KissMeData/005360/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	184200	425672015	2960	2960	2960	2960	2623
3	20231024	184100	425672015	2960	2960	2960	2960	0
4	20231024	184000	425672015	2960	2960	2960	2960	0
5	20231024	183900	425672015	2960	2960	2960	2960	0
6	20231024	183800	425672015	2960	2960	2960	2960	0
7	20231024	183700	425672015	2960	2960	2960	2960	0
8	20231024	183600	425672015	2960	2960	2960	2960	0
9	20231024	183500	425672015	2960	2960	2960	2960	0
10	20231024	183400	425672015	2960	2960	2960	2960	0
11	20231024	183300	425672015	2960	2960	2960	2960	0
12	20231024	183200	425672015	2960	2960	2960	2960	0
13	20231024	183100	425672015	2960	2960	2960	2960	0
14	20231024	183000	425672015	2960	2960	2960	2960	0
15	20231024	182900	425672015	2960	2960	2960	2960	0
16	20231024	182800	425672015	2960	2960	2960	2960	0
17	20231024	182700	425672015	2960	2960	2960	2960	0
18	20231024	182600	425672015	2960	2960	2960	2960	0
19	20231024	182500	425672015	2960	2960	2960	2960	0
20	20231024	182400	425672015	2960	2960	2960	2960	0
21	20231024	182300	425672015	2960	2960	2960	2960	0
22	20231024	182200	425672015	2960	2960	2960	2960	0
23	20231024	182100	425672015	2960	2960	2960	2960	0
24	20231024	182000	425672015	2960	2960	2960	2960	0
25	20231024	181900	425672015	2960	2960	2960	2960	0
26	20231024	181800	425672015	2960	2960	2960	2960	0
27	20231024	181700	425672015	2960	2960	2960	2960	0
28	20231024	181600	425672015	2960	2960	2960	2960	0
29	20231024	181500	425672015	2960	2960	2960	2960	0
30	20231024	181400	425672015	2960	2960	2960	2960	0
31	20231024	181300	425672015	2960	2960	2960	2960	0
32	20231024	181200	425672015	2960	2960	2960	2960	2623
33	20231024	181100	425672015	2960	2960	2960	2960	0
34	20231024	181000	425672015	2960	2960	2960	2960	0
35	20231024	180900	425672015	2960	2960	2960	2960	0
36	20231024	180800	425672015	2960	2960	2960	2960	0
37	20231024	180700	425672015	2960	2960	2960	2960	0
38	20231024	180600	425672015	2960	2960	2960	2960	0
39	20231024	180500	425672015	2960	2960	2960	2960	0
40	20231024	180400	425672015	2960	2960	2960	2960	0
41	20231024	180300	425672015	2960	2960	2960	2960	0
42	20231024	180200	425672015	2960	2960	2960	2960	0
43	20231024	180100	425672015	2960	2960	2960	2960	0
44	20231024	180000	425672015	2960	2960	2960	2960	0
45	20231024	175900	425672015	2960	2960	2960	2960	0
46	20231024	175800	425672015	2960	2960	2960	2960	0
47	20231024	175700	425672015	2960	2960	2960	2960	0
48	20231024	175600	425672015	2960	2960	2960	2960	0
49	20231024	175500	425672015	2960	2960	2960	2960	0
50	20231024	175400	425672015	2960	2960	2960	2960	0
51	20231024	175300	425672015	2960	2960	2960	2960	0
52	20231024	175200	425672015	2960	2960	2960	2960	0
53	20231024	175100	425672015	2960	2960	2960	2960	0
54	20231024	175000	425672015	2960	2960	2960	2960	0
55	20231024	174900	425672015	2960	2960	2960	2960	0
56	20231024	174800	425672015	2960	2960	2960	2960	0
57	20231024	174700	425672015	2960	2960	2960	2960	0
58	20231024	174600	425672015	2960	2960	2960	2960	0
59	20231024	174500	425672015	2960	2960	2960	2960	0
60	20231024	174400	425672015	2960	2960	2960	2960	0
61	20231024	174300	425672015	2960	2960	2960	2960	0
62	20231024	174200	425672015	2960	2960	2960	2960	2623
63	20231024	174100	425672015	2960	2960	2960	2960	0
64	20231024	174000	425672015	2960	2960	2960	2960	0
65	20231024	173900	425672015	2960	2960	2960	2960	0
66	20231024	173800	425672015	2960	2960	2960	2960	0
67	20231024	173700	425672015	2960	2960	2960	2960	0
68	20231024	173600	425672015	2960	2960	2960	2960	0
69	20231024	173500	425672015	2960	2960	2960	2960	0
70	20231024	173400	425672015	2960	2960	2960	2960	0
71	20231024	173300	425672015	2960	2960	2960	2960	0
72	20231024	173200	425672015	2960	2960	2960	2960	0
73	20231024	173100	425672015	2960	2960	2960	2960	0
74	20231024	173000	425672015	2960	2960	2960	2960	0
75	20231024	172900	425672015	2960	2960	2960	2960	0
