KissMeData/060540/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	192500	624035125	2475	2475	2475	2475	4089
3	20231024	192400	624035125	2475	2475	2475	2475	0
4	20231024	192300	624035125	2475	2475	2475	2475	0
5	20231024	192200	624035125	2475	2475	2475	2475	0
6	20231024	192100	624035125	2475	2475	2475	2475	0
7	20231024	192000	624035125	2475	2475	2475	2475	0
8	20231024	191900	624035125	2475	2475	2475	2475	0
9	20231024	191800	624035125	2475	2475	2475	2475	0
10	20231024	191700	624035125	2475	2475	2475	2475	0
11	20231024	191600	624035125	2475	2475	2475	2475	0
12	20231024	191500	624035125	2475	2475	2475	2475	0
13	20231024	191400	624035125	2475	2475	2475	2475	0
14	20231024	191300	624035125	2475	2475	2475	2475	0
15	20231024	191200	624035125	2475	2475	2475	2475	0
16	20231024	191100	624035125	2475	2475	2475	2475	0
17	20231024	191000	624035125	2475	2475	2475	2475	0
18	20231024	190900	624035125	2475	2475	2475	2475	0
19	20231024	190800	624035125	2475	2475	2475	2475	0
20	20231024	190700	624035125	2475	2475	2475	2475	0
21	20231024	190600	624035125	2475	2475	2475	2475	0
22	20231024	190500	624035125	2475	2475	2475	2475	0
23	20231024	190400	624035125	2475	2475	2475	2475	0
24	20231024	190300	624035125	2475	2475	2475	2475	0
25	20231024	190200	624035125	2475	2475	2475	2475	0
26	20231024	190100	624035125	2475	2475	2475	2475	0
27	20231024	190000	624035125	2475	2475	2475	2475	0
28	20231024	185900	624035125	2475	2475	2475	2475	0
29	20231024	185800	624035125	2475	2475	2475	2475	0
30	20231024	185700	624035125	2475	2475	2475	2475	0
31	20231024	185600	624035125	2475	2475	2475	2475	0
32	20231024	185500	624035125	2475	2475	2475	2475	4089
33	20231024	185400	624035125	2475	2475	2475	2475	0
34	20231024	185300	624035125	2475	2475	2475	2475	0
35	20231024	185200	624035125	2475	2475	2475	2475	0
36	20231024	185100	624035125	2475	2475	2475	2475	0
37	20231024	185000	624035125	2475	2475	2475	2475	0
38	20231024	184900	624035125	2475	2475	2475	2475	0
39	20231024	184800	624035125	2475	2475	2475	2475	0
40	20231024	184700	624035125	2475	2475	2475	2475	0
41	20231024	184600	624035125	2475	2475	2475	2475	0
42	20231024	184500	624035125	2475	2475	2475	2475	0
43	20231024	184400	624035125	2475	2475	2475	2475	0
44	20231024	184300	624035125	2475	2475	2475	2475	0
45	20231024	184200	624035125	2475	2475	2475	2475	0
46	20231024	184100	624035125	2475	2475	2475	2475	0
47	20231024	184000	624035125	2475	2475	2475	2475	0
48	20231024	183900	624035125	2475	2475	2475	2475	0
49	20231024	183800	624035125	2475	2475	2475	2475	0
50	20231024	183700	624035125	2475	2475	2475	2475	0
51	20231024	183600	624035125	2475	2475	2475	2475	0
52	20231024	183500	624035125	2475	2475	2475	2475	0
53	20231024	183400	624035125	2475	2475	2475	2475	0
54	20231024	183300	624035125	2475	2475	2475	2475	0
55	20231024	183200	624035125	2475	2475	2475	2475	0
56	20231024	183100	624035125	2475	2475	2475	2475	0
57	20231024	183000	624035125	2475	2475	2475	2475	0
58	20231024	182900	624035125	2475	2475	2475	2475	0
59	20231024	182800	624035125	2475	2475	2475	2475	0
60	20231024	182700	624035125	2475	2475	2475	2475	0
61	20231024	182600	624035125	2475	2475	2475	2475	0
62	20231024	182500	624035125	2475	2475	2475	2475	4089
63	20231024	182400	624035125	2475	2475	2475	2475	0
64	20231024	182300	624035125	2475	2475	2475	2475	0
65	20231024	182200	624035125	2475	2475	2475	2475	0
66	20231024	182100	624035125	2475	2475	2475	2475	0
67	20231024	182000	624035125	2475	2475	2475	2475	0
68	20231024	181900	624035125	2475	2475	2475	2475	0
69	20231024	181800	624035125	2475	2475	2475	2475	0
70	20231024	181700	624035125	2475	2475	2475	2475	0
71	20231024	181600	624035125	2475	2475	2475	2475	0
72	20231024	181500	624035125	2475	2475	2475	2475	0
73	20231024	181400	624035125	2475	2475	2475	2475	0
74	20231024	181300	624035125	2475	2475	2475	2475	0
75	20231024	181200	624035125	2475	2475	2475	2475	0
76	20231024	181100	624035125	2475	2475	2475	2475	0
77	20231024	181000	624035125	2475	2475	2475	2475	0
78	20231024	180900	624035125	2475	2475	2475	2475	0
79	20231024	180800	624035125	2475	2475	2475	2475	0
80	20231024	180700	624035125	2475	2475	2475	2475	0
