5050	5050	5050	5050	1110
247	20231018	145800	1556095310	5050	5050	5050	5050	0
248	20231018	145700	1556095310	5050	5060	5060	5050	487
249	20231018	145600	1553632090	5060	5060	5060	5060	811
250	20231018	145500	1549528430	5060	5060	5060	5060	250
251	20231018	145400	1548263430	5060	5060	5060	5060	305
252	20231018	145300	1546720130	5060	5060	5060	5060	0
253	20231018	145200	1546720130	5060	5060	5060	5060	126
254	20231018	145100	1546082570	5060	5060	5060	5060	19
255	20231018	145000	1545986430	5060	5050	5060	5050	336
256	20231018	144900	1544286280	5060	5050	5060	5040	501
257	20231018	144800	1541761210	5040	5040	5040	5040	13
258	20231018	144700	1541695690	5070	5070	5070	5070	814
259	20231018	144600	1537568710	5070	5050	5070	5050	323
260	20231018	144500	1535937500	5050	5050	5050	5050	1
261	20231018	144400	1535932450	5040	5040	5040	5040	401
262	20231018	144300	1533911410	5040	5040	5040	5040	275
263	20231018	144200	1532525410	5050	5050	5050	5050	0
264	20231018	144100	1532525410	5050	5050	5050	5050	20
265	20231018	144000	1532424410	5050	5040	5050	5040	310
266	20231018	143900	1530862000	5040	5040	5040	5040	0
267	20231018	143800	1530862000	5040	5060	5060	5040	78
268	20231018	143700	1530468860	5050	5050	5050	5050	400
269	20231018	143600	1528448860	5050	5040	5050	5040	303
270	20231018	143500	1526921640	5050	5050	5050	5050	0
271	20231018	143400	1526921640	5050	5050	5050	5050	0
272	20231018	143300	1526921640	5050	5040	5050	5040	142
273	20231018	143200	1526205950	5030	5030	5030	5030	518
274	20231018	143100	1523600410	5030	5030	5030	5030	0
275	20231018	143000	1523600410	5030	5030	5030	5030	0
276	20231018	142900	1523600410	5030	5030	5030	5030	0
277	20231018	142800	1523600410	5030	5030	5030	5030	0
278	20231018	142700	1523600410	5030	5040	5040	5030	101
279	20231018	142600	1523091380	5050	5050	5050	5050	0
280	20231018	142500	1523091380	5050	5050	5050	5050	0
281	20231018	142400	1523091380	5050	5050	5050	5050	1
282	20231018	142300	1523086330	5030	5030	5030	5030	786
283	20231018	142200	1519132750	5030	5030	5030	5030	63
284	20231018	142100	1518815860	5050	5050	5050	5030	584
285	20231018	142000	1515872880	5050	5050	5050	5050	112
286	20231018	141900	1515307280	5050	5050	5050	5050	303
287	20231018	141800	1513777130	5040	5040	5040	5040	10
288	20231018	141700	1513726730	5040	5040	5040	5040	9
289	20231018	141600	1513681370	5040	5040	5040	5040	75
290	20231018	141500	1513303370	5040	5040	5040	5040	179
291	20231018	141400	1512401210	5040	5040	5040	5040	0
292	20231018	141300	1512401210	5040	5040	5040	5040	0
293	20231018	141200	1512401210	5040	5040	5040	5040	4
294	20231018	141100	1512381050	5030	5030	5030	5030	50
295	20231018	141000	1512129550	5030	5040	5040	5030	548
296	20231018	140900	1509373010	5040	5030	5040	5030	35
297	20231018	140800	1509196810	5040	5040	5040	5030	152
298	20231018	140700	1508431990	5050	5040	5050	5040	400
299	20231018	140600	1506412000	5050	5050	5050	5050	0
300	20231018	140500	1506412000	5050	5050	5050	5050	3
301	20231018	140400	1506396850	5040	5040	5040	5040	0
302	20231018	140300	1506396850	5040	5040	5040	5040	1559
303	20231018	140200	1498539490	5040	5040	5040	5040	155
304	20231018	140100	1497758290	5040	5040	5050	5040	449
305	20231018	140000	1495493340	5060	5060	5060	5060	0
306	20231018	135900	1495493340	5060	5060	5060	5060	0
