KissMeData/012700/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	185200	1361016530	5290	5290	5290	5290	1824
3	20231024	185100	1361016530	5290	5290	5290	5290	0
4	20231024	185000	1361016530	5290	5290	5290	5290	0
5	20231024	184900	1361016530	5290	5290	5290	5290	0
6	20231024	184800	1361016530	5290	5290	5290	5290	0
7	20231024	184700	1361016530	5290	5290	5290	5290	0
8	20231024	184600	1361016530	5290	5290	5290	5290	0
9	20231024	184500	1361016530	5290	5290	5290	5290	0
10	20231024	184400	1361016530	5290	5290	5290	5290	0
11	20231024	184300	1361016530	5290	5290	5290	5290	0
12	20231024	184200	1361016530	5290	5290	5290	5290	0
13	20231024	184100	1361016530	5290	5290	5290	5290	0
14	20231024	184000	1361016530	5290	5290	5290	5290	0
15	20231024	183900	1361016530	5290	5290	5290	5290	0
16	20231024	183800	1361016530	5290	5290	5290	5290	0
17	20231024	183700	1361016530	5290	5290	5290	5290	0
18	20231024	183600	1361016530	5290	5290	5290	5290	0
19	20231024	183500	1361016530	5290	5290	5290	5290	0
20	20231024	183400	1361016530	5290	5290	5290	5290	0
21	20231024	183300	1361016530	5290	5290	5290	5290	0
22	20231024	183200	1361016530	5290	5290	5290	5290	0
23	20231024	183100	1361016530	5290	5290	5290	5290	0
24	20231024	183000	1361016530	5290	5290	5290	5290	0
25	20231024	182900	1361016530	5290	5290	5290	5290	0
26	20231024	182800	1361016530	5290	5290	5290	5290	0
27	20231024	182700	1361016530	5290	5290	5290	5290	0
28	20231024	182600	1361016530	5290	5290	5290	5290	0
29	20231024	182500	1361016530	5290	5290	5290	5290	0
30	20231024	182400	1361016530	5290	5290	5290	5290	0
31	20231024	182300	1361016530	5290	5290	5290	5290	0
32	20231024	182200	1361016530	5290	5290	5290	5290	1824
33	20231024	182100	1361016530	5290	5290	5290	5290	0
34	20231024	182000	1361016530	5290	5290	5290	5290	0
35	20231024	181900	1361016530	5290	5290	5290	5290	0
36	20231024	181800	1361016530	5290	5290	5290	5290	0
37	20231024	181700	1361016530	5290	5290	5290	5290	0
38	20231024	181600	1361016530	5290	5290	5290	5290	0
39	20231024	181500	1361016530	5290	5290	5290	5290	0
40	20231024	181400	1361016530	5290	5290	5290	5290	0
41	20231024	181300	1361016530	5290	5290	5290	5290	0
42	20231024	181200	1361016530	5290	5290	5290	5290	0
43	20231024	181100	1361016530	5290	5290	5290	5290	0
44	20231024	181000	1361016530	5290	5290	5290	5290	0
45	20231024	180900	1361016530	5290	5290	5290	5290	0
46	20231024	180800	1361016530	5290	5290	5290	5290	0
47	20231024	180700	1361016530	5290	5290	5290	5290	0
48	20231024	180600	1361016530	5290	5290	5290	5290	0
49	20231024	180500	1361016530	5290	5290	5290	5290	0
50	20231024	180400	1361016530	5290	5290	5290	5290	0
51	20231024	180300	1361016530	5290	5290	5290	5290	0
52	20231024	180200	1361016530	5290	5290	5290	5290	0
53	20231024	180100	1361016530	5290	5290	5290	5290	0
54	20231024	180000	1361016530	5290	5290	5290	5290	0
55	20231024	175900	1361016530	5290	5290	5290	5290	0
56	20231024	175800	1361016530	5290	5290	5290	5290	0
57	20231024	175700	1361016530	5290	5290	5290	5290	0
58	20231024	175600	1361016530	5290	5290	5290	5290	0
59	20231024	175500	1361016530	5290	5290	5290	5290	0
60	20231024	175400	1361016530	5290	5290	5290	5290	0
61	20231024	175300	1361016530	5290	5290	5290	5290	0
62	20231024	175200	1361016530	5290	5290	5290	5290	1824
63	20231024	175100	1361016530	5290	5290	5290	5290	0
64	20231024	175000	1361016530	5290	5290	5290	5290	0
65	20231024	174900	1361016530	5290	5290	5290	5290	0
66	20231024	174800	1361016530	5290	5290	5290	5290	0
67	20231024	174700	1361016530	5290	5290	5290	5290	0
68	20231024	174600	1361016530	5290	5290	5290	5290	0
69	20231024	174500	1361016530	5290	5290	5290	5290	0
70	20231024	174400	1361016530	5290	5290	5290	5290	0
71	20231024	174300	1361016530	5290	5290	5290	5290	0
72	20231024	174200	1361016530	5290	5290	5290	5290	0
73	20231024	174100	1361016530	5290	5290	5290	5290	0
74	20231024	174000	1361016530	5290	5290	5290	5290	0
75	20231024	173900	1361016530	5290	5290	5290	5290	0
76	20231024	173800	1361016530	5290	5290	5290	5290	0