81	20231024	180600	624035125	2475	2475	2475	2475	0
82	20231024	180500	624035125	2475	2475	2475	2475	0
83	20231024	180400	624035125	2475	2475	2475	2475	0
84	20231024	180300	624035125	2475	2475	2475	2475	0
85	20231024	180200	624035125	2475	2475	2475	2475	0
86	20231024	180100	624035125	2475	2475	2475	2475	0
87	20231024	180000	624035125	2475	2475	2475	2475	0
88	20231024	175900	624035125	2475	2475	2475	2475	0
89	20231024	175800	624035125	2475	2475	2475	2475	0
90	20231024	175700	624035125	2475	2475	2475	2475	0
91	20231024	175600	624035125	2475	2475	2475	2475	0
92	20231024	175500	624035125	2475	2475	2475	2475	4089
93	20231024	175400	624035125	2475	2475	2475	2475	0
94	20231024	175300	624035125	2475	2475	2475	2475	0
95	20231024	175200	624035125	2475	2475	2475	2475	0
96	20231024	175100	624035125	2475	2475	2475	2475	0
97	20231024	175000	624035125	2475	2475	2475	2475	0
98	20231024	174900	624035125	2475	2475	2475	2475	0
99	20231024	174800	624035125	2475	2475	2475	2475	0
100	20231024	174700	624035125	2475	2475	2475	2475	0
101	20231024	174600	624035125	2475	2475	2475	2475	0
102	20231024	174500	624035125	2475	2475	2475	2475	0
103	20231024	174400	624035125	2475	2475	2475	2475	0
104	20231024	174300	624035125	2475	2475	2475	2475	0
105	20231024	174200	624035125	2475	2475	2475	2475	0
106	20231024	174100	624035125	2475	2475	2475	2475	0
107	20231024	174000	624035125	2475	2475	2475	2475	0
108	20231024	173900	624035125	2475	2475	2475	2475	0
109	20231024	173800	624035125	2475	2475	2475	2475	0
110	20231024	173700	624035125	2475	2475	2475	2475	0
111	20231024	173600	624035125	2475	2475	2475	2475	0
112	20231024	173500	624035125	2475	2475	2475	2475	0
113	20231024	173400	624035125	2475	2475	2475	2475	0
114	20231024	173300	624035125	2475	2475	2475	2475	0
115	20231024	173200	624035125	2475	2475	2475	2475	0
116	20231024	173100	624035125	2475	2475	2475	2475	0
117	20231024	173000	624035125	2475	2475	2475	2475	0
118	20231024	172900	624035125	2475	2475	2475	2475	0
119	20231024	172800	624035125	2475	2475	2475	2475	0
120	20231024	172700	624035125	2475	2475	2475	2475	0
121	20231024	172600	624035125	2475	2475	2475	2475	0
122	20231024	172500	624035125	2475	2475	2475	2475	4089
123	20231024	172400	624035125	2475	2475	2475	2475	0
124	20231024	172300	624035125	2475	2475	2475	2475	0
125	20231024	172200	624035125	2475	2475	2475	2475	0
126	20231024	172100	624035125	2475	2475	2475	2475	0
127	20231024	172000	624035125	2475	2475	2475	2475	0
128	20231024	171900	624035125	2475	2475	2475	2475	0
129	20231024	171800	624035125	2475	2475	2475	2475	0
130	20231024	171700	624035125	2475	2475	2475	2475	0
131	20231024	171600	624035125	2475	2475	2475	2475	0
132	20231024	171500	624035125	2475	2475	2475	2475	0
133	20231024	171400	624035125	2475	2475	2475	2475	0
134	20231024	171300	624035125	2475	2475	2475	2475	0
135	20231024	171200	624035125	2475	2475	2475	2475	0
136	20231024	171100	624035125	2475	2475	2475	2475	0
137	20231024	171000	624035125	2475	2475	2475	2475	0
138	20231024	170900	624035125	2475	2475	2475	2475	0
139	20231024	170800	624035125	2475	2475	2475	2475	0
140	20231024	170700	624035125	2475	2475	2475	2475	0
141	20231024	170600	624035125	2475	2475	2475	2475	0
142	20231024	170500	624035125	2475	2475	2475	2475	0
143	20231024	170400	624035125	2475	2475	2475	2475	0
144	20231024	170300	624035125	2475	2475	2475	2475	0
145	20231024	170200	624035125	2475	2475	2475	2475	0
146	20231024	170100	624035125	2475	2475	2475	2475	0
147	20231024	170000	624035125	2475	2475	2475	2475	0
148	20231024	165900	624035125	2475	2475	2475	2475	0
149	20231024	165800	624035125	2475	2475	2475	2475	0
150	20231024	165700	624035125	2475	2475	2475	2475	0
151	20231024	165600	624035125	2475	2475	2475	2475	0
152	20231024	165500	624035125	2475	2475	2475	2475	4089
153	20231024	165400	624035125	2475	2475	2475	2475	0
154	20231024	165300	624035125	2475	2475	2475	2475	0
155	20231024	165200	624035125	2475	2475	2475	2475	0
156	20231024	165100	624035125	2475	2475	2475	2475	0
157	20231024	165000	624035125	2475	2475	2475	2475	0
158	20231024	164900	624035125	2475	2475	2475	2475	0
159	20231024	164800	624035125	2475	2475	2475	2475	0