76	20231024	172800	425672015	2960	2960	2960	2960	0
77	20231024	172700	425672015	2960	2960	2960	2960	0
78	20231024	172600	425672015	2960	2960	2960	2960	0
79	20231024	172500	425672015	2960	2960	2960	2960	0
80	20231024	172400	425672015	2960	2960	2960	2960	0
81	20231024	172300	425672015	2960	2960	2960	2960	0
82	20231024	172200	425672015	2960	2960	2960	2960	0
83	20231024	172100	425672015	2960	2960	2960	2960	0
84	20231024	172000	425672015	2960	2960	2960	2960	0
85	20231024	171900	425672015	2960	2960	2960	2960	0
86	20231024	171800	425672015	2960	2960	2960	2960	0
87	20231024	171700	425672015	2960	2960	2960	2960	0
88	20231024	171600	425672015	2960	2960	2960	2960	0
89	20231024	171500	425672015	2960	2960	2960	2960	0
90	20231024	171400	425672015	2960	2960	2960	2960	0
91	20231024	171300	425672015	2960	2960	2960	2960	0
92	20231024	171200	425672015	2960	2960	2960	2960	2623
93	20231024	171100	425672015	2960	2960	2960	2960	0
94	20231024	171000	425672015	2960	2960	2960	2960	0
95	20231024	170900	425672015	2960	2960	2960	2960	0
96	20231024	170800	425672015	2960	2960	2960	2960	0
97	20231024	170700	425672015	2960	2960	2960	2960	0
98	20231024	170600	425672015	2960	2960	2960	2960	0
99	20231024	170500	425672015	2960	2960	2960	2960	0
100	20231024	170400	425672015	2960	2960	2960	2960	0
101	20231024	170300	425672015	2960	2960	2960	2960	0
102	20231024	170200	425672015	2960	2960	2960	2960	0
103	20231024	170100	425672015	2960	2960	2960	2960	0
104	20231024	170000	425672015	2960	2960	2960	2960	0
105	20231024	165900	425672015	2960	2960	2960	2960	0
106	20231024	165800	425672015	2960	2960	2960	2960	0
107	20231024	165700	425672015	2960	2960	2960	2960	0
108	20231024	165600	425672015	2960	2960	2960	2960	0
109	20231024	165500	425672015	2960	2960	2960	2960	0
110	20231024	165400	425672015	2960	2960	2960	2960	0
111	20231024	165300	425672015	2960	2960	2960	2960	0
112	20231024	165200	425672015	2960	2960	2960	2960	0
113	20231024	165100	425672015	2960	2960	2960	2960	0
114	20231024	165000	425672015	2960	2960	2960	2960	0
115	20231024	164900	425672015	2960	2960	2960	2960	0
116	20231024	164800	425672015	2960	2960	2960	2960	0
117	20231024	164700	425672015	2960	2960	2960	2960	0
118	20231024	164600	425672015	2960	2960	2960	2960	0
119	20231024	164500	425672015	2960	2960	2960	2960	0
120	20231024	164400	425672015	2960	2960	2960	2960	0
121	20231024	164300	425672015	2960	2960	2960	2960	0
122	20231024	164200	425672015	2960	2960	2960	2960	2623
123	20231024	164100	425672015	2960	2960	2960	2960	0
124	20231024	164000	425672015	2960	2960	2960	2960	0
125	20231024	163900	425672015	2960	2960	2960	2960	0
126	20231024	163800	425672015	2960	2960	2960	2960	0
127	20231024	163700	425672015	2960	2960	2960	2960	0
128	20231024	163600	425672015	2960	2960	2960	2960	0
129	20231024	163500	425672015	2960	2960	2960	2960	0
130	20231024	163400	425672015	2960	2960	2960	2960	0
131	20231024	163300	425672015	2960	2960	2960	2960	0
132	20231024	163200	425672015	2960	2960	2960	2960	0
133	20231024	163100	425672015	2960	2960	2960	2960	0
134	20231024	163000	425672015	2960	2960	2960	2960	0
135	20231024	162900	425672015	2960	2960	2960	2960	0
136	20231024	162800	425672015	2960	2960	2960	2960	0
137	20231024	162700	425672015	2960	2960	2960	2960	0
138	20231024	162600	425672015	2960	2960	2960	2960	0
139	20231024	162500	425672015	2960	2960	2960	2960	0
140	20231024	162400	425672015	2960	2960	2960	2960	0
141	20231024	162300	425672015	2960	2960	2960	2960	0
142	20231024	162200	425672015	2960	2960	2960	2960	0
143	20231024	162100	425672015	2960	2960	2960	2960	0
144	20231024	162000	425672015	2960	2960	2960	2960	0
145	20231024	161900	425672015	2960	2960	2960	2960	0
146	20231024	161800	425672015	2960	2960	2960	2960	0
147	20231024	161700	425672015	2960	2960	2960	2960	0
148	20231024	161600	425672015	2960	2960	2960	2960	0