77	20231024	173700	1361016530	5290	5290	5290	5290	0
78	20231024	173600	1361016530	5290	5290	5290	5290	0
79	20231024	173500	1361016530	5290	5290	5290	5290	0
80	20231024	173400	1361016530	5290	5290	5290	5290	0
81	20231024	173300	1361016530	5290	5290	5290	5290	0
82	20231024	173200	1361016530	5290	5290	5290	5290	0
83	20231024	173100	1361016530	5290	5290	5290	5290	0
84	20231024	173000	1361016530	5290	5290	5290	5290	0
85	20231024	172900	1361016530	5290	5290	5290	5290	0
86	20231024	172800	1361016530	5290	5290	5290	5290	0
87	20231024	172700	1361016530	5290	5290	5290	5290	0
88	20231024	172600	1361016530	5290	5290	5290	5290	0
89	20231024	172500	1361016530	5290	5290	5290	5290	0
90	20231024	172400	1361016530	5290	5290	5290	5290	0
91	20231024	172300	1361016530	5290	5290	5290	5290	0
92	20231024	172200	1361016530	5290	5290	5290	5290	1824
93	20231024	172100	1361016530	5290	5290	5290	5290	0
94	20231024	172000	1361016530	5290	5290	5290	5290	0
95	20231024	171900	1361016530	5290	5290	5290	5290	0
96	20231024	171800	1361016530	5290	5290	5290	5290	0
97	20231024	171700	1361016530	5290	5290	5290	5290	0
98	20231024	171600	1361016530	5290	5290	5290	5290	0
99	20231024	171500	1361016530	5290	5290	5290	5290	0
100	20231024	171400	1361016530	5290	5290	5290	5290	0
101	20231024	171300	1361016530	5290	5290	5290	5290	0
102	20231024	171200	1361016530	5290	5290	5290	5290	0
103	20231024	171100	1361016530	5290	5290	5290	5290	0
104	20231024	171000	1361016530	5290	5290	5290	5290	0
105	20231024	170900	1361016530	5290	5290	5290	5290	0
106	20231024	170800	1361016530	5290	5290	5290	5290	0
107	20231024	170700	1361016530	5290	5290	5290	5290	0
108	20231024	170600	1361016530	5290	5290	5290	5290	0
109	20231024	170500	1361016530	5290	5290	5290	5290	0
110	20231024	170400	1361016530	5290	5290	5290	5290	0
111	20231024	170300	1361016530	5290	5290	5290	5290	0
112	20231024	170200	1361016530	5290	5290	5290	5290	0
113	20231024	170100	1361016530	5290	5290	5290	5290	0
114	20231024	170000	1361016530	5290	5290	5290	5290	0
115	20231024	165900	1361016530	5290	5290	5290	5290	0
116	20231024	165800	1361016530	5290	5290	5290	5290	0
117	20231024	165700	1361016530	5290	5290	5290	5290	0
118	20231024	165600	1361016530	5290	5290	5290	5290	0
119	20231024	165500	1361016530	5290	5290	5290	5290	0
120	20231024	165400	1361016530	5290	5290	5290	5290	0
121	20231024	165300	1361016530	5290	5290	5290	5290	0
122	20231024	165200	1361016530	5290	5290	5290	5290	1824
123	20231024	165100	1361016530	5290	5290	5290	5290	0
124	20231024	165000	1361016530	5290	5290	5290	5290	0
125	20231024	164900	1361016530	5290	5290	5290	5290	0
126	20231024	164800	1361016530	5290	5290	5290	5290	0
127	20231024	164700	1361016530	5290	5290	5290	5290	0
128	20231024	164600	1361016530	5290	5290	5290	5290	0
129	20231024	164500	1361016530	5290	5290	5290	5290	0
130	20231024	164400	1361016530	5290	5290	5290	5290	0
131	20231024	164300	1361016530	5290	5290	5290	5290	0
132	20231024	164200	1361016530	5290	5290	5290	5290	0
133	20231024	164100	1361016530	5290	5290	5290	5290	0
134	20231024	164000	1361016530	5290	5290	5290	5290	0
135	20231024	163900	1361016530	5290	5290	5290	5290	0
136	20231024	163800	1361016530	5290	5290	5290	5290	0
137	20231024	163700	1361016530	5290	5290	5290	5290	0
138	20231024	163600	1361016530	5290	5290	5290	5290	0
139	20231024	163500	1361016530	5290	5290	5290	5290	0
140	20231024	163400	1361016530	5290	5290	5290	5290	0
141	20231024	163300	1361016530	5290	5290	5290	5290	0
142	20231024	163200	1361016530	5290	5290	5290	5290	0
143	20231024	163100	1361016530	5290	5290	5290	5290	0
144	20231024	163000	1361016530	5290	5290	5290	5290	0
145	20231024	162900	1361016530	5290	5290	5290	5290	0
146	20231024	162800	1361016530	5290	5290	5290	5290	0
147	20231024	162700	1361016530	5290	5290	5290	5290	0
148	20231024	162600	1361016530	5290	5290	5290	5290	0
149	20231024	162500	1361016530	5290	5290	5290	5290	0
150	20231024	162400	1361016530	5290	5290	5290	5290	0
151	20231024	162300	1361016530	5290	5290	5290	5290	0