160	20231024	164700	624035125	2475	2475	2475	2475	0
161	20231024	164600	624035125	2475	2475	2475	2475	0
162	20231024	164500	624035125	2475	2475	2475	2475	0
163	20231024	164400	624035125	2475	2475	2475	2475	0
164	20231024	164300	624035125	2475	2475	2475	2475	0
165	20231024	164200	624035125	2475	2475	2475	2475	0
166	20231024	164100	624035125	2475	2475	2475	2475	0
167	20231024	164000	624035125	2475	2475	2475	2475	0
168	20231024	163900	624035125	2475	2475	2475	2475	0
169	20231024	163800	624035125	2475	2475	2475	2475	0
170	20231024	163700	624035125	2475	2475	2475	2475	0
171	20231024	163600	624035125	2475	2475	2475	2475	0
172	20231024	163500	624035125	2475	2475	2475	2475	0
173	20231024	163400	624035125	2475	2475	2475	2475	0
174	20231024	163300	624035125	2475	2475	2475	2475	0
175	20231024	163200	624035125	2475	2475	2475	2475	0
176	20231024	163100	624035125	2475	2475	2475	2475	0
177	20231024	163000	624035125	2475	2475	2475	2475	0
178	20231024	162900	624035125	2475	2475	2475	2475	0
179	20231024	162800	624035125	2475	2475	2475	2475	0
180	20231024	162700	624035125	2475	2475	2475	2475	0
181	20231024	162600	624035125	2475	2475	2475	2475	0
182	20231024	162500	624035125	2475	2475	2475	2475	4089
183	20231024	162400	624035125	2475	2475	2475	2475	0
184	20231024	162300	624035125	2475	2475	2475	2475	0
185	20231024	162200	624035125	2475	2475	2475	2475	0
186	20231024	162100	624035125	2475	2475	2475	2475	0
187	20231024	162000	624035125	2475	2475	2475	2475	0
188	20231024	161900	624035125	2475	2475	2475	2475	0
189	20231024	161800	624035125	2475	2475	2475	2475	0
190	20231024	161700	624035125	2475	2475	2475	2475	0
191	20231024	161600	624035125	2475	2475	2475	2475	0
192	20231024	161500	624035125	2475	2475	2475	2475	0
193	20231024	161400	624035125	2475	2475	2475	2475	0
194	20231024	161300	624035125	2475	2475	2475	2475	0
195	20231024	161200	624035125	2475	2475	2475	2475	0
196	20231024	161100	624035125	2475	2475	2475	2475	0
197	20231024	161000	624035125	2475	2475	2475	2475	0
198	20231024	160900	624035125	2475	2475	2475	2475	0
199	20231024	160800	624035125	2475	2475	2475	2475	0
200	20231024	160700	624035125	2475	2475	2475	2475	0
201	20231024	160600	624035125	2475	2475	2475	2475	0
202	20231024	160500	624035125	2475	2475	2475	2475	0
203	20231024	160400	624035125	2475	2475	2475	2475	0
204	20231024	160300	624035125	2475	2475	2475	2475	0
205	20231024	160200	624035125	2475	2475	2475	2475	0
206	20231024	160100	624035125	2475	2475	2475	2475	0
207	20231024	160000	624035125	2475	2475	2475	2475	0
208	20231024	155900	624035125	2475	2475	2475	2475	0
209	20231024	155800	624035125	2475	2475	2475	2475	0
210	20231024	155700	624035125	2475	2475	2475	2475	0
211	20231024	155600	624035125	2475	2475	2475	2475	0
212	20231024	155500	624035125	2475	2475	2475	2475	4089
213	20231024	155400	624035125	2475	2475	2475	2475	0
214	20231024	155300	624035125	2475	2475	2475	2475	0
215	20231024	155200	624035125	2475	2475	2475	2475	0
216	20231024	155100	624035125	2475	2475	2475	2475	0
217	20231024	155000	624035125	2475	2475	2475	2475	0
218	20231024	154900	624035125	2475	2475	2475	2475	0
219	20231024	154800	624035125	2475	2475	2475	2475	0
220	20231024	154700	624035125	2475	2475	2475	2475	0
221	20231024	154600	624035125	2475	2475	2475	2475	0
222	20231024	154500	624035125	2475	2475	2475	2475	0
223	20231024	154400	624035125	2475	2475	2475	2475	0
224	20231024	154300	624035125	2475	2475	2475	2475	0
225	20231024	154200	624035125	2475	2475	2475	2475	0
226	20231024	154100	624035125	2475	2475	2475	2475	0
227	20231024	154000	624035125	2475	2475	2475	2475	0
228	20231024	153900	624035125	2475	2475	2475	2475	0
229	20231024	153800	624035125	2475	2475	2475	2475	0
230	20231024	153700	624035125	2475	2475	2475	2475	0
231	20231024	153600	624035125	2475	2475	2475	2475	0
232	20231024	153500	624035125	2475	2475	2475	2475	0
233	20231024	153400	624035125	2475	2475	2475	2475	0
234	20231024	153300	624035125	2475	2475	2475	2475	0
235	20231024	153200	624035125	2475	2475	2475	2475	0
236	20231024	153100	624035125	2475	2475	2475	2475	0
237	20231024	153000	624035125	2475	2475	2475	2475	4089
238	20231024	152900	613914850	2465	2465	2465	2465	0