149	20231024	161500	425672015	2960	2960	2960	2960	0
150	20231024	161400	425672015	2960	2960	2960	2960	0
151	20231024	161300	425672015	2960	2960	2960	2960	0
152	20231024	161200	425672015	2960	2960	2960	2960	2623
153	20231024	161100	425672015	2960	2960	2960	2960	0
154	20231024	161000	425672015	2960	2960	2960	2960	0
155	20231024	160900	425672015	2960	2960	2960	2960	0
156	20231024	160800	425672015	2960	2960	2960	2960	0
157	20231024	160700	425672015	2960	2960	2960	2960	0
158	20231024	160600	425672015	2960	2960	2960	2960	0
159	20231024	160500	425672015	2960	2960	2960	2960	0
160	20231024	160400	425672015	2960	2960	2960	2960	0
161	20231024	160300	425672015	2960	2960	2960	2960	0
162	20231024	160200	425672015	2960	2960	2960	2960	0
163	20231024	160100	425672015	2960	2960	2960	2960	0
164	20231024	160000	425672015	2960	2960	2960	2960	0
165	20231024	155900	425672015	2960	2960	2960	2960	0
166	20231024	155800	425672015	2960	2960	2960	2960	0
167	20231024	155700	425672015	2960	2960	2960	2960	0
168	20231024	155600	425672015	2960	2960	2960	2960	0
169	20231024	155500	425672015	2960	2960	2960	2960	0
170	20231024	155400	425672015	2960	2960	2960	2960	0
171	20231024	155300	425672015	2960	2960	2960	2960	0
172	20231024	155200	425672015	2960	2960	2960	2960	0
173	20231024	155100	425672015	2960	2960	2960	2960	0
174	20231024	155000	425672015	2960	2960	2960	2960	0
175	20231024	154900	425672015	2960	2960	2960	2960	0
176	20231024	154800	425672015	2960	2960	2960	2960	0
177	20231024	154700	425672015	2960	2960	2960	2960	0
178	20231024	154600	425672015	2960	2960	2960	2960	0
179	20231024	154500	425672015	2960	2960	2960	2960	0
180	20231024	154400	425672015	2960	2960	2960	2960	0
181	20231024	154300	425672015	2960	2960	2960	2960	0
182	20231024	154200	425672015	2960	2960	2960	2960	2623
183	20231024	154100	425672015	2960	2960	2960	2960	0
184	20231024	154000	425672015	2960	2960	2960	2960	0
185	20231024	153900	425672015	2960	2960	2960	2960	0
186	20231024	153800	425672015	2960	2960	2960	2960	0
187	20231024	153700	425672015	2960	2960	2960	2960	0
188	20231024	153600	425672015	2960	2960	2960	2960	0
189	20231024	153500	425672015	2960	2960	2960	2960	0
190	20231024	153400	425672015	2960	2960	2960	2960	0
191	20231024	153300	425672015	2960	2960	2960	2960	0
192	20231024	153200	425672015	2960	2960	2960	2960	0
193	20231024	153100	425672015	2960	2960	2960	2960	0
194	20231024	153000	425672015	2960	2960	2960	2960	2623
195	20231024	152900	417907935	2960	2960	2960	2960	0
196	20231024	152800	417907935	2960	2960	2960	2960	0
197	20231024	152700	417907935	2960	2960	2960	2960	0
198	20231024	152600	417907935	2960	2960	2960	2960	0
199	20231024	152500	417907935	2960	2960	2960	2960	0
200	20231024	152400	417907935	2960	2960	2960	2960	0
201	20231024	152300	417907935	2960	2960	2960	2960	0
202	20231024	152200	417907935	2960	2960	2960	2960	0
203	20231024	152100	417907935	2960	2960	2960	2960	0
204	20231024	152000	417907935	2960	2960	2960	2960	0
205	20231024	151900	417907935	2960	2965	2965	2960	62
206	20231024	151800	417724390	2960	2980	2980	2960	2117
207	20231024	151700	411418680	2980	2980	2980	2980	480
208	20231024	151600	409988280	2980	2980	2980	2980	0
209	20231024	151500	409988280	2980	2980	2980	2980	110
210	20231024	151400	409660480	2980	2980	2980	2980	0
211	20231024	151300	409660480	2980	2980	2980	2980	0
212	20231024	151200	409660480	2980	2980	2980	2980	0
213	20231024	151100	409660480	2980	2980	2980	2980	695
214	20231024	151000	407589380	2980	2980	2980	2980	0
215	20231024	150900	407589380	2980	2980	2980	2980	0
216	20231024	150800	407589380	2980	2980	2980	2980	286
217	20231024	150700	406737100	2980	2980	2980	2980	72
218	20231024	150600	406522540	2975	2975	2975	2975	0
219	20231024	150500	406522540	2975	2975	2975	2975	0
220	20231024	150400	406522540	2975	2975	2975	2975	0
221	20231024	150300	406522540	2975	2975	2975	2975	0