152	20231024	162200	1361016530	5290	5290	5290	5290	1824
153	20231024	162100	1361016530	5290	5290	5290	5290	0
154	20231024	162000	1361016530	5290	5290	5290	5290	0
155	20231024	161900	1361016530	5290	5290	5290	5290	0
156	20231024	161800	1361016530	5290	5290	5290	5290	0
157	20231024	161700	1361016530	5290	5290	5290	5290	0
158	20231024	161600	1361016530	5290	5290	5290	5290	0
159	20231024	161500	1361016530	5290	5290	5290	5290	0
160	20231024	161400	1361016530	5290	5290	5290	5290	0
161	20231024	161300	1361016530	5290	5290	5290	5290	0
162	20231024	161200	1361016530	5290	5290	5290	5290	0
163	20231024	161100	1361016530	5290	5290	5290	5290	0
164	20231024	161000	1361016530	5290	5290	5290	5290	0
165	20231024	160900	1361016530	5290	5290	5290	5290	0
166	20231024	160800	1361016530	5290	5290	5290	5290	0
167	20231024	160700	1361016530	5290	5290	5290	5290	0
168	20231024	160600	1361016530	5290	5290	5290	5290	0
169	20231024	160500	1361016530	5290	5290	5290	5290	0
170	20231024	160400	1361016530	5290	5290	5290	5290	0
171	20231024	160300	1361016530	5290	5290	5290	5290	0
172	20231024	160200	1361016530	5290	5290	5290	5290	0
173	20231024	160100	1361016530	5290	5290	5290	5290	0
174	20231024	160000	1361016530	5290	5290	5290	5290	0
175	20231024	155900	1361016530	5290	5290	5290	5290	0
176	20231024	155800	1361016530	5290	5290	5290	5290	0
177	20231024	155700	1361016530	5290	5290	5290	5290	0
178	20231024	155600	1361016530	5290	5290	5290	5290	0
179	20231024	155500	1361016530	5290	5290	5290	5290	0
180	20231024	155400	1361016530	5290	5290	5290	5290	0
181	20231024	155300	1361016530	5290	5290	5290	5290	0
182	20231024	155200	1361016530	5290	5290	5290	5290	1824
183	20231024	155100	1361016530	5290	5290	5290	5290	0
184	20231024	155000	1361016530	5290	5290	5290	5290	0
185	20231024	154900	1361016530	5290	5290	5290	5290	0
186	20231024	154800	1361016530	5290	5290	5290	5290	0
187	20231024	154700	1361016530	5290	5290	5290	5290	0
188	20231024	154600	1361016530	5290	5290	5290	5290	0
189	20231024	154500	1361016530	5290	5290	5290	5290	0
190	20231024	154400	1361016530	5290	5290	5290	5290	0
191	20231024	154300	1361016530	5290	5290	5290	5290	0
192	20231024	154200	1361016530	5290	5290	5290	5290	0
193	20231024	154100	1361016530	5290	5290	5290	5290	0
194	20231024	154000	1361016530	5290	5290	5290	5290	0
195	20231024	153900	1361016530	5290	5290	5290	5290	0
196	20231024	153800	1361016530	5290	5290	5290	5290	0
197	20231024	153700	1361016530	5290	5290	5290	5290	0
198	20231024	153600	1361016530	5290	5290	5290	5290	0
199	20231024	153500	1361016530	5290	5290	5290	5290	0
200	20231024	153400	1361016530	5290	5290	5290	5290	0
201	20231024	153300	1361016530	5290	5290	5290	5290	0
202	20231024	153200	1361016530	5290	5290	5290	5290	0
203	20231024	153100	1361016530	5290	5290	5290	5290	0
204	20231024	153000	1361016530	5290	5290	5290	5290	1824
205	20231024	152900	1351367570	5270	5270	5270	5270	0
206	20231024	152800	1351367570	5270	5270	5270	5270	0
207	20231024	152700	1351367570	5270	5270	5270	5270	0
208	20231024	152600	1351367570	5270	5270	5270	5270	0
209	20231024	152500	1351367570	5270	5270	5270	5270	0
210	20231024	152400	1351367570	5270	5270	5270	5270	0
211	20231024	152300	1351367570	5270	5270	5270	5270	0
212	20231024	152200	1351367570	5270	5270	5270	5270	0
213	20231024	152100	1351367570	5270	5270	5270	5270	0
214	20231024	152000	1351367570	5270	5270	5270	5270	0
215	20231024	151900	1351367570	5270	5280	5280	5260	44
216	20231024	151800	1351135970	5280	5280	5280	5270	10
217	20231024	151700	1351083230	5280	5280	5280	5280	91
218	20231024	151600	1350602750	5280	5280	5280	5270	7
219	20231024	151500	1350565800	5280	5280	5280	5280	1
220	20231024	151400	1350560520	5280	5280	5280	5280	275
221	20231024	151300	1349108520	5270	5270	5280	5270	302
222	20231024	151200	1347516970	5280	5280	5280	5280	1
223	20231024	151100	1347511690	5290	5280	5300	5260	1455
224	20231024	151000	1339815940	5280	5280	5280	5280	1
225	20231024	150900	1339810660	5280	5270	5280	5260	184
226	20231024	150800	1338839170	5260	5270	5270	5260	785
