KissMeData/005360/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	184300	328701875	2905	2905	2905	2905	1402
3	20231027	184200	328701875	2905	2905	2905	2905	0
4	20231027	184100	328701875	2905	2905	2905	2905	0
5	20231027	184000	328701875	2905	2905	2905	2905	0
6	20231027	183900	328701875	2905	2905	2905	2905	0
7	20231027	183800	328701875	2905	2905	2905	2905	0
8	20231027	183700	328701875	2905	2905	2905	2905	0
9	20231027	183600	328701875	2905	2905	2905	2905	0
10	20231027	183500	328701875	2905	2905	2905	2905	0
11	20231027	183400	328701875	2905	2905	2905	2905	0
12	20231027	183300	328701875	2905	2905	2905	2905	0
13	20231027	183200	328701875	2905	2905	2905	2905	0
14	20231027	183100	328701875	2905	2905	2905	2905	0
15	20231027	183000	328701875	2905	2905	2905	2905	0
16	20231027	182900	328701875	2905	2905	2905	2905	0
17	20231027	182800	328701875	2905	2905	2905	2905	0
18	20231027	182700	328701875	2905	2905	2905	2905	0
19	20231027	182600	328701875	2905	2905	2905	2905	0
20	20231027	182500	328701875	2905	2905	2905	2905	0
21	20231027	182400	328701875	2905	2905	2905	2905	0
22	20231027	182300	328701875	2905	2905	2905	2905	0
23	20231027	182200	328701875	2905	2905	2905	2905	0
24	20231027	182100	328701875	2905	2905	2905	2905	0
25	20231027	182000	328701875	2905	2905	2905	2905	0
26	20231027	181900	328701875	2905	2905	2905	2905	0
27	20231027	181800	328701875	2905	2905	2905	2905	0
28	20231027	181700	328701875	2905	2905	2905	2905	0
29	20231027	181600	328701875	2905	2905	2905	2905	0
30	20231027	181500	328701875	2905	2905	2905	2905	0
31	20231027	181400	328701875	2905	2905	2905	2905	0
32	20231027	181300	328701875	2905	2905	2905	2905	1402
33	20231027	181200	328701875	2905	2905	2905	2905	0
34	20231027	181100	328701875	2905	2905	2905	2905	0
35	20231027	181000	328701875	2905	2905	2905	2905	0
36	20231027	180900	328701875	2905	2905	2905	2905	0
37	20231027	180800	328701875	2905	2905	2905	2905	0
38	20231027	180700	328701875	2905	2905	2905	2905	0
39	20231027	180600	328701875	2905	2905	2905	2905	0
40	20231027	180500	328701875	2905	2905	2905	2905	0
41	20231027	180400	328701875	2905	2905	2905	2905	0
42	20231027	180300	328701875	2905	2905	2905	2905	0
43	20231027	180200	328701875	2905	2905	2905	2905	0
44	20231027	180100	328701875	2905	2905	2905	2905	0
45	20231027	180000	328701875	2905	2905	2905	2905	0
46	20231027	175900	328701875	2905	2905	2905	2905	0
47	20231027	175800	328701875	2905	2905	2905	2905	0
48	20231027	175700	328701875	2905	2905	2905	2905	0
49	20231027	175600	328701875	2905	2905	2905	2905	0
50	20231027	175500	328701875	2905	2905	2905	2905	0
51	20231027	175400	328701875	2905	2905	2905	2905	0
52	20231027	175300	328701875	2905	2905	2905	2905	0
53	20231027	175200	328701875	2905	2905	2905	2905	0
54	20231027	175100	328701875	2905	2905	2905	2905	0
55	20231027	175000	328701875	2905	2905	2905	2905	0
56	20231027	174900	328701875	2905	2905	2905	2905	0
57	20231027	174800	328701875	2905	2905	2905	2905	0
58	20231027	174700	328701875	2905	2905	2905	2905	0
59	20231027	174600	328701875	2905	2905	2905	2905	0
60	20231027	174500	328701875	2905	2905	2905	2905	0
61	20231027	174400	328701875	2905	2905	2905	2905	0
62	20231027	174300	328701875	2905	2905	2905	2905	1402
63	20231027	174200	328701875	2905	2905	2905	2905	0
64	20231027	174100	328701875	2905	2905	2905	2905	0
65	20231027	174000	328701875	2905	2905	2905	2905	0
66	20231027	173900	328701875	2905	2905	2905	2905	0