222	20231024	150200	406522540	2975	2975	2975	2975	0
223	20231024	150100	406522540	2975	2975	2975	2975	0
224	20231024	150000	406522540	2975	2975	2975	2975	0
225	20231024	145900	406522540	2975	2975	2975	2975	350
226	20231024	145800	405481290	2980	2980	2980	2980	3
227	20231024	145700	405472350	2985	2985	2985	2985	0
228	20231024	145600	405472350	2985	2985	2985	2985	0
229	20231024	145500	405472350	2985	2985	2985	2985	0
230	20231024	145400	405472350	2985	2985	2985	2985	0
231	20231024	145300	405472350	2985	2985	2985	2985	0
232	20231024	145200	405472350	2985	2985	2985	2985	8
233	20231024	145100	405448470	2985	2970	2985	2970	350
234	20231024	145000	404406420	2970	2970	2970	2970	300
235	20231024	144900	403515420	2970	2970	2970	2970	0
236	20231024	144800	403515420	2970	2970	2970	2970	5
237	20231024	144700	403500570	2970	2970	2970	2970	169
238	20231024	144600	402998640	2970	2980	2980	2970	131
239	20231024	144500	402609070	2970	2970	2970	2970	0
240	20231024	144400	402609070	2970	2970	2970	2970	204
241	20231024	144300	402003190	2980	2980	2980	2980	0
242	20231024	144200	402003190	2980	2980	2980	2980	200
243	20231024	144100	401407190	2975	2980	2980	2975	44
244	20231024	144000	401276120	2980	2980	2980	2980	0
245	20231024	143900	401276120	2980	2980	2980	2980	0
246	20231024	143800	401276120	2980	2980	2980	2980	68
247	20231024	143700	401073480	2980	2980	2980	2980	211
248	20231024	143600	400444700	2980	2980	2980	2980	2
249	20231024	143500	400438740	2980	2980	2980	2980	600
250	20231024	143400	398650740	2980	2980	2980	2980	36
251	20231024	143300	398543460	2980	2985	2985	2980	108
252	20231024	143200	398221590	2985	2970	2985	2970	542
253	20231024	143100	396606815	2970	2970	2970	2970	0
254	20231024	143000	396606815	2970	2970	2970	2970	6
255	20231024	142900	396588995	2970	2970	2970	2970	16
256	20231024	142800	396541475	2980	2980	2980	2980	12
257	20231024	142700	396505715	2980	2975	2980	2975	389
258	20231024	142600	395346500	2980	2975	2980	2975	1474
259	20231024	142500	390960375	2970	2970	2970	2970	0
260	20231024	142400	390960375	2970	2970	2970	2970	47
261	20231024	142300	390820785	2970	2970	2970	2970	0
262	20231024	142200	390820785	2970	2970	2970	2970	0
263	20231024	142100	390820785	2970	2970	2970	2970	0
264	20231024	142000	390820785	2970	2970	2970	2970	53
265	20231024	141900	390663375	2970	2950	2970	2950	950
266	20231024	141800	387846875	2950	2950	2950	2950	501
267	20231024	141700	386368925	2945	2975	2975	2945	70
268	20231024	141600	386161950	2970	2970	2970	2970	0
269	20231024	141500	386161950	2970	2970	2970	2970	2356
270	20231024	141400	379164630	2970	2970	2970	2970	0
271	20231024	141300	379164630	2970	2970	2970	2970	1
272	20231024	141200	379161660	2970	2970	2970	2970	0
273	20231024	141100	379161660	2970	2970	2970	2970	259
274	20231024	141000	378392430	2965	2965	2965	2965	0
275	20231024	140900	378392430	2965	2965	2965	2965	0
276	20231024	140800	378392430	2965	2965	2965	2965	99
277	20231024	140700	378098895	2965	2965	2970	2965	872
278	20231024	140600	375511375	2965	2960	2965	2960	274
279	20231024	140500	374699410	2960	2960	2960	2960	190
280	20231024	140400	374137010	2940	2940	2940	2940	0
281	20231024	140300	374137010	2940	2940	2940	2940	0
282	20231024	140200	374137010	2940	2945	2945	2940	508
283	20231024	140100	372643005	2945	2945	2945	2945	0
284	20231024	140000	372643005	2945	2945	2945	2945	0
285	20231024	135900	372643005	2945	2945	2945	2945	0
286	20231024	135800	372643005	2945	2950	2950	2945	7
287	20231024	135700	372622385	2965	2950	2965	2950	2
288	20231024	135600	372616470	2960	2960	2960	2960	11
289	20231024	135500	372583910	2960	2960	2960	2960	111
290	20231024	135400	372255350	2950	2950	2950	2950	0
291	20231024	135300	372255350	2950	2950	2950	2950	0
292	20231024	135200	372255350	2950	2965	2965	2950	4
293	20231024	135100	372243520	2960	2960	2960	2960	0
294	20231024	135000	372243520	2960	2960	2960	2960	317