227	20231024	150700	1334707070	5270	5270	5270	5270	6
228	20231024	150600	1334675450	5280	5280	5280	5280	0
229	20231024	150500	1334675450	5280	5280	5280	5280	2
230	20231024	150400	1334664890	5280	5280	5280	5280	398
231	20231024	150300	1332563450	5290	5290	5290	5290	1
232	20231024	150200	1332558160	5290	5290	5290	5280	78
233	20231024	150100	1332146300	5270	5270	5270	5270	5
234	20231024	150000	1332119950	5280	5280	5280	5280	76
235	20231024	145900	1331718670	5270	5270	5270	5270	23
236	20231024	145800	1331597460	5270	5280	5280	5270	26
237	20231024	145700	1331460200	5280	5280	5280	5280	0
238	20231024	145600	1331460200	5280	5270	5280	5270	176
239	20231024	145500	1330531920	5280	5280	5280	5270	937
240	20231024	145400	1325585030	5280	5290	5290	5280	346
241	20231024	145300	1323755190	5300	5300	5300	5300	0
242	20231024	145200	1323755190	5300	5300	5300	5300	72
243	20231024	145100	1323373590	5300	5300	5300	5300	0
244	20231024	145000	1323373590	5300	5310	5310	5300	103
245	20231024	144900	1322827660	5300	5310	5310	5300	7
246	20231024	144800	1322790500	5300	5300	5300	5300	418
247	20231024	144700	1320575100	5300	5300	5300	5300	214
248	20231024	144600	1319440900	5300	5300	5300	5300	0
249	20231024	144500	1319440900	5300	5300	5300	5300	0
250	20231024	144400	1319440900	5300	5300	5300	5300	0
251	20231024	144300	1319440900	5300	5300	5300	5300	98
252	20231024	144200	1318921500	5300	5300	5300	5300	2
253	20231024	144100	1318910900	5290	5290	5290	5290	0
254	20231024	144000	1318910900	5290	5290	5290	5290	0
255	20231024	143900	1318910900	5290	5290	5290	5290	0
256	20231024	143800	1318910900	5290	5290	5290	5290	55
257	20231024	143700	1318619950	5290	5290	5290	5290	0
258	20231024	143600	1318619950	5290	5290	5290	5290	0
259	20231024	143500	1318619950	5290	5290	5290	5290	407
260	20231024	143400	1316466920	5290	5290	5290	5290	0
261	20231024	143300	1316466920	5290	5300	5300	5290	511
262	20231024	143200	1313763710	5290	5290	5290	5290	361
263	20231024	143100	1311854020	5300	5300	5300	5300	0
264	20231024	143000	1311854020	5300	5300	5300	5300	0
265	20231024	142900	1311854020	5300	5300	5300	5300	0
266	20231024	142800	1311854020	5300	5300	5300	5300	0
267	20231024	142700	1311854020	5300	5300	5300	5300	50
268	20231024	142600	1311589020	5310	5310	5310	5310	0
269	20231024	142500	1311589020	5310	5310	5310	5310	48
270	20231024	142400	1311334140	5310	5300	5310	5300	1087
271	20231024	142300	1305571470	5300	5300	5300	5300	9
272	20231024	142200	1305523770	5310	5300	5310	5290	449
273	20231024	142100	1303146050	5310	5310	5310	5300	5
274	20231024	142000	1303119510	5310	5310	5310	5310	27
275	20231024	141900	1302976140	5310	5300	5310	5290	543
276	20231024	141800	1300099670	5300	5300	5300	5300	2
277	20231024	141700	1300089070	5290	5290	5290	5290	0
278	20231024	141600	1300089070	5290	5300	5300	5290	68
279	20231024	141500	1299729340	5300	5300	5300	5300	0
280	20231024	141400	1299729340	5300	5300	5300	5300	790
281	20231024	141300	1295542340	5310	5310	5310	5310	20
282	20231024	141200	1295436140	5310	5310	5310	5310	0
283	20231024	141100	1295436140	5310	5310	5310	5310	0
284	20231024	141000	1295436140	5310	5310	5310	5310	0
285	20231024	140900	1295436140	5310	5310	5310	5310	0
286	20231024	140800	1295436140	5310	5310	5310	5310	0
287	20231024	140700	1295436140	5310	5310	5310	5300	575
288	20231024	140600	1292382900	5310	5310	5310	5310	0
289	20231024	140500	1292382900	5310	5310	5310	5310	0
290	20231024	140400	1292382900	5310	5310	5310	5310	6
291	20231024	140300	1292351040	5310	5320	5320	5310	14
292	20231024	140200	1292276690	5310	5310	5310	5310	5
293	20231024	140100	1292250140	5320	5320	5320	5320	0
294	20231024	140000	1292250140	5320	5320	5320	5320	19
295	20231024	135900	1292149060	5330	5330	5330	5330	0
296	20231024	135800	1292149060	5330	5310	5330	5310	1440
297	20231024	135700	1284489170	5300	5300	5300	5300	7
298	20231024	135600	1284452070	5320	5320	5320	5320	0
299	20231024	135500	1284452070	5320	5300	5320	5300	1180
300	20231024	135400	1278197800	5290	5300	5300	5290	18