307	20231018	135800	1495493340	5060	5050	5060	5050	1065
308	20231018	135700	1490114440	5070	5070	5070	5070	0
309	20231018	135600	1490114440	5070	5050	5070	5050	1473
310	20231018	135500	1482671690	5060	5060	5060	5060	2204
311	20231018	135400	1471519450	5070	5070	5070	5070	0
312	20231018	135300	1471519450	5070	5070	5070	5070	0
313	20231018	135200	1471519450	5070	5070	5070	5070	0
314	20231018	135100	1471519450	5070	5070	5070	5070	0
315	20231018	135000	1471519450	5070	5070	5070	5070	0
316	20231018	134900	1471519450	5070	5070	5070	5070	33
317	20231018	134800	1471352140	5080	5080	5080	5080	0
318	20231018	134700	1471352140	5080	5080	5080	5080	9
319	20231018	134600	1471306420	5070	5070	5070	5070	145
320	20231018	134500	1470571270	5070	5070	5070	5070	0
321	20231018	134400	1470571270	5070	5070	5070	5070	10
322	20231018	134300	1470520570	5070	5070	5070	5070	0
323	20231018	134200	1470520570	5070	5070	5070	5070	160
324	20231018	134100	1469709370	5070	5070	5070	5070	0
325	20231018	134000	1469709370	5070	5070	5070	5070	0
326	20231018	133900	1469709370	5070	5070	5070	5070	0
327	20231018	133800	1469709370	5070	5080	5080	5070	537
328	20231018	133700	1466986280	5070	5070	5070	5070	0
329	20231018	133600	1466986280	5070	5070	5070	5070	20
330	20231018	133500	1466884880	5080	5080	5090	5080	198
331	20231018	133400	1465879030	5080	5080	5080	5080	98
332	20231018	133300	1465381190	5090	5090	5090	5090	0
333	20231018	133200	1465381190	5090	5090	5090	5090	0
334	20231018	133100	1465381190	5090	5070	5090	5070	598
335	20231018	133000	1462349310	5080	5080	5080	5080	1688
336	20231018	132900	1453774270	5080	5090	5090	5080	31
337	20231018	132800	1453616780	5080	5080	5080	5080	1382
338	20231018	132700	1446596220	5070	5070	5070	5070	0
339	20231018	132600	1446596220	5070	5070	5070	5070	2
340	20231018	132500	1446586080	5070	5070	5070	5070	11
341	20231018	132400	1446530310	5070	5070	5070	5070	0
342	20231018	132300	1446530310	5070	5070	5070	5070	0
343	20231018	132200	1446530310	5070	5070	5070	5070	0
344	20231018	132100	1446530310	5070	5070	5070	5070	476
345	20231018	132000	1444116990	5070	5070	5080	5070	29
346	20231018	131900	1443969910	5070	5070	5070	5070	0
347	20231018	131800	1443969910	5070	5070	5070	5070	0
348	20231018	131700	1443969910	5070	5070	5070	5070	4
349	20231018	131600	1443949630	5070	5080	5080	5070	412
350	20231018	131500	1441856720	5080	5080	5080	5080	0
351	20231018	131400	1441856720	5080	5080	5080	5080	0
352	20231018	131300	1441856720	5080	5080	5080	5080	0
353	20231018	131200	1441856720	5080	5080	5080	5080	0
354	20231018	131100	1441856720	5080	5080	5080	5080	0
355	20231018	131000	1441856720	5080	5080	5080	5080	0
356	20231018	130900	1441856720	5080	5080	5080	5080	1
357	20231018	130800	1441851640	5080	5080	5080	5080	5
358	20231018	130700	1441826240	5080	5080	5080	5070	475
359	20231018	130600	1439413410	5080	5080	5080	5080	2
360	20231018	130500	1439403250	5080	5080	5080	5080	400
361	20231018	130400	1437371250	5080	5080	5080	5080	0
362	20231018	130300	1437371250	5080	5080	5080	5060	1003
363	20231018	130200	1432296010	5080	5080	5080	5080	5
364	20231018	130100	1432270610	5080	5080	5080	5080	20
365	20231018	130000	1432169010	5080	5080	5080	5080	1
366	20231018	125900	1432163930	5060	5060	5060	5060	263