67	20231027	173800	328701875	2905	2905	2905	2905	0
68	20231027	173700	328701875	2905	2905	2905	2905	0
69	20231027	173600	328701875	2905	2905	2905	2905	0
70	20231027	173500	328701875	2905	2905	2905	2905	0
71	20231027	173400	328701875	2905	2905	2905	2905	0
72	20231027	173300	328701875	2905	2905	2905	2905	0
73	20231027	173200	328701875	2905	2905	2905	2905	0
74	20231027	173100	328701875	2905	2905	2905	2905	0
75	20231027	173000	328701875	2905	2905	2905	2905	0
76	20231027	172900	328701875	2905	2905	2905	2905	0
77	20231027	172800	328701875	2905	2905	2905	2905	0
78	20231027	172700	328701875	2905	2905	2905	2905	0
79	20231027	172600	328701875	2905	2905	2905	2905	0
80	20231027	172500	328701875	2905	2905	2905	2905	0
81	20231027	172400	328701875	2905	2905	2905	2905	0
82	20231027	172300	328701875	2905	2905	2905	2905	0
83	20231027	172200	328701875	2905	2905	2905	2905	0
84	20231027	172100	328701875	2905	2905	2905	2905	0
85	20231027	172000	328701875	2905	2905	2905	2905	0
86	20231027	171900	328701875	2905	2905	2905	2905	0
87	20231027	171800	328701875	2905	2905	2905	2905	0
88	20231027	171700	328701875	2905	2905	2905	2905	0
89	20231027	171600	328701875	2905	2905	2905	2905	0
90	20231027	171500	328701875	2905	2905	2905	2905	0
91	20231027	171400	328701875	2905	2905	2905	2905	0
92	20231027	171300	328701875	2905	2905	2905	2905	1402
93	20231027	171200	328701875	2905	2905	2905	2905	0
94	20231027	171100	328701875	2905	2905	2905	2905	0
95	20231027	171000	328701875	2905	2905	2905	2905	0
96	20231027	170900	328701875	2905	2905	2905	2905	0
97	20231027	170800	328701875	2905	2905	2905	2905	0
98	20231027	170700	328701875	2905	2905	2905	2905	0
99	20231027	170600	328701875	2905	2905	2905	2905	0
100	20231027	170500	328701875	2905	2905	2905	2905	0
101	20231027	170400	328701875	2905	2905	2905	2905	0
102	20231027	170300	328701875	2905	2905	2905	2905	0
103	20231027	170200	328701875	2905	2905	2905	2905	0
104	20231027	170100	328701875	2905	2905	2905	2905	0
105	20231027	170000	328701875	2905	2905	2905	2905	0
106	20231027	165900	328701875	2905	2905	2905	2905	0
107	20231027	165800	328701875	2905	2905	2905	2905	0
108	20231027	165700	328701875	2905	2905	2905	2905	0
109	20231027	165600	328701875	2905	2905	2905	2905	0
110	20231027	165500	328701875	2905	2905	2905	2905	0
111	20231027	165400	328701875	2905	2905	2905	2905	0
112	20231027	165300	328701875	2905	2905	2905	2905	0
113	20231027	165200	328701875	2905	2905	2905	2905	0
114	20231027	165100	328701875	2905	2905	2905	2905	0
115	20231027	165000	328701875	2905	2905	2905	2905	0
116	20231027	164900	328701875	2905	2905	2905	2905	0
117	20231027	164800	328701875	2905	2905	2905	2905	0
118	20231027	164700	328701875	2905	2905	2905	2905	0
119	20231027	164600	328701875	2905	2905	2905	2905	0
120	20231027	164500	328701875	2905	2905	2905	2905	0
121	20231027	164400	328701875	2905	2905	2905	2905	0
122	20231027	164300	328701875	2905	2905	2905	2905	1402
123	20231027	164200	328701875	2905	2905	2905	2905	0
124	20231027	164100	328701875	2905	2905	2905	2905	0
125	20231027	164000	328701875	2905	2905	2905	2905	0
126	20231027	163900	328701875	2905	2905	2905	2905	0
127	20231027	163800	328701875	2905	2905	2905	2905	0
128	20231027	163700	328701875	2905	2905	2905	2905	0
129	20231027	163600	328701875	2905	2905	2905	2905	0
130	20231027	163500	328701875	2905	2905	2905	2905	0
131	20231027	163400	328701875	2905	2905	2905	2905	0