301	20231024	135300	1278102410	5290	5290	5290	5290	0
302	20231024	135200	1278102410	5290	5290	5290	5290	83
303	20231024	135100	1277663340	5290	5290	5290	5290	100
304	20231024	135000	1277134340	5290	5290	5290	5290	50
305	20231024	134900	1276869840	5290	5290	5290	5290	1
306	20231024	134800	1276864550	5290	5290	5290	5290	233
307	20231024	134700	1275631980	5280	5280	5280	5280	0
308	20231024	134600	1275631980	5280	5280	5280	5280	0
309	20231024	134500	1275631980	5280	5280	5280	5280	31
310	20231024	134400	1275468300	5260	5260	5260	5260	0
311	20231024	134300	1275468300	5260	5260	5260	5260	0
312	20231024	134200	1275468300	5260	5280	5280	5260	294
313	20231024	134100	1273921840	5280	5280	5280	5280	13
314	20231024	134000	1273853200	5280	5280	5280	5280	0
315	20231024	133900	1273853200	5280	5280	5280	5280	0
316	20231024	133800	1273853200	5280	5280	5280	5280	0
317	20231024	133700	1273853200	5280	5280	5280	5280	80
318	20231024	133600	1273430800	5280	5270	5280	5270	103
319	20231024	133500	1272887860	5280	5280	5280	5280	82
320	20231024	133400	1272454900	5270	5270	5270	5270	100
321	20231024	133300	1271927900	5260	5260	5260	5260	0
322	20231024	133200	1271927900	5260	5260	5260	5260	0
323	20231024	133100	1271927900	5260	5260	5260	5260	0
324	20231024	133000	1271927900	5260	5260	5260	5260	0
325	20231024	132900	1271927900	5260	5260	5260	5260	0
326	20231024	132800	1271927900	5260	5260	5260	5260	0
327	20231024	132700	1271927900	5260	5250	5260	5250	1077
328	20231024	132600	1266273560	5230	5230	5230	5230	0
329	20231024	132500	1266273560	5230	5230	5230	5230	20
330	20231024	132400	1266168960	5240	5240	5240	5240	240
331	20231024	132300	1264911360	5230	5230	5230	5230	17
332	20231024	132200	1264822450	5240	5240	5240	5240	2
333	20231024	132100	1264811970	5240	5240	5240	5240	0
334	20231024	132000	1264811970	5240	5240	5240	5240	0
335	20231024	131900	1264811970	5240	5240	5240	5240	1
336	20231024	131800	1264806730	5230	5230	5230	5230	18
337	20231024	131700	1264712590	5230	5230	5230	5230	0
338	20231024	131600	1264712590	5230	5230	5230	5230	146
339	20231024	131500	1263949010	5230	5230	5230	5230	1
340	20231024	131400	1263943780	5240	5240	5240	5240	0
341	20231024	131300	1263943780	5240	5240	5240	5240	2
342	20231024	131200	1263933300	5240	5240	5240	5240	20
343	20231024	131100	1263828500	5250	5240	5250	5240	35
344	20231024	131000	1263645010	5240	5240	5240	5240	576
345	20231024	130900	1260626770	5240	5240	5240	5240	0
346	20231024	130800	1260626770	5240	5230	5240	5230	47
347	20231024	130700	1260380820	5210	5210	5210	5210	0
348	20231024	130600	1260380820	5210	5210	5210	5210	80
349	20231024	130500	1259964020	5230	5230	5230	5230	14
350	20231024	130400	1259890800	5230	5230	5230	5230	855
351	20231024	130300	1255419150	5210	5220	5220	5210	1000
352	20231024	130200	1250209130	5210	5210	5210	5210	0
353	20231024	130100	1250209130	5210	5210	5210	5210	0
354	20231024	130000	1250209130	5210	5230	5230	5210	536
355	20231024	125900	1247414750	5230	5230	5230	5230	0
356	20231024	125800	1247414750	5230	5230	5230	5230	0
357	20231024	125700	1247414750	5230	5230	5230	5230	0
358	20231024	125600	1247414750	5230	5230	5230	5230	0
359	20231024	125500	1247414750	5230	5230	5230	5230	0
360	20231024	125400	1247414750	5230	5230	5230	5230	0
361	20231024	125300	1247414750	5230	5230	5230	5230	11
362	20231024	125200	1247357220	5220	5220	5220	5220	72
363	20231024	125100	1246981380	5210	5210	5210	5210	0
364	20231024	125000	1246981380	5210	5210	5210	5210	0
365	20231024	124900	1246981380	5210	5220	5220	5210	318
366	20231024	124800	1245323940	5210	5210	5210	5210	0
367	20231024	124700	1245323940	5210	5250	5250	5210	1491
368	20231024	124600	1237522070	5270	5270	5270	5270	6
369	20231024	124500	1237490450	5250	5250	5250	5250	400
370	20231024	124400	1235390450	5260	5260	5260	5260	0
371	20231024	124300	1235390450	5260	5250	5260	5250	58
372	20231024	124200	1235085750	5250	5250	5250	5250	0
373	20231024	124100	1235085750	5250	5250	5250	5250	0
374	20231024	124000	1235085750	5250	5250	5250	5250	0