295	20231024	134900	371305200	2960	2960	2960	2960	0
296	20231024	134800	371305200	2960	2960	2960	2960	0
297	20231024	134700	371305200	2960	2960	2960	2960	0
298	20231024	134600	371305200	2960	2955	2960	2955	200
299	20231024	134500	370713510	2960	2960	2960	2960	0
300	20231024	134400	370713510	2960	2955	2960	2955	200
301	20231024	134300	370122495	2955	2955	2955	2955	9
302	20231024	134200	370095900	2955	2955	2955	2955	0
303	20231024	134100	370095900	2955	2955	2955	2955	0
304	20231024	134000	370095900	2955	2955	2955	2955	173
305	20231024	133900	369584685	2955	2950	2955	2950	34
306	20231024	133800	369484220	2955	2955	2955	2950	20
307	20231024	133700	369425125	2950	2950	2950	2950	35
308	20231024	133600	369321875	2950	2950	2950	2950	0
309	20231024	133500	369321875	2950	2950	2950	2950	177
310	20231024	133400	368799725	2945	2945	2945	2945	1
311	20231024	133300	368796780	2950	2950	2950	2950	364
312	20231024	133200	367722980	2950	2955	2955	2950	19
313	20231024	133100	367666840	2950	2950	2950	2950	1
314	20231024	133000	367663890	2950	2950	2950	2950	0
315	20231024	132900	367663890	2950	2950	2950	2950	3
316	20231024	132800	367655040	2950	2950	2950	2950	0
317	20231024	132700	367655040	2950	2950	2950	2950	4
318	20231024	132600	367643240	2955	2945	2955	2945	4061
319	20231024	132500	355669440	2945	2945	2945	2945	100
320	20231024	132400	355374940	2940	2940	2940	2940	0
321	20231024	132300	355374940	2940	2940	2940	2940	0
322	20231024	132200	355374940	2940	2940	2940	2940	0
323	20231024	132100	355374940	2940	2940	2940	2940	0
324	20231024	132000	355374940	2940	2935	2940	2935	7151
325	20231024	131900	334376005	2940	2940	2940	2940	0
326	20231024	131800	334376005	2940	2940	2940	2940	0
327	20231024	131700	334376005	2940	2940	2940	2940	500
328	20231024	131600	332906005	2940	2940	2940	2940	0
329	20231024	131500	332906005	2940	2940	2940	2940	0
330	20231024	131400	332906005	2940	2940	2940	2940	19
331	20231024	131300	332850145	2935	2935	2935	2935	0
332	20231024	131200	332850145	2935	2935	2935	2935	0
333	20231024	131100	332850145	2935	2935	2935	2935	0
334	20231024	131000	332850145	2935	2935	2935	2935	0
335	20231024	130900	332850145	2935	2935	2935	2935	0
336	20231024	130800	332850145	2935	2935	2935	2935	10
337	20231024	130700	332820795	2940	2940	2940	2940	16
338	20231024	130600	332773755	2945	2945	2945	2945	0
339	20231024	130500	332773755	2945	2945	2945	2945	1
340	20231024	130400	332770810	2940	2940	2940	2940	0
341	20231024	130300	332770810	2940	2935	2940	2935	1869
342	20231024	130200	327283000	2935	2935	2935	2935	0
343	20231024	130100	327283000	2935	2935	2935	2935	0
344	20231024	130000	327283000	2935	2935	2935	2935	2
345	20231024	125900	327277130	2930	2935	2935	2930	922
346	20231024	125800	324571170	2925	2925	2925	2925	50
347	20231024	125700	324424920	2935	2935	2935	2935	0
348	20231024	125600	324424920	2935	2935	2935	2935	0
349	20231024	125500	324424920	2935	2930	2935	2930	912
350	20231024	125400	321748260	2930	2930	2930	2930	8
351	20231024	125300	321724820	2935	2935	2935	2935	0
352	20231024	125200	321724820	2935	2935	2935	2935	0
353	20231024	125100	321724820	2935	2935	2935	2935	1
354	20231024	125000	321721885	2925	2925	2925	2925	0
355	20231024	124900	321721885	2925	2925	2925	2925	0
356	20231024	124800	321721885	2925	2925	2925	2925	0
357	20231024	124700	321721885	2925	2925	2925	2925	0
358	20231024	124600	321721885	2925	2925	2925	2925	0
359	20231024	124500	321721885	2925	2925	2925	2925	0
360	20231024	124400	321721885	2925	2925	2925	2925	45
361	20231024	124300	321590260	2925	2925	2925	2925	0
362	20231024	124200	321590260	2925	2925	2925	2925	0
363	20231024	124100	321590260	2925	2925	2925	2925	6
364	20231024	124000	321572710	2925	2925	2925	2925	0
365	20231024	123900	321572710	2925	2925	2925	2925	11
366	20231024	123800	321540535	2925	2925	2925	2925	1