367	20231018	125800	1430833150	5050	5050	5050	5050	0
368	20231018	125700	1430833150	5050	5080	5080	5050	411
369	20231018	125600	1428750030	5080	5070	5080	5060	1489
370	20231018	125500	1421210080	5070	5080	5080	5070	107
371	20231018	125400	1420666560	5080	5080	5080	5080	7
372	20231018	125300	1420631000	5070	5070	5070	5070	0
373	20231018	125200	1420631000	5070	5070	5070	5070	210
374	20231018	125100	1419566300	5070	5070	5070	5070	0
375	20231018	125000	1419566300	5070	5070	5070	5070	0
376	20231018	124900	1419566300	5070	5070	5070	5070	0
377	20231018	124800	1419566300	5070	5070	5070	5070	102
378	20231018	124700	1419049160	5070	5070	5070	5070	0
379	20231018	124600	1419049160	5070	5070	5070	5070	20
380	20231018	124500	1418947760	5070	5070	5070	5070	20
381	20231018	124400	1418846360	5080	5080	5080	5080	0
382	20231018	124300	1418846360	5080	5080	5080	5080	1
383	20231018	124200	1418841280	5060	5060	5060	5060	0
384	20231018	124100	1418841280	5060	5060	5060	5060	0
385	20231018	124000	1418841280	5060	5060	5060	5060	197
386	20231018	123900	1417844460	5050	5060	5060	5050	1072
387	20231018	123800	1412423580	5060	5060	5060	5060	2643
388	20231018	123700	1399050000	5060	5060	5060	5060	378
389	20231018	123600	1397137320	5060	5080	5080	5060	156
390	20231018	123500	1396347920	5060	5080	5080	5060	419
391	20231018	123400	1394225240	5080	5090	5090	5080	110
392	20231018	123300	1393665460	5080	5080	5080	5080	0
393	20231018	123200	1393665460	5080	5070	5080	5070	14
394	20231018	123100	1393594410	5070	5070	5070	5070	0
395	20231018	123000	1393594410	5070	5070	5070	5070	207
396	20231018	122900	1392544920	5070	5070	5070	5070	0
397	20231018	122800	1392544920	5070	5070	5070	5070	0
398	20231018	122700	1392544920	5070	5070	5070	5070	81
399	20231018	122600	1392134250	5070	5070	5070	5070	0
400	20231018	122500	1392134250	5070	5070	5070	5070	70
401	20231018	122400	1391779350	5050	5080	5080	5050	6019
402	20231018	122300	1361299560	5080	5080	5080	5080	548
403	20231018	122200	1358515720	5080	5080	5080	5070	1117
404	20231018	122100	1352845000	5080	5080	5080	5080	740
405	20231018	122000	1349085800	5080	5080	5080	5080	10
406	20231018	121900	1349035000	5080	5080	5080	5080	621
407	20231018	121800	1345880320	5090	5130	5130	5090	3419
408	20231018	121700	1328477570	5100	5100	5100	5100	1062
409	20231018	121600	1323061370	5130	5100	5130	5100	291
410	20231018	121500	1321577240	5140	5100	5140	5100	3503
411	20231018	121400	1303711800	5100	5100	5100	5100	0
412	20231018	121300	1303711800	5100	5100	5100	5100	621
413	20231018	121200	1300544700	5100	5100	5100	5100	116
414	20231018	121100	1299953100	5100	5100	5100	5100	1257
415	20231018	121000	1293542400	5100	5100	5100	5100	0
416	20231018	120900	1293542400	5100	5100	5100	5100	200
417	20231018	120800	1292522400	5090	5090	5090	5090	49
418	20231018	120700	1292272990	5100	5090	5100	5090	377
419	20231018	120600	1290351650	5090	5090	5090	5090	969
420	20231018	120500	1285419440	5100	5100	5100	5100	0
421	20231018	120400	1285419440	5100	5100	5100	5100	0
422	20231018	120300	1285419440	5100	5100	5100	5100	20
423	20231018	120200	1285317440	5100	5100	5100	5100	0
424	20231018	120100	1285317440	5100	5100	5100	5100	0
425	20231018	120000	1285317440	5100	5100	5100	5100	1
426	20231018	115900	1285312340	5100	5100	5100	5100	10