375	20231024	123900	1235085750	5250	5250	5250	5250	0
376	20231024	123800	1235085750	5250	5250	5250	5250	0
377	20231024	123700	1235085750	5250	5250	5250	5250	0
378	20231024	123600	1235085750	5250	5240	5250	5240	877
379	20231024	123500	1230481620	5240	5240	5240	5240	1
380	20231024	123400	1230476380	5220	5220	5220	5220	0
381	20231024	123300	1230476380	5220	5220	5220	5220	1
382	20231024	123200	1230471160	5210	5210	5210	5210	0
383	20231024	123100	1230471160	5210	5220	5220	5200	1098
384	20231024	123000	1224751310	5220	5240	5240	5220	875
385	20231024	122900	1220182360	5240	5240	5240	5240	100
386	20231024	122800	1219658360	5240	5240	5240	5240	36
387	20231024	122700	1219469720	5240	5240	5240	5240	0
388	20231024	122600	1219469720	5240	5240	5240	5240	0
389	20231024	122500	1219469720	5240	5240	5240	5240	50
390	20231024	122400	1219207720	5250	5250	5250	5250	21
391	20231024	122300	1219097470	5250	5250	5250	5250	1
392	20231024	122200	1219092220	5250	5240	5250	5240	8
393	20231024	122100	1219050230	5250	5250	5250	5250	0
394	20231024	122000	1219050230	5250	5250	5250	5250	31
395	20231024	121900	1218887480	5250	5250	5250	5250	0
396	20231024	121800	1218887480	5250	5250	5250	5250	0
397	20231024	121700	1218887480	5250	5250	5250	5250	0
398	20231024	121600	1218887480	5250	5250	5250	5250	1
399	20231024	121500	1218882230	5250	5250	5250	5250	1
400	20231024	121400	1218876980	5260	5250	5260	5250	190
401	20231024	121300	1217877880	5250	5250	5250	5250	0
402	20231024	121200	1217877880	5250	5250	5250	5250	1
403	20231024	121100	1217872630	5250	5250	5250	5250	101
404	20231024	121000	1217342380	5260	5260	5260	5260	25
405	20231024	120900	1217210880	5260	5250	5260	5250	77
406	20231024	120800	1216806380	5250	5250	5250	5250	75
407	20231024	120700	1216412630	5250	5250	5250	5250	0
408	20231024	120600	1216412630	5250	5250	5250	5250	7
409	20231024	120500	1216375880	5250	5240	5250	5240	1000
410	20231024	120400	1211126180	5210	5240	5240	5210	123
411	20231024	120300	1210485320	5210	5210	5210	5210	269
412	20231024	120200	1209083830	5220	5220	5220	5220	1
413	20231024	120100	1209078610	5220	5220	5220	5220	760
414	20231024	120000	1205111410	5220	5230	5230	5220	53
415	20231024	115900	1204834520	5240	5240	5240	5240	15
416	20231024	115800	1204755920	5240	5240	5240	5240	0
417	20231024	115700	1204755920	5240	5240	5240	5240	0
418	20231024	115600	1204755920	5240	5240	5240	5240	3
419	20231024	115500	1204740200	5240	5220	5240	5220	106
420	20231024	115400	1204184780	5230	5230	5230	5230	100
421	20231024	115300	1203661780	5230	5230	5230	5230	0
422	20231024	115200	1203661780	5230	5240	5250	5230	751
423	20231024	115100	1199733020	5240	5240	5240	5240	0
424	20231024	115000	1199733020	5240	5240	5240	5240	0
425	20231024	114900	1199733020	5240	5240	5240	5240	500
426	20231024	114800	1197113020	5240	5230	5240	5230	52
427	20231024	114700	1196841050	5200	5210	5210	5200	65
428	20231024	114600	1196503030	5200	5200	5200	5200	442
429	20231024	114500	1194204630	5200	5210	5210	5200	423
430	20231024	114400	1192005020	5200	5210	5210	5200	506
431	20231024	114300	1189369540	5220	5240	5240	5220	768
432	20231024	114200	1185360560	5240	5240	5250	5240	1498
433	20231024	114100	1177498320	5240	5230	5240	5220	1793
434	20231024	114000	1168127300	5220	5220	5220	5220	40
435	20231024	113900	1167918500	5220	5220	5220	5220	87
436	20231024	113800	1167464360	5220	5220	5220	5220	39
437	20231024	113700	1167260780	5230	5220	5230	5220	26
438	20231024	113600	1167124980	5220	5210	5230	5210	633
439	20231024	113500	1163822250	5210	5220	5230	5210	1200
440	20231024	113400	1157568230	5240	5240	5240	5240	400
441	20231024	113300	1155472230	5250	5250	5250	5200	9501
442	20231024	113200	1105892510	5250	5250	5250	5250	1
443	20231024	113100	1105887260	5260	5260	5260	5260	100
444	20231024	113000	1105361260	5260	5260	5260	5260	0
445	20231024	112900	1105361260	5260	5260	5260	5260	0
446	20231024	112800	1105361260	5260	5250	5260	5250	59
447	20231024	112700	1105051480	5250	5250	5250	5250	2
448	20231024	112600	1105040980	5250	5250	5250	5250	0