132	20231027	163300	328701875	2905	2905	2905	2905	0
133	20231027	163200	328701875	2905	2905	2905	2905	0
134	20231027	163100	328701875	2905	2905	2905	2905	0
135	20231027	163000	328701875	2905	2905	2905	2905	0
136	20231027	162900	328701875	2905	2905	2905	2905	0
137	20231027	162800	328701875	2905	2905	2905	2905	0
138	20231027	162700	328701875	2905	2905	2905	2905	0
139	20231027	162600	328701875	2905	2905	2905	2905	0
140	20231027	162500	328701875	2905	2905	2905	2905	0
141	20231027	162400	328701875	2905	2905	2905	2905	0
142	20231027	162300	328701875	2905	2905	2905	2905	0
143	20231027	162200	328701875	2905	2905	2905	2905	0
144	20231027	162100	328701875	2905	2905	2905	2905	0
145	20231027	162000	328701875	2905	2905	2905	2905	0
146	20231027	161900	328701875	2905	2905	2905	2905	0
147	20231027	161800	328701875	2905	2905	2905	2905	0
148	20231027	161700	328701875	2905	2905	2905	2905	0
149	20231027	161600	328701875	2905	2905	2905	2905	0
150	20231027	161500	328701875	2905	2905	2905	2905	0
151	20231027	161400	328701875	2905	2905	2905	2905	0
152	20231027	161300	328701875	2905	2905	2905	2905	1402
153	20231027	161200	328701875	2905	2905	2905	2905	0
154	20231027	161100	328701875	2905	2905	2905	2905	0
155	20231027	161000	328701875	2905	2905	2905	2905	0
156	20231027	160900	328701875	2905	2905	2905	2905	0
157	20231027	160800	328701875	2905	2905	2905	2905	0
158	20231027	160700	328701875	2905	2905	2905	2905	0
159	20231027	160600	328701875	2905	2905	2905	2905	0
160	20231027	160500	328701875	2905	2905	2905	2905	0
161	20231027	160400	328701875	2905	2905	2905	2905	0
162	20231027	160300	328701875	2905	2905	2905	2905	0
163	20231027	160200	328701875	2905	2905	2905	2905	0
164	20231027	160100	328701875	2905	2905	2905	2905	0
165	20231027	160000	328701875	2905	2905	2905	2905	0
166	20231027	155900	328701875	2905	2905	2905	2905	0
167	20231027	155800	328701875	2905	2905	2905	2905	0
168	20231027	155700	328701875	2905	2905	2905	2905	0
169	20231027	155600	328701875	2905	2905	2905	2905	0
170	20231027	155500	328701875	2905	2905	2905	2905	0
171	20231027	155400	328701875	2905	2905	2905	2905	0
172	20231027	155300	328701875	2905	2905	2905	2905	0
173	20231027	155200	328701875	2905	2905	2905	2905	0
174	20231027	155100	328701875	2905	2905	2905	2905	0
175	20231027	155000	328701875	2905	2905	2905	2905	0
176	20231027	154900	328701875	2905	2905	2905	2905	0
177	20231027	154800	328701875	2905	2905	2905	2905	0
178	20231027	154700	328701875	2905	2905	2905	2905	0
179	20231027	154600	328701875	2905	2905	2905	2905	0
180	20231027	154500	328701875	2905	2905	2905	2905	0
181	20231027	154400	328701875	2905	2905	2905	2905	0
182	20231027	154300	328701875	2905	2905	2905	2905	1402
183	20231027	154200	328701875	2905	2905	2905	2905	0
184	20231027	154100	328701875	2905	2905	2905	2905	0
185	20231027	154000	328701875	2905	2905	2905	2905	0
186	20231027	153900	328701875	2905	2905	2905	2905	0
187	20231027	153800	328701875	2905	2905	2905	2905	0
188	20231027	153700	328701875	2905	2905	2905	2905	0
189	20231027	153600	328701875	2905	2905	2905	2905	0
190	20231027	153500	328701875	2905	2905	2905	2905	0
191	20231027	153400	328701875	2905	2905	2905	2905	0
192	20231027	153300	328701875	2905	2905	2905	2905	0
193	20231027	153200	328701875	2905	2905	2905	2905	0
194	20231027	153100	328701875	2905	2905	2905	2905	0
195	20231027	153000	328701875	2905	2905	2905	2905	1402