239	20231024	152800	613914850	2465	2465	2465	2465	0
240	20231024	152700	613914850	2465	2465	2465	2465	0
241	20231024	152600	613914850	2465	2465	2465	2465	0
242	20231024	152500	613914850	2465	2465	2465	2465	0
243	20231024	152400	613914850	2465	2465	2465	2465	0
244	20231024	152300	613914850	2465	2465	2465	2465	0
245	20231024	152200	613914850	2465	2465	2465	2465	0
246	20231024	152100	613914850	2465	2465	2465	2465	0
247	20231024	152000	613914850	2465	2465	2465	2465	0
248	20231024	151900	613914850	2465	2465	2465	2465	1
249	20231024	151800	613912385	2460	2460	2460	2460	98
250	20231024	151700	613671305	2460	2455	2460	2455	6505
251	20231024	151600	597697525	2460	2455	2460	2455	3091
252	20231024	151500	590108665	2465	2460	2465	2450	3506
253	20231024	151400	581502300	2460	2455	2460	2455	801
254	20231024	151300	579531845	2455	2455	2455	2455	99
255	20231024	151200	579288800	2460	2460	2460	2460	10
256	20231024	151100	579264200	2460	2460	2460	2450	1470
257	20231024	151000	575660850	2460	2465	2465	2460	1900
258	20231024	150900	570982850	2465	2465	2465	2465	0
259	20231024	150800	570982850	2465	2465	2465	2465	142
260	20231024	150700	570632820	2465	2465	2465	2465	1
261	20231024	150600	570630355	2465	2465	2465	2465	0
262	20231024	150500	570630355	2465	2445	2465	2445	6732
263	20231024	150400	554126500	2445	2445	2445	2445	914
264	20231024	150300	551891770	2445	2445	2445	2445	210
265	20231024	150200	551378320	2440	2440	2440	2440	0
266	20231024	150100	551378320	2440	2440	2440	2440	482
267	20231024	150000	550202240	2435	2435	2435	2435	0
268	20231024	145900	550202240	2435	2435	2435	2435	1
269	20231024	145800	550199805	2440	2440	2440	2440	24
270	20231024	145700	550141245	2430	2435	2435	2430	5000
271	20231024	145600	537990715	2435	2440	2440	2435	2392
272	20231024	145500	532164305	2445	2440	2445	2440	201
273	20231024	145400	531673860	2440	2440	2440	2440	0
274	20231024	145300	531673860	2440	2440	2440	2440	345
275	20231024	145200	530832060	2445	2445	2445	2445	0
276	20231024	145100	530832060	2445	2445	2445	2445	200
277	20231024	145000	530343060	2440	2440	2440	2440	570
278	20231024	144900	528952260	2440	2440	2440	2440	302
279	20231024	144800	528215380	2440	2445	2445	2440	872
280	20231024	144700	526087365	2440	2440	2440	2440	1200
281	20231024	144600	523159365	2440	2440	2440	2440	605
282	20231024	144500	521683165	2440	2440	2440	2440	0
283	20231024	144400	521683165	2440	2440	2445	2440	985
284	20231024	144300	519279760	2445	2445	2445	2445	235
285	20231024	144200	518705185	2440	2445	2445	2440	1766
286	20231024	144100	514391115	2450	2450	2450	2450	3
287	20231024	144000	514383765	2450	2450	2450	2450	0
288	20231024	143900	514383765	2450	2450	2450	2450	0
289	20231024	143800	514383765	2450	2450	2450	2450	0
290	20231024	143700	514383765	2450	2450	2450	2450	0
291	20231024	143600	514383765	2450	2450	2450	2450	0
292	20231024	143500	514383765	2450	2450	2450	2450	2
293	20231024	143400	514378865	2435	2445	2450	2435	250
294	20231024	143300	513767995	2445	2445	2445	2445	0
295	20231024	143200	513767995	2445	2440	2445	2440	1000
296	20231024	143100	511323830	2440	2440	2440	2440	0
297	20231024	143000	511323830	2440	2435	2440	2435	366
298	20231024	142900	510432455	2445	2440	2445	2440	1967
299	20231024	142800	505632970	2445	2445	2445	2445	0
300	20231024	142700	505632970	2445	2445	2445	2445	0
301	20231024	142600	505632970	2445	2445	2445	2445	0
302	20231024	142500	505632970	2445	2445	2445	2445	0
303	20231024	142400	505632970	2445	2445	2445	2445	0
304	20231024	142300	505632970	2445	2445	2445	2445	0
305	20231024	142200	505632970	2445	2445	2445	2445	0
306	20231024	142100	505632970	2445	2435	2445	2435	6
307	20231024	142000	505618350	2445	2445	2445	2445	0
308	20231024	141900	505618350	2445	2445	2445	2445	0
309	20231024	141800	505618350	2445	2440	2445	2440	2220
310	20231024	141700	500198990	2440	2440	2440	2440	1000
311	20231024	141600	497758990	2440	2440	2440	2440	0
312	20231024	141500	497758990	2440	2435	2440	2435	5
313	20231024	141400	497746795	2435	2435	2435	2435	400
314	20231024	141300	496772795	2435	2435	2435	2435	0
315	20231024	141200	496772795	2435	2435	2435	2435	100