449	20231024	112500	1105040980	5250	5250	5250	5250	55
450	20231024	112400	1104752230	5250	5250	5250	5250	89
451	20231024	112300	1104284980	5250	5250	5250	5250	0
452	20231024	112200	1104284980	5250	5250	5250	5250	100
453	20231024	112100	1103759980	5240	5250	5250	5240	93
454	20231024	112000	1103272650	5240	5240	5240	5240	1
455	20231024	111900	1103267410	5240	5270	5270	5240	2237
456	20231024	111800	1091515510	5270	5270	5270	5270	40
457	20231024	111700	1091304710	5280	5300	5300	5280	444
458	20231024	111600	1088960320	5310	5310	5310	5310	59
459	20231024	111500	1088647030	5320	5310	5320	5310	100
460	20231024	111400	1088115630	5320	5300	5320	5300	1044
461	20231024	111300	1082580210	5300	5290	5300	5290	152
462	20231024	111200	1081775990	5280	5280	5280	5280	301
463	20231024	111100	1080186710	5280	5280	5280	5280	0
464	20231024	111000	1080186710	5280	5280	5280	5280	160
465	20231024	110900	1079341910	5260	5260	5260	5260	132
466	20231024	110800	1078647590	5260	5260	5260	5260	668
467	20231024	110700	1075133910	5280	5260	5280	5260	145
468	20231024	110600	1074371190	5270	5270	5280	5270	826
469	20231024	110500	1070010380	5250	5250	5260	5250	372
470	20231024	110400	1068055930	5260	5290	5290	5260	390
471	20231024	110300	1066001760	5300	5300	5300	5300	51
472	20231024	110200	1065731460	5290	5270	5290	5270	306
473	20231024	110100	1064114550	5290	5280	5290	5280	195
474	20231024	110000	1063083010	5270	5280	5280	5270	2
475	20231024	105900	1063072460	5290	5290	5290	5290	33
476	20231024	105800	1062897890	5280	5310	5310	5280	979
477	20231024	105700	1057717800	5300	5300	5300	5300	31
478	20231024	105600	1057553500	5300	5280	5300	5280	984
479	20231024	105500	1052339180	5280	5250	5280	5250	1380
480	20231024	105400	1045068090	5260	5250	5260	5250	9
481	20231024	105300	1045020830	5260	5260	5260	5260	2
482	20231024	105200	1045010310	5250	5250	5260	5250	101
483	20231024	105100	1044480020	5240	5260	5260	5240	105
484	20231024	105000	1043929720	5270	5260	5270	5260	153
485	20231024	104900	1043123800	5260	5270	5290	5260	213
486	20231024	104800	1042000150	5260	5260	5260	5260	83
487	20231024	104700	1041563570	5260	5260	5260	5260	366
488	20231024	104600	1039638410	5260	5240	5260	5220	1806
489	20231024	104500	1030178900	5260	5290	5290	5240	5693
490	20231024	104400	1000249980	5290	5310	5320	5290	1529
491	20231024	104300	992144240	5330	5330	5330	5330	10
492	20231024	104200	992090940	5330	5330	5330	5310	375
493	20231024	104100	990097820	5320	5330	5340	5320	2041
494	20231024	104000	979213590	5330	5320	5330	5310	175
495	20231024	103900	978282490	5310	5340	5340	5310	643
496	20231024	103800	974861200	5360	5370	5380	5330	2443
497	20231024	103700	961792580	5380	5380	5380	5360	3459
498	20231024	103600	943209670	5390	5420	5440	5390	5961
499	20231024	103500	910910280	5420	5420	5460	5420	3512
500	20231024	103400	891808880	5400	5410	5410	5370	3247
501	20231024	103300	874319940	5420	5460	5480	5390	6200
502	20231024	103200	840675260	5460	5380	5460	5380	6466
503	20231024	103100	805646990	5370	5350	5400	5350	1658
504	20231024	103000	796716700	5370	5410	5410	5360	3775
505	20231024	102900	776384290	5410	5420	5430	5380	6331
506	20231024	102800	742188690	5420	5300	5460	5300	10470
507	20231024	102700	685675880	5300	5310	5310	5270	2661
508	20231024	102600	671584070	5310	5310	5310	5310	630
509	20231024	102500	668238770	5300	5280	5310	5280	751
510	20231024	102400	664266270	5300	5310	5310	5280	401
511	20231024	102300	662145470	5310	5300	5320	5300	556
512	20231024	102200	659195950	5300	5330	5330	5300	678
513	20231024	102100	655598170	5320	5330	5330	5290	2913
514	20231024	102000	640111800	5330	5290	5330	5290	3120
515	20231024	101900	623567050	5290	5260	5290	5260	1565
516	20231024	101800	615304680	5260	5260	5270	5260	871
517	20231024	101700	610716960	5250	5250	5250	5250	0
518	20231024	101600	610716960	5250	5240	5250	5240	800
519	20231024	101500	606516970	5250	5250	5250	5250	3
520	20231024	101400	606501220	5240	5240	5240	5240	0
521	20231024	101300	606501220	5240	5250	5250	5240	151