427	20231018	115800	1285261340	5100	5100	5100	5100	0
428	20231018	115700	1285261340	5100	5100	5100	5100	2
429	20231018	115600	1285251140	5080	5080	5080	5080	10
430	20231018	115500	1285200340	5080	5080	5080	5080	1
431	20231018	115400	1285195260	5100	5090	5100	5090	7
432	20231018	115300	1285159620	5080	5080	5080	5080	30
433	20231018	115200	1285007220	5090	5090	5090	5090	0
434	20231018	115100	1285007220	5090	5090	5090	5080	2068
435	20231018	115000	1274491770	5090	5090	5090	5090	50
436	20231018	114900	1274237270	5100	5100	5100	5100	0
437	20231018	114800	1274237270	5100	5090	5100	5090	203
438	20231018	114700	1273203980	5090	5090	5090	5090	24
439	20231018	114600	1273081820	5090	5090	5090	5090	191
440	20231018	114500	1272109630	5100	5100	5100	5100	0
441	20231018	114400	1272109630	5100	5100	5100	5100	1
442	20231018	114300	1272104530	5100	5090	5100	5090	9
443	20231018	114200	1272058680	5090	5090	5110	5090	24
444	20231018	114100	1271936500	5100	5100	5100	5090	761
445	20231018	114000	1268062800	5080	5090	5090	5080	4439
446	20231018	113900	1245498290	5100	5110	5110	5100	2344
447	20231018	113800	1233533770	5110	5100	5110	5100	142
448	20231018	113700	1232808570	5100	5110	5110	5100	37
449	20231018	113600	1232619820	5120	5110	5120	5090	1001
450	20231018	113500	1227517570	5110	5110	5110	5110	2
451	20231018	113400	1227507350	5110	5110	5110	5110	2
452	20231018	113300	1227497130	5110	5110	5110	5110	54
453	20231018	113200	1227221190	5110	5110	5110	5110	0
454	20231018	113100	1227221190	5110	5110	5110	5110	15
455	20231018	113000	1227144540	5110	5110	5110	5110	132
456	20231018	112900	1226470020	5110	5110	5110	5110	134
457	20231018	112800	1225785280	5100	5090	5100	5090	12
458	20231018	112700	1225724090	5090	5100	5110	5090	940
459	20231018	112600	1220930950	5100	5110	5110	5100	4090
460	20231018	112500	1200061050	5120	5120	5120	5110	945
461	20231018	112400	1195222730	5120	5120	5120	5120	15
462	20231018	112300	1195145930	5130	5120	5130	5120	413
463	20231018	112200	1193031360	5130	5130	5130	5130	10
464	20231018	112100	1192980060	5130	5120	5130	5120	700
465	20231018	112000	1189391060	5120	5120	5120	5120	300
466	20231018	111900	1187855060	5140	5140	5140	5140	0
467	20231018	111800	1187855060	5140	5120	5140	5120	2
468	20231018	111700	1187844800	5140	5130	5140	5130	624
469	20231018	111600	1184637840	5140	5120	5140	5120	109
470	20231018	111500	1184079700	5120	5120	5120	5120	739
471	20231018	111400	1180296020	5130	5130	5130	5130	1074
472	20231018	111300	1174786400	5130	5130	5130	5130	20
473	20231018	111200	1174683800	5130	5140	5140	5130	500
474	20231018	111100	1172113990	5140	5140	5140	5140	50
475	20231018	111000	1171856990	5140	5140	5140	5140	0
476	20231018	110900	1171856990	5140	5140	5140	5140	71
477	20231018	110800	1171492050	5150	5140	5150	5140	135
478	20231018	110700	1170796830	5130	5140	5140	5130	2673
479	20231018	110600	1157066830	5140	5140	5140	5140	1
480	20231018	110500	1157061690	5130	5130	5130	5110	383
481	20231018	110400	1155099100	5110	5140	5140	5110	1600
482	20231018	110300	1146917370	5140	5140	5140	5140	0
483	20231018	110200	1146917370	5140	5120	5140	5120	55
484	20231018	110100	1146635750	5120	5130	5140	5120	391
485	20231018	110000	1144632300	5140	5140	5140	5140	0
486	20231018	105900	1144632300	5140	5140	5140	5140	3