316	20231024	141100	496529295	2440	2440	2440	2440	1
317	20231024	141000	496526855	2435	2435	2435	2435	1
318	20231024	140900	496524420	2440	2435	2440	2435	1630
319	20231024	140800	492555070	2435	2435	2435	2435	100
320	20231024	140700	492311570	2435	2430	2435	2430	605
321	20231024	140600	490841395	2430	2440	2440	2430	312
322	20231024	140500	490080125	2440	2440	2440	2440	0
323	20231024	140400	490080125	2440	2440	2440	2440	101
324	20231024	140300	489833685	2440	2440	2440	2440	0
325	20231024	140200	489833685	2440	2435	2440	2435	600
326	20231024	140100	488369780	2440	2440	2440	2440	0
327	20231024	140000	488369780	2440	2440	2440	2440	0
328	20231024	135900	488369780	2440	2440	2440	2440	0
329	20231024	135800	488369780	2440	2440	2440	2440	0
330	20231024	135700	488369780	2440	2430	2440	2430	210
331	20231024	135600	487858410	2435	2435	2435	2435	198
332	20231024	135500	487376280	2435	2435	2435	2435	0
333	20231024	135400	487376280	2435	2435	2435	2435	0
334	20231024	135300	487376280	2435	2435	2435	2435	0
335	20231024	135200	487376280	2435	2435	2435	2435	500
336	20231024	135100	486158780	2435	2435	2435	2435	0
337	20231024	135000	486158780	2435	2435	2435	2435	5
338	20231024	134900	486146605	2425	2425	2425	2425	91
339	20231024	134800	485925930	2425	2425	2425	2425	100
340	20231024	134700	485683430	2425	2420	2425	2420	198
341	20231024	134600	485203315	2415	2415	2415	2415	1
342	20231024	134500	485200900	2425	2425	2425	2425	0
343	20231024	134400	485200900	2425	2425	2425	2425	0
344	20231024	134300	485200900	2425	2420	2425	2420	30
345	20231024	134200	485128280	2425	2420	2425	2420	50
346	20231024	134100	485007180	2425	2415	2425	2415	1362
347	20231024	134000	481709030	2415	2415	2415	2415	2
348	20231024	133900	481704200	2425	2425	2425	2425	0
349	20231024	133800	481704200	2425	2425	2425	2425	5
350	20231024	133700	481692075	2420	2420	2420	2420	0
351	20231024	133600	481692075	2420	2420	2420	2420	0
352	20231024	133500	481692075	2420	2420	2420	2420	0
353	20231024	133400	481692075	2420	2420	2420	2420	0
354	20231024	133300	481692075	2420	2420	2420	2420	13
355	20231024	133200	481660615	2420	2420	2420	2420	418
356	20231024	133100	480649055	2420	2425	2425	2420	31
357	20231024	133000	480573885	2425	2425	2425	2425	0
358	20231024	132900	480573885	2425	2425	2425	2425	0
359	20231024	132800	480573885	2425	2425	2425	2425	300
360	20231024	132700	479846385	2425	2425	2425	2425	0
361	20231024	132600	479846385	2425	2420	2425	2420	530
362	20231024	132500	478561870	2420	2415	2420	2415	796
363	20231024	132400	476635560	2420	2420	2420	2420	0
364	20231024	132300	476635560	2420	2420	2420	2420	1
365	20231024	132200	476633140	2415	2415	2415	2415	69
366	20231024	132100	476466505	2415	2410	2415	2410	2
367	20231024	132000	476461680	2410	2410	2410	2410	45
368	20231024	131900	476353230	2410	2410	2410	2410	0
369	20231024	131800	476353230	2410	2410	2410	2410	0
370	20231024	131700	476353230	2410	2410	2410	2410	0
371	20231024	131600	476353230	2410	2410	2410	2410	0
372	20231024	131500	476353230	2410	2410	2410	2410	200
373	20231024	131400	475871230	2410	2410	2410	2410	0
374	20231024	131300	475871230	2410	2410	2410	2410	100
375	20231024	131200	475630230	2410	2410	2410	2410	0
376	20231024	131100	475630230	2410	2410	2410	2410	0
377	20231024	131000	475630230	2410	2410	2410	2410	0
378	20231024	130900	475630230	2410	2410	2410	2410	0
379	20231024	130800	475630230	2410	2410	2410	2410	0
380	20231024	130700	475630230	2410	2410	2410	2410	0
381	20231024	130600	475630230	2410	2410	2410	2410	5
382	20231024	130500	475618180	2400	2400	2400	2400	1000
383	20231024	130400	473218180	2410	2410	2410	2410	0
384	20231024	130300	473218180	2410	2410	2410	2410	0
385	20231024	130200	473218180	2410	2410	2410	2410	0
386	20231024	130100	473218180	2410	2410	2410	2410	0
387	20231024	130000	473218180	2410	2410	2410	2410	0
388	20231024	125900	473218180	2410	2410	2410	2410	0
389	20231024	125800	473218180	2410	2410	2410	2405	466
390	20231024	125700	472097185	2410	2410	2410	2410	1
391	20231024	125600	472094775	2420	2420	2420	2420	0
392	20231024	125500	472094775	2420	2420	2420	2420	0
393	20231024	125400	472094775	2420	2420	2420	2420	100