196	20231027	152900	324629065	2910	2910	2910	2910	0
197	20231027	152800	324629065	2910	2910	2910	2910	0
198	20231027	152700	324629065	2910	2910	2910	2910	0
199	20231027	152600	324629065	2910	2910	2910	2910	0
200	20231027	152500	324629065	2910	2910	2910	2910	0
201	20231027	152400	324629065	2910	2910	2910	2910	0
202	20231027	152300	324629065	2910	2910	2910	2910	0
203	20231027	152200	324629065	2910	2910	2910	2910	0
204	20231027	152100	324629065	2910	2910	2910	2910	0
205	20231027	152000	324629065	2910	2910	2910	2910	0
206	20231027	151900	324629065	2910	2910	2910	2910	0
207	20231027	151800	324629065	2910	2910	2910	2910	0
208	20231027	151700	324629065	2910	2910	2910	2910	0
209	20231027	151600	324629065	2910	2900	2910	2895	346
210	20231027	151500	323625905	2900	2895	2900	2895	1292
211	20231027	151400	319884850	2895	2895	2895	2895	1148
212	20231027	151300	316561390	2890	2895	2895	2890	385
213	20231027	151200	315447275	2895	2895	2895	2890	568
214	20231027	151100	313803040	2895	2900	2900	2895	757
215	20231027	151000	311611475	2900	2900	2900	2900	421
216	20231027	150900	310390575	2905	2905	2905	2905	155
217	20231027	150800	309940300	2905	2905	2905	2905	1
218	20231027	150700	309937395	2920	2920	2920	2920	0
219	20231027	150600	309937395	2920	2920	2920	2920	0
220	20231027	150500	309937395	2920	2920	2920	2920	0
221	20231027	150400	309937395	2920	2920	2920	2920	10
222	20231027	150300	309908195	2920	2920	2920	2920	0
223	20231027	150200	309908195	2920	2920	2920	2920	0
224	20231027	150100	309908195	2920	2920	2920	2920	0
225	20231027	150000	309908195	2920	2920	2920	2920	1
226	20231027	145900	309905275	2920	2905	2920	2900	1151
227	20231027	145800	306566710	2905	2905	2905	2905	30
228	20231027	145700	306479560	2910	2910	2910	2910	0
229	20231027	145600	306479560	2910	2910	2910	2910	59
230	20231027	145500	306307870	2910	2910	2910	2910	0
231	20231027	145400	306307870	2910	2915	2915	2910	134
232	20231027	145300	305917305	2920	2920	2920	2920	0
233	20231027	145200	305917305	2920	2920	2920	2920	0
234	20231027	145100	305917305	2920	2920	2920	2920	0
235	20231027	145000	305917305	2920	2920	2920	2920	0
236	20231027	144900	305917305	2920	2920	2920	2920	0
237	20231027	144800	305917305	2920	2920	2920	2920	0
238	20231027	144700	305917305	2920	2920	2920	2920	0
239	20231027	144600	305917305	2920	2920	2920	2920	0
240	20231027	144500	305917305	2920	2920	2920	2920	20
241	20231027	144400	305858905	2910	2910	2910	2910	100
242	20231027	144300	305567905	2910	2910	2910	2910	0
243	20231027	144200	305567905	2910	2910	2910	2910	0
244	20231027	144100	305567905	2910	2910	2910	2910	0
245	20231027	144000	305567905	2910	2910	2910	2910	0
246	20231027	143900	305567905	2910	2910	2910	2910	0
247	20231027	143800	305567905	2910	2910	2910	2910	0
248	20231027	143700	305567905	2910	2910	2910	2910	0
249	20231027	143600	305567905	2910	2910	2910	2910	20
250	20231027	143500	305509705	2910	2910	2910	2910	10
251	20231027	143400	305480605	2910	2910	2910	2910	0
252	20231027	143300	305480605	2910	2910	2910	2910	0
253	20231027	143200	305480605	2910	2910	2910	2910	0
254	20231027	143100	305480605	2910	2910	2910	2910	0
255	20231027	143000	305480605	2910	2910	2910	2910	0
256	20231027	142900	305480605	2910	2910	2910	2910	0
257	20231027	142800	305480605	2910	2910	2910	2910	0
258	20231027	142700	305480605	2910	2910	2910	2910	0
259	20231027	142600	305480605	2910	2910	2910	2910	33