367	20231024	123700	321537610	2920	2920	2920	2920	0
368	20231024	123600	321537610	2920	2920	2920	2920	0
369	20231024	123500	321537610	2920	2920	2920	2920	82
370	20231024	123400	321298170	2920	2920	2920	2920	0
371	20231024	123300	321298170	2920	2920	2920	2920	0
372	20231024	123200	321298170	2920	2920	2920	2920	0
373	20231024	123100	321298170	2920	2920	2920	2920	0
374	20231024	123000	321298170	2920	2920	2920	2920	0
375	20231024	122900	321298170	2920	2920	2920	2920	0
376	20231024	122800	321298170	2920	2920	2920	2920	0
377	20231024	122700	321298170	2920	2920	2920	2920	0
378	20231024	122600	321298170	2920	2920	2920	2920	0
379	20231024	122500	321298170	2920	2920	2920	2920	5
380	20231024	122400	321283570	2915	2915	2915	2915	269
381	20231024	122300	320499435	2915	2915	2915	2915	0
382	20231024	122200	320499435	2915	2915	2915	2915	181
383	20231024	122100	319971820	2920	2915	2920	2915	5
384	20231024	122000	319957240	2920	2920	2920	2920	5
385	20231024	121900	319942640	2920	2920	2920	2920	2
386	20231024	121800	319936800	2920	2920	2920	2920	2
387	20231024	121700	319930960	2920	2920	2920	2920	7
388	20231024	121600	319910520	2920	2920	2920	2920	335
389	20231024	121500	318932320	2920	2920	2920	2920	7
390	20231024	121400	318911880	2920	2915	2920	2915	560
391	20231024	121300	317279475	2935	2935	2935	2935	0
392	20231024	121200	317279475	2935	2915	2935	2915	1510
393	20231024	121100	312869115	2915	2915	2915	2915	45
394	20231024	121000	312737940	2905	2905	2905	2905	63
395	20231024	120900	312554925	2900	2900	2900	2900	0
396	20231024	120800	312554925	2900	2900	2900	2900	0
397	20231024	120700	312554925	2900	2900	2900	2900	8661
398	20231024	120600	287438025	2900	2900	2900	2900	0
399	20231024	120500	287438025	2900	2900	2900	2900	0
400	20231024	120400	287438025	2900	2900	2900	2900	0
401	20231024	120300	287438025	2900	2900	2900	2900	0
402	20231024	120200	287438025	2900	2900	2900	2900	15
403	20231024	120100	287394525	2885	2885	2885	2885	0
404	20231024	120000	287394525	2885	2885	2885	2885	0
405	20231024	115900	287394525	2885	2885	2885	2885	0
406	20231024	115800	287394525	2885	2910	2910	2885	252
407	20231024	115700	286666235	2900	2900	2900	2900	0
408	20231024	115600	286666235	2900	2900	2900	2900	0
409	20231024	115500	286666235	2900	2900	2900	2900	0
410	20231024	115400	286666235	2900	2900	2900	2900	0
411	20231024	115300	286666235	2900	2900	2900	2900	20
412	20231024	115200	286608235	2915	2915	2915	2915	2
413	20231024	115100	286602405	2915	2915	2915	2915	0
414	20231024	115000	286602405	2915	2915	2915	2915	1
415	20231024	114900	286599490	2895	2900	2900	2895	272
416	20231024	114800	285811825	2900	2900	2900	2900	0
417	20231024	114700	285811825	2900	2900	2900	2900	500
418	20231024	114600	284361825	2915	2915	2915	2915	0
419	20231024	114500	284361825	2915	2915	2915	2915	0
420	20231024	114400	284361825	2915	2915	2915	2915	1
421	20231024	114300	284358910	2915	2915	2915	2915	18
422	20231024	114200	284306440	2915	2915	2920	2915	71
423	20231024	114100	284099430	2910	2910	2910	2910	50
424	20231024	114000	283953930	2910	2910	2910	2910	1964
425	20231024	113900	278238690	2910	2905	2910	2905	22
426	20231024	113800	278174760	2905	2905	2905	2905	1
427	20231024	113700	278171855	2905	2910	2910	2905	3
428	20231024	113600	278163135	2910	2910	2910	2910	0
429	20231024	113500	278163135	2910	2910	2910	2910	25
430	20231024	113400	278090385	2910	2905	2910	2905	4
431	20231024	113300	278078750	2905	2905	2905	2905	0
432	20231024	113200	278078750	2905	2905	2905	2905	0
433	20231024	113100	278078750	2905	2900	2905	2900	101
434	20231024	113000	277785755	2900	2900	2900	2900	4
435	20231024	112900	277774155	2900	2900	2900	2900	7
436	20231024	112800	277753855	2885	2885	2885	2885	24
437	20231024	112700	277684615	2895	2900	2900	2895	16
438	20231024	112600	277638245	2910	2910	2910	2910	0
439	20231024	112500	277638245	2910	2910	2910	2910	0