394	20231024	125300	471852775	2420	2420	2420	2420	0
395	20231024	125200	471852775	2420	2420	2420	2420	1
396	20231024	125100	471850355	2420	2410	2420	2410	11
397	20231024	125000	471823805	2405	2400	2405	2400	55
398	20231024	124900	471691785	2400	2400	2400	2400	0
399	20231024	124800	471691785	2400	2400	2400	2400	73
400	20231024	124700	471516585	2420	2415	2420	2415	10
401	20231024	124600	471492390	2400	2400	2400	2400	837
402	20231024	124500	469483590	2400	2400	2400	2400	0
403	20231024	124400	469483590	2400	2400	2400	2400	0
404	20231024	124300	469483590	2400	2395	2400	2395	930
405	20231024	124200	467251615	2395	2395	2395	2395	0
406	20231024	124100	467251615	2395	2395	2395	2395	20
407	20231024	124000	467203715	2395	2395	2395	2395	7
408	20231024	123900	467186950	2380	2385	2385	2380	65
409	20231024	123800	467032100	2400	2385	2400	2385	224
410	20231024	123700	466496200	2385	2385	2385	2385	590
411	20231024	123600	465089050	2385	2385	2385	2385	1376
412	20231024	123500	461807290	2390	2390	2390	2390	0
413	20231024	123400	461807290	2390	2390	2390	2390	0
414	20231024	123300	461807290	2390	2390	2390	2390	240
415	20231024	123200	461233690	2395	2395	2395	2395	200
416	20231024	123100	460754690	2395	2390	2395	2390	308
417	20231024	123000	460017480	2395	2395	2395	2395	1
418	20231024	122900	460015085	2385	2385	2385	2385	567
419	20231024	122800	458662790	2385	2385	2385	2385	0
420	20231024	122700	458662790	2385	2385	2385	2385	1483
421	20231024	122600	455125835	2375	2375	2375	2375	12
422	20231024	122500	455097335	2365	2365	2365	2365	0
423	20231024	122400	455097335	2365	2365	2365	2365	0
424	20231024	122300	455097335	2365	2365	2365	2365	0
425	20231024	122200	455097335	2365	2365	2365	2365	0
426	20231024	122100	455097335	2365	2365	2365	2365	0
427	20231024	122000	455097335	2365	2365	2365	2365	0
428	20231024	121900	455097335	2365	2365	2365	2365	0
429	20231024	121800	455097335	2365	2365	2365	2365	0
430	20231024	121700	455097335	2365	2365	2365	2365	0
431	20231024	121600	455097335	2365	2365	2365	2365	1735
432	20231024	121500	450994060	2365	2360	2365	2360	307
433	20231024	121400	450269535	2365	2365	2365	2365	3864
434	20231024	121300	441131175	2385	2385	2385	2385	0
435	20231024	121200	441131175	2385	2385	2385	2385	0
436	20231024	121100	441131175	2385	2385	2385	2385	0
437	20231024	121000	441131175	2385	2385	2385	2385	0
438	20231024	120900	441131175	2385	2385	2385	2385	0
439	20231024	120800	441131175	2385	2385	2385	2385	0
440	20231024	120700	441131175	2385	2385	2385	2385	0
441	20231024	120600	441131175	2385	2385	2385	2385	0
442	20231024	120500	441131175	2385	2385	2385	2385	0
443	20231024	120400	441131175	2385	2385	2385	2385	0
444	20231024	120300	441131175	2385	2385	2385	2385	0
445	20231024	120200	441131175	2385	2365	2385	2365	391
446	20231024	120100	440206240	2370	2380	2380	2370	464
447	20231024	120000	439104290	2395	2395	2395	2395	0
448	20231024	115900	439104290	2395	2395	2395	2395	0
449	20231024	115800	439104290	2395	2395	2395	2395	0
450	20231024	115700	439104290	2395	2395	2395	2395	0
451	20231024	115600	439104290	2395	2395	2395	2395	0
452	20231024	115500	439104290	2395	2395	2395	2395	0
453	20231024	115400	439104290	2395	2395	2395	2395	0
454	20231024	115300	439104290	2395	2395	2395	2395	0
455	20231024	115200	439104290	2395	2395	2395	2395	1
456	20231024	115100	439101895	2395	2395	2395	2395	0
457	20231024	115000	439101895	2395	2395	2395	2395	0
458	20231024	114900	439101895	2395	2395	2395	2395	0
459	20231024	114800	439101895	2395	2395	2395	2395	0
460	20231024	114700	439101895	2395	2385	2395	2385	100
461	20231024	114600	438863055	2385	2385	2385	2385	20
462	20231024	114500	438815355	2390	2390	2390	2390	0
463	20231024	114400	438815355	2390	2390	2390	2390	0
464	20231024	114300	438815355	2390	2390	2390	2390	0
465	20231024	114200	438815355	2390	2390	2390	2390	0
466	20231024	114100	438815355	2390	2390	2390	2390	63
467	20231024	114000	438664785	2395	2395	2395	2395	0
468	20231024	113900	438664785	2395	2395	2395	2395	0
469	20231024	113800	438664785	2395	2395	2395	2395	0
470	20231024	113700	438664785	2395	2395	2395	2395	1
471	20231024	113600	438662390	2395	2380	2395	2380	101