487	20231018	105800	1144616880	5140	5140	5140	5140	60
488	20231018	105700	1144308480	5140	5140	5140	5140	519
489	20231018	105600	1141640820	5140	5140	5140	5140	75
490	20231018	105500	1141255320	5140	5150	5150	5140	1575
491	20231018	105400	1133146820	5150	5150	5150	5140	359
492	20231018	105300	1131300390	5150	5140	5150	5140	345
493	20231018	105200	1129523730	5140	5150	5150	5140	133
494	20231018	105100	1128840100	5150	5150	5150	5150	20
495	20231018	105000	1128737100	5150	5160	5160	5150	231
496	20231018	104900	1127545450	5160	5150	5160	5150	235
497	20231018	104800	1126335190	5140	5150	5160	5140	240
498	20231018	104700	1125097970	5170	5140	5170	5140	502
499	20231018	104600	1122517660	5170	5140	5170	5140	39
500	20231018	104500	1122317170	5150	5170	5170	5150	517
501	20231018	104400	1119653680	5170	5170	5170	5170	0
502	20231018	104300	1119653680	5170	5170	5170	5170	20
503	20231018	104200	1119550280	5170	5160	5170	5160	8
504	20231018	104100	1119508930	5160	5160	5160	5160	11
505	20231018	104000	1119452170	5160	5170	5170	5160	34
506	20231018	103900	1119276480	5180	5200	5200	5170	285
507	20231018	103800	1117802600	5200	5190	5200	5170	1157
508	20231018	103700	1111814340	5200	5190	5200	5190	56
509	20231018	103600	1111523310	5200	5200	5200	5200	341
510	20231018	103500	1109750110	5200	5200	5200	5180	122
511	20231018	103400	1109116990	5180	5200	5200	5180	1485
512	20231018	103300	1101408270	5200	5180	5200	5180	176
513	20231018	103200	1100494770	5180	5170	5180	5170	602
514	20231018	103100	1097379330	5160	5160	5170	5160	1175
515	20231018	103000	1091315800	5170	5160	5170	5160	796
516	20231018	102900	1087200680	5150	5150	5160	5140	6140
517	20231018	102800	1055574300	5150	5140	5150	5140	4444
518	20231018	102700	1032732040	5140	5140	5140	5140	4
519	20231018	102600	1032711480	5130	5130	5130	5120	1457
520	20231018	102500	1025251160	5130	5130	5130	5130	657
521	20231018	102400	1021880750	5130	5130	5130	5130	253
522	20231018	102300	1020582860	5140	5140	5140	5140	11
523	20231018	102200	1020526320	5140	5140	5140	5140	524
524	20231018	102100	1017832960	5140	5140	5140	5140	593
525	20231018	102000	1014784940	5140	5140	5140	5140	252
526	20231018	101900	1013489660	5150	5140	5150	5140	17
527	20231018	101800	1013402270	5140	5150	5150	5140	405
528	20231018	101700	1011318570	5140	5140	5150	5140	1211
529	20231018	101600	1005093030	5140	5140	5140	5140	316
530	20231018	101500	1003468790	5140	5150	5150	5140	96
531	20231018	101400	1002975300	5150	5140	5150	5140	205
532	20231018	101300	1001919570	5140	5140	5140	5140	64
533	20231018	101200	1001590610	5140	5140	5140	5140	397
534	20231018	101100	999550030	5150	5140	5150	5140	351
535	20231018	101000	997745390	5140	5140	5140	5140	633
536	20231018	100900	994491770	5150	5150	5150	5130	814
537	20231018	100800	990313670	5150	5150	5150	5150	8
538	20231018	100700	990272470	5150	5150	5150	5130	540
539	20231018	100600	987494510	5150	5150	5150	5140	452
540	20231018	100500	985167270	5150	5140	5150	5130	777
541	20231018	100400	981174980	5150	5150	5150	5150	395
542	20231018	100300	979140730	5150	5150	5150	5150	565
543	20231018	100200	976230980	5150	5150	5150	5150	286
544	20231018	100100	974758080	5150	5150	5150	5150	0
545	20231018	100000	974758080	5150	5150	5160	5140	317