440	20231024	112400	277638245	2910	2910	2910	2910	0
441	20231024	112300	277638245	2910	2910	2910	2910	504
442	20231024	112200	276171605	2890	2905	2905	2890	156
443	20231024	112100	275720735	2895	2895	2895	2895	94
444	20231024	112000	275448605	2910	2910	2910	2910	15
445	20231024	111900	275404955	2910	2910	2910	2910	0
446	20231024	111800	275404955	2910	2910	2910	2910	1
447	20231024	111700	275402045	2910	2910	2910	2910	0
448	20231024	111600	275402045	2910	2910	2910	2910	0
449	20231024	111500	275402045	2910	2910	2910	2910	27
450	20231024	111400	275323475	2910	2910	2910	2910	1001
451	20231024	111300	272410565	2910	2910	2910	2910	3
452	20231024	111200	272401835	2885	2885	2885	2885	0
453	20231024	111100	272401835	2885	2885	2885	2885	2364
454	20231024	111000	265581695	2885	2885	2885	2885	50
455	20231024	110900	265437445	2880	2880	2880	2880	0
456	20231024	110800	265437445	2880	2885	2885	2880	3
457	20231024	110700	265428800	2880	2900	2900	2880	33
458	20231024	110600	265333585	2900	2905	2905	2900	11
459	20231024	110500	265301680	2905	2900	2905	2900	59
460	20231024	110400	265130310	2900	2900	2900	2900	12
461	20231024	110300	265095510	2885	2885	2885	2885	506
462	20231024	110200	263635700	2885	2885	2885	2885	2
463	20231024	110100	263629930	2890	2890	2930	2890	299
464	20231024	110000	262764565	2885	2880	2885	2880	63
465	20231024	105900	262583120	2880	2880	2880	2880	0
466	20231024	105800	262583120	2880	2880	2880	2880	1
467	20231024	105700	262580240	2880	2880	2880	2880	100
468	20231024	105600	262292240	2880	2880	2880	2880	47
469	20231024	105500	262156880	2880	2880	2880	2880	501
470	20231024	105400	260714000	2880	2870	2880	2855	151
471	20231024	105300	260280885	2850	2850	2850	2850	0
472	20231024	105200	260280885	2850	2850	2850	2850	0
473	20231024	105100	260280885	2850	2850	2850	2850	0
474	20231024	105000	260280885	2850	2850	2850	2850	0
475	20231024	104900	260280885	2850	2850	2850	2850	0
476	20231024	104800	260280885	2850	2870	2870	2850	355
477	20231024	104700	259266170	2870	2870	2870	2870	80
478	20231024	104600	259036570	2870	2870	2870	2870	11
479	20231024	104500	259005000	2870	2865	2870	2850	1557
480	20231024	104400	254556685	2870	2870	2870	2870	143
481	20231024	104300	254146275	2870	2870	2870	2870	3
482	20231024	104200	254137665	2850	2850	2850	2850	0
483	20231024	104100	254137665	2850	2850	2850	2850	1000
484	20231024	104000	251287665	2865	2865	2865	2865	1088
485	20231024	103900	248170545	2850	2855	2855	2850	1525
486	20231024	103800	243823485	2860	2855	2860	2850	14
487	20231024	103700	243783540	2850	2850	2850	2850	0
488	20231024	103600	243783540	2850	2850	2850	2850	0
489	20231024	103500	243783540	2850	2865	2865	2850	201
490	20231024	103400	243210665	2865	2850	2865	2850	143
491	20231024	103300	242803100	2850	2860	2865	2850	595
492	20231024	103200	241105275	2860	2860	2860	2855	684
493	20231024	103100	239151135	2860	2860	2860	2860	0
494	20231024	103000	239151135	2860	2860	2860	2860	172
495	20231024	102900	238659215	2855	2855	2855	2855	27
496	20231024	102800	238582130	2850	2860	2860	2850	550
497	20231024	102700	237011505	2870	2885	2885	2870	12
498	20231024	102600	236977020	2880	2880	2880	2880	551
499	20231024	102500	235390140	2880	2880	2880	2880	21
500	20231024	102400	235329660	2880	2880	2880	2880	130
501	20231024	102300	234955260	2850	2850	2850	2850	0
502	20231024	102200	234955260	2850	2875	2880	2850	3672
503	20231024	102100	224451600	2880	2900	2920	2880	9900
504	20231024	102000	195792595	2900	2900	2900	2900	9185
505	20231024	101900	169156095	2930	2930	2930	2930	13
506	20231024	101800	169118005	2905	2905	2905	2905	42
507	20231024	101700	168995995	2905	2910	2910	2905	230
508	20231024	101600	168327840	2905	2905	2905	2905	4
509	20231024	101500	168316220	2905	2930	2930	2905	601
510	20231024	101400	166570290	2905	2905	2905	2905	455
511	20231024	101300	165248515	2905	2930	2930	2905	1078