522	20231024	101200	605708720	5240	5240	5240	5240	4
523	20231024	101100	605687760	5240	5230	5240	5230	508
524	20231024	101000	603028760	5220	5250	5250	5220	904
525	20231024	100900	598296170	5250	5280	5290	5250	2358
526	20231024	100800	585899940	5310	5240	5310	5240	4588
527	20231024	100700	561640070	5260	5270	5270	5240	2475
528	20231024	100600	548649110	5280	5300	5310	5250	3472
529	20231024	100500	530292590	5310	5320	5320	5280	4385
530	20231024	100400	507087790	5310	5220	5310	5210	12036
531	20231024	100300	443703260	5220	5130	5220	5130	5287
532	20231024	100200	416303830	5130	5120	5130	5120	1753
533	20231024	100100	407322430	5130	5130	5130	5130	64
534	20231024	100000	406994110	5130	5140	5140	5130	8
535	20231024	095900	406953060	5150	5170	5170	5150	2397
536	20231024	095800	394605430	5160	5150	5170	5150	204
537	20231024	095700	393553680	5150	5130	5150	5130	460
538	20231024	095600	391191430	5120	5130	5130	5120	125
539	20231024	095500	390551420	5130	5110	5130	5110	917
540	20231024	095400	385857290	5100	5090	5110	5080	1519
541	20231024	095300	378103160	5100	5090	5110	5080	1321
542	20231024	095200	371370840	5090	5100	5100	5090	717
543	20231024	095100	367714430	5090	5090	5090	5090	1296
544	20231024	095000	361117790	5090	5090	5090	5080	1107
545	20231024	094900	355485160	5090	5100	5100	5070	9256
546	20231024	094800	308409430	5100	5100	5100	5100	1373
547	20231024	094700	301407130	5100	5110	5120	5090	2649
548	20231024	094600	287894990	5110	5120	5120	5110	14
549	20231024	094500	287823360	5120	5120	5120	5120	112
550	20231024	094400	287249920	5120	5110	5120	5100	1864
551	20231024	094300	277725870	5110	5110	5110	5100	64
552	20231024	094200	277399210	5110	5110	5110	5100	518
553	20231024	094100	274753060	5100	5130	5130	5100	7281
554	20231024	094000	237516190	5130	5140	5140	5130	111
555	20231024	093900	236946750	5140	5130	5140	5130	1120
556	20231024	093800	231191110	5130	5120	5130	5120	419
557	20231024	093700	229042640	5130	5140	5140	5130	691
558	20231024	093600	225497790	5140	5140	5140	5130	2025
559	20231024	093500	215109510	5140	5150	5150	5140	876
560	20231024	093400	210606240	5150	5140	5150	5130	1138
561	20231024	093300	204765510	5140	5150	5150	5140	1274
562	20231024	093200	198216520	5160	5160	5160	5160	24
563	20231024	093100	198092680	5160	5140	5160	5140	1138
564	20231024	093000	192230940	5140	5140	5140	5140	51
565	20231024	092900	191968800	5140	5140	5140	5140	237
566	20231024	092800	190750620	5140	5140	5150	5140	768
567	20231024	092700	186803070	5140	5150	5160	5140	962
568	20231024	092600	181852460	5140	5150	5150	5140	365
569	20231024	092500	179972950	5150	5150	5150	5140	42
570	20231024	092400	179756690	5150	5150	5150	5140	452
571	20231024	092300	177428930	5140	5150	5150	5140	390
572	20231024	092200	175424240	5150	5150	5150	5140	642
573	20231024	092100	172122220	5150	5140	5150	5140	106
574	20231024	092000	171577310	5150	5160	5160	5150	99
575	20231024	091900	171067330	5140	5170	5170	5140	3287
576	20231024	091800	154118390	5170	5180	5180	5170	318
577	20231024	091700	152473450	5180	5190	5190	5180	611
578	20231024	091600	149306380	5190	5200	5200	5180	171
579	20231024	091500	148419180	5200	5190	5200	5190	417
580	20231024	091400	146254940	5190	5190	5190	5190	1095
581	20231024	091300	140571890	5200	5190	5200	5180	1690
582	20231024	091200	131803660	5190	5220	5230	5180	3879
583	20231024	091100	111627670	5210	5230	5240	5210	7651
584	20231024	091000	71640230	5240	5240	5240	5240	727
585	20231024	090900	67830750	5230	5230	5230	5230	232
586	20231024	090800	66617390	5220	5230	5230	5220	470
587	20231024	090700	64160880	5230	5240	5240	5230	1192
588	20231024	090600	57925710	5240	5240	5240	5240	213
589	20231024	090500	56809590	5240	5240	5240	5240	225
590	20231024	090400	55630590	5260	5280	5280	5230	3194
591	20231024	090300	38841260	5270	5270	5290	5240	1071
592	20231024	090200	33200320	5240	5250	5270	5210	2958
593	20231024	090100	17684730	5250	5280	5280	5250	1647
594	20231024	090000	9007790	5280	5300	5300	5280	1699