546	20231018	095900	973127090	5150	5170	5170	5150	1154
547	20231018	095800	967183790	5160	5160	5160	5160	1753
548	20231018	095700	958138310	5160	5170	5170	5110	7087
549	20231018	095600	921756650	5180	5180	5180	5180	462
550	20231018	095500	919363490	5180	5180	5180	5170	1770
551	20231018	095400	910205720	5180	5180	5180	5170	3841
552	20231018	095300	890328830	5180	5180	5180	5180	1283
553	20231018	095200	883682890	5180	5200	5210	5180	5348
554	20231018	095100	855889360	5200	5210	5210	5200	1403
555	20231018	095000	848589120	5210	5220	5220	5200	3406
556	20231018	094900	830846820	5220	5220	5220	5220	885
557	20231018	094800	826227120	5220	5230	5230	5220	618
558	20231018	094700	822998380	5240	5230	5240	5220	3938
559	20231018	094600	802412760	5230	5250	5250	5230	1536
560	20231018	094500	794368230	5250	5270	5280	5240	2036
561	20231018	094400	783664230	5280	5250	5280	5250	8472
562	20231018	094300	739025910	5250	5250	5260	5230	3314
563	20231018	094200	721638340	5260	5260	5280	5260	6948
564	20231018	094100	685036290	5260	5270	5290	5250	5378
565	20231018	094000	656668440	5240	5250	5260	5240	5606
566	20231018	093900	627241590	5250	5250	5270	5250	4927
567	20231018	093800	601348840	5240	5270	5280	5240	8429
568	20231018	093700	557019810	5270	5240	5270	5220	12201
569	20231018	093600	493024130	5240	5210	5240	5200	5198
570	20231018	093500	465970380	5240	5230	5240	5210	2115
571	20231018	093400	454917540	5240	5220	5240	5170	8994
572	20231018	093300	408033740	5220	5190	5230	5190	3214
573	20231018	093200	391296890	5200	5160	5200	5160	22227
574	20231018	093100	275925860	5160	5160	5170	5160	942
575	20231018	093000	271064900	5160	5160	5160	5130	557
576	20231018	092900	268193060	5160	5160	5170	5130	996
577	20231018	092800	263066180	5160	5150	5180	5150	7764
578	20231018	092700	222981230	5140	5120	5140	5100	5903
579	20231018	092600	192735300	5120	5110	5130	5110	2233
580	20231018	092500	181302460	5110	5110	5110	5110	1889
581	20231018	092400	171649670	5110	5120	5120	5110	89
582	20231018	092300	171194590	5130	5090	5130	5090	4757
583	20231018	092200	146882740	5090	5070	5090	5070	495
584	20231018	092100	144367200	5070	5070	5070	5070	101
585	20231018	092000	143855130	5070	5070	5070	5070	2059
586	20231018	091900	133416000	5070	5050	5070	5050	900
587	20231018	091800	128870920	5050	5050	5070	5050	44
588	20231018	091700	128648660	5060	5060	5060	5060	511
589	20231018	091600	126063000	5060	5060	5060	5060	371
590	20231018	091500	124185740	5060	5060	5060	5060	205
591	20231018	091400	123148440	5060	5050	5060	5050	1329
592	20231018	091300	116436020	5050	5080	5080	5050	588
593	20231018	091200	113462190	5070	5080	5080	5070	408
594	20231018	091100	111391620	5080	5080	5080	5080	646
595	20231018	091000	108109940	5080	5080	5080	5060	2252
596	20231018	090900	96699520	5080	5080	5080	5080	1062
597	20231018	090800	91304560	5080	5090	5100	5080	2278
598	20231018	090700	79711140	5100	5110	5120	5100	2591
599	20231018	090600	66478380	5110	5060	5110	5060	5849
600	20231018	090500	36731090	5050	5020	5050	5020	3199
601	20231018	090400	20603790	5010	4980	5010	4980	629
602	20231018	090300	17460020	4985	5010	5010	4985	849
603	20231018	090200	13225130	5010	5010	5010	5010	0
604	20231018	090100	13225130	5010	5000	5010	5000	134
605	20231018	090000	12554830	5000	5010	5010	5000	2510