512	20231024	101200	162114920	2905	2905	2905	2905	30
513	20231024	101100	162027770	2905	2905	2905	2905	1348
514	20231024	101000	158111830	2905	2905	2905	2900	3173
515	20231024	100900	148903110	2905	2910	2910	2905	1794
516	20231024	100800	143687380	2910	2910	2910	2910	65
517	20231024	100700	143498230	2910	2920	2935	2910	2844
518	20231024	100600	135215040	2915	2935	2935	2915	7654
519	20231024	100500	112903150	2915	2915	2915	2915	151
520	20231024	100400	112462985	2915	2915	2915	2915	0
521	20231024	100300	112462985	2915	2915	2915	2915	0
522	20231024	100200	112462985	2915	2915	2915	2915	989
523	20231024	100100	109580050	2915	2915	2915	2915	0
524	20231024	100000	109580050	2915	2915	2915	2915	2782
525	20231024	095900	101470520	2915	2925	2925	2915	4663
526	20231024	095800	87841690	2925	2925	2925	2925	0
527	20231024	095700	87841690	2925	2925	2925	2925	0
528	20231024	095600	87841690	2925	2925	2925	2925	2650
529	20231024	095500	80090440	2925	2925	2925	2925	2
530	20231024	095400	80084590	2925	2925	2925	2925	0
531	20231024	095300	80084590	2925	2925	2925	2925	0
532	20231024	095200	80084590	2925	2925	2925	2925	0
533	20231024	095100	80084590	2925	2925	2925	2925	0
534	20231024	095000	80084590	2925	2925	2925	2925	0
535	20231024	094900	80084590	2925	2925	2925	2925	18
536	20231024	094800	80031940	2925	2930	2930	2925	1984
537	20231024	094700	74225820	2930	2930	2930	2930	600
538	20231024	094600	72467820	2940	2940	2940	2940	0
539	20231024	094500	72467820	2940	2940	2940	2940	0
540	20231024	094400	72467820	2940	2940	2940	2940	0
541	20231024	094300	72467820	2940	2940	2940	2940	0
542	20231024	094200	72467820	2940	2930	2940	2930	934
543	20231024	094100	69731180	2930	2940	2940	2930	1670
544	20231024	094000	64826930	2950	2950	2950	2950	50
545	20231024	093900	64679430	2940	2940	2940	2940	150
546	20231024	093800	64238430	2945	2945	2945	2945	9
547	20231024	093700	64211925	2945	2945	2945	2945	5
548	20231024	093600	64197200	2950	2950	2950	2950	0
549	20231024	093500	64197200	2950	2950	2950	2950	260
550	20231024	093400	63430200	2950	2950	2950	2950	18
551	20231024	093300	63377100	2955	2955	2955	2955	0
552	20231024	093200	63377100	2955	2955	2955	2955	4
553	20231024	093100	63365280	2955	2955	2955	2955	0
554	20231024	093000	63365280	2955	2940	2955	2935	25
555	20231024	092900	63291840	2935	2935	2935	2935	0
556	20231024	092800	63291840	2935	2935	2935	2935	0
557	20231024	092700	63291840	2935	2940	2940	2935	3345
558	20231024	092600	53473640	2940	2960	2960	2940	752
559	20231024	092500	51262740	2960	2960	2960	2960	81
560	20231024	092400	51022980	2965	2965	2965	2965	25
561	20231024	092300	50948855	2965	2960	2965	2960	231
562	20231024	092200	50264660	2960	2960	2960	2960	0
563	20231024	092100	50264660	2960	2960	2960	2960	0
564	20231024	092000	50264660	2960	2960	2960	2960	2
565	20231024	091900	50258740	2965	2965	2965	2965	1
566	20231024	091800	50255775	2970	2965	2970	2965	6
567	20231024	091700	50237975	2970	2970	2970	2970	38
568	20231024	091600	50125115	2965	2965	2965	2965	1
569	20231024	091500	50122150	2935	2960	2960	2935	552
570	20231024	091400	48495290	2965	2975	2975	2965	76
571	20231024	091300	48269890	2975	2975	2975	2975	0
572	20231024	091200	48269890	2975	2975	2975	2975	0
573	20231024	091100	48269890	2975	2975	2975	2975	3
574	20231024	091000	48260965	2980	2980	2980	2980	0
575	20231024	090900	48260965	2980	2980	2980	2980	0
576	20231024	090800	48260965	2980	2975	2980	2975	9
577	20231024	090700	48234170	2980	2960	2980	2955	204
578	20231024	090600	47630645	2980	2965	2980	2960	253
579	20231024	090500	46881695	2980	2960	2985	2960	794
580	20231024	090400	44527195	2960	2955	2960	2955	1028
581	20231024	090300	41489450	2960	2960	2960	2960	1
582	20231024	090200	41486490	2950	2960	2960	2950	1022
583	20231024	090100	38461390	2930	2945	2960	2930	309
584	20231024	090000	37546980	2965	2915	2965	2915	12861