260	20231027	142500	305384575	2910	2910	2910	2910	0
261	20231027	142400	305384575	2910	2910	2910	2910	0
262	20231027	142300	305384575	2910	2910	2910	2910	0
263	20231027	142200	305384575	2910	2910	2910	2910	0
264	20231027	142100	305384575	2910	2910	2910	2910	0
265	20231027	142000	305384575	2910	2910	2910	2910	0
266	20231027	141900	305384575	2910	2910	2910	2910	0
267	20231027	141800	305384575	2910	2910	2910	2910	0
268	20231027	141700	305384575	2910	2910	2910	2910	1
269	20231027	141600	305381665	2910	2910	2910	2910	0
270	20231027	141500	305381665	2910	2910	2910	2910	0
271	20231027	141400	305381665	2910	2910	2910	2910	0
272	20231027	141300	305381665	2910	2910	2910	2910	8
273	20231027	141200	305358385	2910	2910	2910	2910	6
274	20231027	141100	305340925	2910	2910	2910	2910	0
275	20231027	141000	305340925	2910	2910	2910	2910	2
276	20231027	140900	305335105	2910	2910	2910	2910	0
277	20231027	140800	305335105	2910	2910	2910	2910	590
278	20231027	140700	303618205	2910	2910	2910	2910	0
279	20231027	140600	303618205	2910	2910	2910	2910	1
280	20231027	140500	303615295	2925	2925	2925	2925	0
281	20231027	140400	303615295	2925	2925	2925	2925	3
282	20231027	140300	303606520	2930	2930	2930	2930	61
283	20231027	140200	303427790	2930	2910	2930	2910	6
284	20231027	140100	303410310	2925	2925	2925	2925	67
285	20231027	140000	303214335	2925	2925	2925	2925	0
286	20231027	135900	303214335	2925	2925	2925	2925	0
287	20231027	135800	303214335	2925	2925	2925	2925	2
288	20231027	135700	303208485	2905	2905	2905	2905	0
289	20231027	135600	303208485	2905	2905	2905	2905	0
290	20231027	135500	303208485	2905	2905	2905	2905	0
291	20231027	135400	303208485	2905	2905	2905	2905	0
292	20231027	135300	303208485	2905	2905	2905	2905	2
293	20231027	135200	303202675	2900	2900	2900	2900	0
294	20231027	135100	303202675	2900	2900	2900	2900	0
295	20231027	135000	303202675	2900	2900	2900	2900	0
296	20231027	134900	303202675	2900	2910	2910	2900	2556
297	20231027	134800	295783525	2920	2920	2920	2920	0
298	20231027	134700	295783525	2920	2920	2920	2920	0
299	20231027	134600	295783525	2920	2920	2920	2920	0
300	20231027	134500	295783525	2920	2920	2920	2920	0
301	20231027	134400	295783525	2920	2920	2920	2920	0
302	20231027	134300	295783525	2920	2920	2920	2920	0
303	20231027	134200	295783525	2920	2920	2920	2920	3
304	20231027	134100	295774765	2920	2920	2920	2920	0
305	20231027	134000	295774765	2920	2920	2920	2920	0
306	20231027	133900	295774765	2920	2920	2920	2920	0
307	20231027	133800	295774765	2920	2920	2920	2920	0
308	20231027	133700	295774765	2920	2920	2920	2920	0
309	20231027	133600	295774765	2920	2915	2920	2915	2086
310	20231027	133500	289684040	2915	2915	2915	2915	221
311	20231027	133400	289039825	2915	2915	2915	2915	0
312	20231027	133300	289039825	2915	2915	2915	2915	0
313	20231027	133200	289039825	2915	2915	2915	2915	2000
314	20231027	133100	283209825	2920	2920	2920	2920	0
315	20231027	133000	283209825	2920	2920	2920	2920	0
316	20231027	132900	283209825	2920	2920	2920	2920	1
317	20231027	132800	283206905	2915	2915	2915	2915	0
318	20231027	132700	283206905	2915	2915	2915	2915	11
319	20231027	132600	283174840	2915	2915	2915	2915	0
320	20231027	132500	283174840	2915	2915	2915	2915	0
321	20231027	132400	283174840	2915	2915	2915	2915	1487
322	20231027	132300	278840235	2900	2905	2905	2900	600
323	20231027	132200	277100135	2900	2920	2920	2900	1005
324	20231027	132100	274182980	2905	2905	2905	2905	0