472	20231024	113500	438421995	2385	2390	2390	2385	7007
473	20231024	113400	421710265	2400	2395	2400	2395	101
474	20231024	113300	421468360	2395	2390	2395	2390	1070
475	20231024	113200	418907795	2390	2390	2395	2390	2317
476	20231024	113100	413366590	2390	2390	2390	2390	0
477	20231024	113000	413366590	2390	2385	2390	2385	120
478	20231024	112900	413079845	2385	2385	2385	2385	120
479	20231024	112800	412793645	2385	2385	2385	2385	2500
480	20231024	112700	406831145	2385	2385	2385	2385	0
481	20231024	112600	406831145	2385	2385	2385	2385	0
482	20231024	112500	406831145	2385	2385	2385	2385	15
483	20231024	112400	406795370	2380	2380	2380	2380	0
484	20231024	112300	406795370	2380	2380	2380	2380	0
485	20231024	112200	406795370	2380	2380	2380	2380	0
486	20231024	112100	406795370	2380	2380	2380	2380	0
487	20231024	112000	406795370	2380	2380	2380	2380	49
488	20231024	111900	406678750	2380	2380	2380	2380	0
489	20231024	111800	406678750	2380	2380	2380	2380	2005
490	20231024	111700	401906850	2385	2385	2385	2385	0
491	20231024	111600	401906850	2385	2385	2385	2385	5
492	20231024	111500	401894925	2390	2390	2390	2390	0
493	20231024	111400	401894925	2390	2390	2390	2390	0
494	20231024	111300	401894925	2390	2370	2390	2370	403
495	20231024	111200	400939755	2390	2365	2390	2365	648
496	20231024	111100	399406275	2365	2365	2365	2365	1181
497	20231024	111000	396613210	2365	2365	2365	2365	0
498	20231024	110900	396613210	2365	2360	2365	2360	530
499	20231024	110800	395362370	2360	2360	2360	2360	0
500	20231024	110700	395362370	2360	2360	2360	2360	0
501	20231024	110600	395362370	2360	2360	2360	2360	0
502	20231024	110500	395362370	2360	2360	2360	2360	250
503	20231024	110400	394772370	2360	2360	2360	2360	0
504	20231024	110300	394772370	2360	2350	2360	2350	100
505	20231024	110200	394537350	2350	2360	2360	2350	1051
506	20231024	110100	392067000	2360	2360	2360	2360	0
507	20231024	110000	392067000	2360	2360	2360	2360	0
508	20231024	105900	392067000	2360	2360	2360	2360	250
509	20231024	105800	391477000	2360	2360	2360	2360	0
510	20231024	105700	391477000	2360	2360	2360	2360	0
511	20231024	105600	391477000	2360	2360	2360	2360	0
512	20231024	105500	391477000	2360	2360	2360	2360	0
513	20231024	105400	391477000	2360	2360	2360	2360	1
514	20231024	105300	391474640	2355	2350	2360	2340	4196
515	20231024	105200	381579330	2340	2350	2350	2340	241
516	20231024	105100	381013190	2350	2350	2350	2350	1
517	20231024	105000	381010840	2350	2350	2350	2350	0
518	20231024	104900	381010840	2350	2350	2350	2350	0
519	20231024	104800	381010840	2350	2350	2350	2350	100
520	20231024	104700	380775840	2350	2350	2350	2350	755
521	20231024	104600	379001590	2345	2345	2345	2345	88
522	20231024	104500	378795230	2345	2345	2345	2345	0
523	20231024	104400	378795230	2345	2345	2345	2345	0
524	20231024	104300	378795230	2345	2345	2345	2345	0
525	20231024	104200	378795230	2345	2345	2345	2345	302
526	20231024	104100	378087040	2330	2330	2330	2330	1
527	20231024	104000	378084710	2345	2330	2345	2330	9001
528	20231024	103900	357112365	2330	2335	2335	2330	12000
529	20231024	103800	329151915	2345	2345	2345	2345	10
530	20231024	103700	329128465	2355	2355	2355	2355	0
531	20231024	103600	329128465	2355	2340	2355	2340	129
532	20231024	103500	328826140	2355	2350	2355	2350	4
533	20231024	103400	328816725	2355	2355	2355	2355	2
534	20231024	103300	328812015	2360	2360	2360	2360	0
535	20231024	103200	328812015	2360	2360	2360	2360	0
536	20231024	103100	328812015	2360	2360	2360	2360	0
537	20231024	103000	328812015	2360	2345	2360	2345	30
538	20231024	102900	328741455	2350	2350	2350	2350	0
539	20231024	102800	328741455	2350	2355	2360	2340	2439
540	20231024	102700	323007095	2360	2355	2360	2355	500
541	20231024	102600	321829385	2340	2340	2340	2340	0
542	20231024	102500	321829385	2340	2340	2340	2340	1300
543	20231024	102400	318787385	2355	2330	2355	2330	1705
544	20231024	102300	314801205	2320	2345	2345	2320	30106
545	20231024	102200	244683500	2345	2345	2345	2345	659
546	20231024	102100	243138145	2345	2345	2345	2345	0
547	20231024	102000	243138145	2345	2345	2350	2325	2067
548	20231024	101900	238297245	2325	2350	2365	2325	14333