325	20231027	132000	274182980	2905	2905	2905	2905	21
326	20231027	131900	274121975	2905	2905	2905	2905	1850
327	20231027	131800	268747725	2910	2910	2910	2910	111
328	20231027	131700	268424715	2915	2915	2915	2915	342
329	20231027	131600	267427785	2920	2935	2935	2920	267
330	20231027	131500	266646645	2935	2935	2935	2935	0
331	20231027	131400	266646645	2935	2930	2935	2930	37
332	20231027	131300	266538225	2930	2930	2930	2930	373
333	20231027	131200	265445335	2930	2930	2930	2930	1
334	20231027	131100	265442405	2930	2930	2930	2930	0
335	20231027	131000	265442405	2930	2920	2930	2920	435
336	20231027	130900	264172190	2915	2915	2915	2915	0
337	20231027	130800	264172190	2915	2915	2915	2915	0
338	20231027	130700	264172190	2915	2915	2915	2915	0
339	20231027	130600	264172190	2915	2915	2915	2915	1
340	20231027	130500	264169275	2920	2920	2920	2920	0
341	20231027	130400	264169275	2920	2920	2920	2920	0
342	20231027	130300	264169275	2920	2920	2920	2920	0
343	20231027	130200	264169275	2920	2920	2920	2920	0
344	20231027	130100	264169275	2920	2920	2920	2920	0
345	20231027	130000	264169275	2920	2920	2920	2920	0
346	20231027	125900	264169275	2920	2920	2920	2920	9
347	20231027	125800	264142995	2920	2920	2920	2920	4
348	20231027	125700	264131315	2920	2920	2920	2920	2
349	20231027	125600	264125475	2920	2920	2920	2920	25
350	20231027	125500	264052475	2910	2910	2910	2910	0
351	20231027	125400	264052475	2910	2910	2910	2910	0
352	20231027	125300	264052475	2910	2915	2915	2910	2000
353	20231027	125200	258232290	2915	2915	2915	2915	508
354	20231027	125100	256751470	2920	2920	2920	2920	36
355	20231027	125000	256646350	2920	2930	2930	2920	758
356	20231027	124900	254432595	2930	2930	2930	2930	461
357	20231027	124800	253081865	2930	2930	2930	2930	5
358	20231027	124700	253067215	2930	2930	2930	2930	3
359	20231027	124600	253058425	2930	2930	2930	2930	0
360	20231027	124500	253058425	2930	2930	2930	2930	45
361	20231027	124400	252926575	2930	2925	2930	2925	187
362	20231027	124300	252378670	2925	2925	2925	2925	500
363	20231027	124200	250916170	2925	2925	2925	2925	0
364	20231027	124100	250916170	2925	2925	2925	2925	0
365	20231027	124000	250916170	2925	2925	2925	2925	0
366	20231027	123900	250916170	2925	2925	2925	2925	0
367	20231027	123800	250916170	2925	2925	2925	2925	0
368	20231027	123700	250916170	2925	2925	2925	2925	2
369	20231027	123600	250910320	2925	2925	2925	2925	0
370	20231027	123500	250910320	2925	2925	2925	2925	28
371	20231027	123400	250828420	2935	2935	2935	2935	0
372	20231027	123300	250828420	2935	2935	2935	2935	0
373	20231027	123200	250828420	2935	2935	2935	2935	7
374	20231027	123100	250807875	2935	2935	2935	2935	0
375	20231027	123000	250807875	2935	2930	2935	2930	7
376	20231027	122900	250787345	2935	2935	2935	2935	116
377	20231027	122800	250446885	2940	2940	2940	2940	0
378	20231027	122700	250446885	2940	2940	2940	2940	0
379	20231027	122600	250446885	2940	2940	2940	2940	0
380	20231027	122500	250446885	2940	2940	2940	2940	0
381	20231027	122400	250446885	2940	2940	2940	2940	0
382	20231027	122300	250446885	2940	2940	2940	2940	0
383	20231027	122200	250446885	2940	2940	2940	2940	0
384	20231027	122100	250446885	2940	2940	2940	2940	0
385	20231027	122000	250446885	2940	2940	2940	2940	34
386	20231027	121900	250346925	2945	2940	2945	2940	10
387	20231027	121800	250317480	2935	2935	2935	2935	1