549	20231024	101800	204724705	2360	2375	2375	2355	10085
550	20231024	101700	180905045	2400	2400	2400	2400	5
551	20231024	101600	180893045	2375	2385	2395	2375	694
552	20231024	101500	179238365	2385	2385	2385	2385	0
553	20231024	101400	179238365	2385	2385	2385	2350	15468
554	20231024	101300	142759965	2390	2390	2390	2385	1332
555	20231024	101200	139581010	2400	2400	2400	2400	0
556	20231024	101100	139581010	2400	2400	2400	2400	0
557	20231024	101000	139581010	2400	2400	2400	2400	0
558	20231024	100900	139581010	2400	2400	2400	2400	0
559	20231024	100800	139581010	2400	2400	2400	2400	0
560	20231024	100700	139581010	2400	2400	2400	2400	0
561	20231024	100600	139581010	2400	2400	2400	2400	3000
562	20231024	100500	132381010	2405	2400	2405	2380	10020
563	20231024	100400	108440035	2400	2400	2400	2400	170
564	20231024	100300	108032035	2410	2405	2410	2405	334
565	20231024	100200	107227290	2405	2405	2405	2405	500
566	20231024	100100	106024790	2410	2405	2410	2405	135
567	20231024	100000	105700105	2405	2405	2405	2405	0
568	20231024	095900	105700105	2405	2415	2415	2400	8971
569	20231024	095800	84132290	2420	2425	2425	2420	4792
570	20231024	095700	72528150	2420	2420	2420	2420	0
571	20231024	095600	72528150	2420	2420	2420	2420	0
572	20231024	095500	72528150	2420	2420	2420	2420	0
573	20231024	095400	72528150	2420	2440	2440	2420	6
574	20231024	095300	72513530	2420	2420	2440	2420	10
575	20231024	095200	72489250	2440	2440	2440	2440	0
576	20231024	095100	72489250	2440	2440	2440	2440	0
577	20231024	095000	72489250	2440	2425	2440	2425	761
578	20231024	094900	70643810	2425	2430	2450	2425	2513
579	20231024	094800	64539060	2430	2430	2430	2430	10
580	20231024	094700	64514760	2430	2455	2455	2430	4
581	20231024	094600	64504965	2430	2455	2455	2430	3
582	20231024	094500	64497650	2430	2430	2430	2430	2
583	20231024	094400	64492790	2450	2420	2450	2420	1505
584	20231024	094300	60828060	2435	2435	2435	2435	7
585	20231024	094200	60811015	2415	2415	2440	2415	209
586	20231024	094100	60302770	2420	2435	2435	2420	11674
587	20231024	094000	31967275	2440	2440	2440	2440	0
588	20231024	093900	31967275	2440	2440	2440	2440	1000
589	20231024	093800	29527275	2455	2455	2455	2455	1
590	20231024	093700	29524820	2445	2445	2445	2445	21
591	20231024	093600	29473475	2445	2445	2445	2445	0
592	20231024	093500	29473475	2445	2445	2445	2445	1
593	20231024	093400	29471030	2455	2455	2455	2455	1
594	20231024	093300	29468575	2435	2455	2455	2435	6
595	20231024	093200	29453885	2435	2455	2455	2435	2
596	20231024	093100	29448995	2430	2430	2430	2430	1
597	20231024	093000	29446565	2440	2445	2455	2435	450
598	20231024	092900	28348540	2440	2455	2455	2440	5476
599	20231024	092800	14956305	2455	2465	2465	2455	249
600	20231024	092700	14345000	2450	2450	2450	2450	0
601	20231024	092600	14345000	2450	2465	2465	2450	2
602	20231024	092500	14340085	2450	2450	2465	2450	637
603	20231024	092400	12779355	2485	2485	2485	2485	0
604	20231024	092300	12779355	2485	2475	2485	2475	500
605	20231024	092200	11540480	2480	2480	2480	2480	0
606	20231024	092100	11540480	2480	2480	2480	2480	0
607	20231024	092000	11540480	2480	2480	2480	2480	0
608	20231024	091900	11540480	2480	2480	2480	2480	0
609	20231024	091800	11540480	2480	2480	2480	2480	0
610	20231024	091700	11540480	2480	2480	2480	2480	0
611	20231024	091600	11540480	2480	2480	2480	2480	5
612	20231024	091500	11528080	2485	2485	2485	2485	0
613	20231024	091400	11528080	2485	2485	2485	2485	0
614	20231024	091300	11528080	2485	2460	2485	2460	59
615	20231024	091200	11382915	2460	2460	2460	2460	0
616	20231024	091100	11382915	2460	2460	2460	2460	2
617	20231024	091000	11377995	2485	2485	2485	2485	0
618	20231024	090900	11377995	2485	2485	2485	2485	0
619	20231024	090800	11377995	2485	2485	2485	2485	0
620	20231024	090700	11377995	2485	2485	2485	2485	0
621	20231024	090600	11377995	2485	2485	2485	2485	0
622	20231024	090500	11377995	2485	2485	2485	2485	9
623	20231024	090400	11355630	2490	2480	2490	2480	4017
624	20231024	090300	1355090	2480	2480	2480	2480	4
625	20231024	090200	1345170	2490	2490	2490	2490	0
626	20231024	090100	1345170	2490	2490	2490	2490	3
627	20231024	090000	1337700	2450	2450	2450	2450	546