388	20231027	121700	250314545	2935	2935	2935	2935	29
389	20231027	121600	250229430	2935	2935	2935	2935	0
390	20231027	121500	250229430	2935	2940	2940	2935	45
391	20231027	121400	250097315	2940	2940	2940	2940	2
392	20231027	121300	250091435	2945	2945	2945	2945	0
393	20231027	121200	250091435	2945	2945	2945	2945	0
394	20231027	121100	250091435	2945	2945	2945	2945	0
395	20231027	121000	250091435	2945	2945	2945	2945	0
396	20231027	120900	250091435	2945	2935	2945	2935	736
397	20231027	120800	247929220	2930	2930	2930	2930	53
398	20231027	120700	247773930	2935	2930	2935	2930	914
399	20231027	120600	245095410	2930	2930	2930	2930	0
400	20231027	120500	245095410	2930	2930	2930	2930	0
401	20231027	120400	245095410	2930	2930	2930	2930	0
402	20231027	120300	245095410	2930	2930	2930	2930	0
403	20231027	120200	245095410	2930	2930	2930	2930	0
404	20231027	120100	245095410	2930	2930	2930	2930	0
405	20231027	120000	245095410	2930	2930	2930	2930	0
406	20231027	115900	245095410	2930	2930	2930	2930	12
407	20231027	115800	245060250	2930	2930	2930	2930	0
408	20231027	115700	245060250	2930	2930	2930	2930	0
409	20231027	115600	245060250	2930	2930	2930	2930	0
410	20231027	115500	245060250	2930	2930	2930	2930	33
411	20231027	115400	244963560	2930	2930	2930	2930	20
412	20231027	115300	244904960	2930	2930	2930	2930	10
413	20231027	115200	244875660	2920	2920	2920	2920	0
414	20231027	115100	244875660	2920	2920	2920	2920	20
415	20231027	115000	244817260	2930	2930	2930	2930	5
416	20231027	114900	244802610	2920	2920	2930	2920	512
417	20231027	114800	243307520	2930	2930	2930	2930	2
418	20231027	114700	243301660	2930	2930	2930	2930	2
419	20231027	114600	243295800	2930	2930	2930	2930	0
420	20231027	114500	243295800	2930	2930	2930	2930	0
421	20231027	114400	243295800	2930	2930	2930	2930	0
422	20231027	114300	243295800	2930	2930	2930	2930	100
423	20231027	114200	243002800	2930	2930	2930	2930	0
424	20231027	114100	243002800	2930	2930	2930	2930	0
425	20231027	114000	243002800	2930	2925	2930	2920	481
426	20231027	113900	241597735	2930	2930	2930	2930	0
427	20231027	113800	241597735	2930	2930	2930	2930	11
428	20231027	113700	241565505	2925	2930	2930	2925	300
429	20231027	113600	240687660	2935	2935	2935	2935	434
430	20231027	113500	239413870	2935	2935	2935	2935	1109
431	20231027	113400	236158955	2935	2935	2935	2935	350
432	20231027	113300	235131705	2935	2935	2935	2935	0
433	20231027	113200	235131705	2935	2935	2935	2935	0
434	20231027	113100	235131705	2935	2935	2935	2935	5
435	20231027	113000	235117030	2925	2925	2925	2925	0
436	20231027	112900	235117030	2925	2925	2925	2925	5
437	20231027	112800	235102405	2940	2940	2940	2940	0
438	20231027	112700	235102405	2940	2940	2940	2940	0
439	20231027	112600	235102405	2940	2940	2940	2940	0
440	20231027	112500	235102405	2940	2940	2940	2940	0
441	20231027	112400	235102405	2940	2940	2940	2940	0
442	20231027	112300	235102405	2940	2930	2940	2930	10372
443	20231027	112200	204651285	2930	2930	2930	2930	0
444	20231027	112100	204651285	2930	2930	2930	2930	0
445	20231027	112000	204651285	2930	2930	2930	2930	0
446	20231027	111900	204651285	2930	2930	2930	2930	1
447	20231027	111800	204648355	2930	2930	2930	2930	104
448	20231027	111700	204343635	2900	2900	2900	2900	0
449	20231027	111600	204343635	2900	2925	2925	2900	770
450	20231027	111500	202099040	2930	2930	2930	2930	10
451	20231027	111400	202069740	2930	2930	2930	2930	1
452	20231027	111300	202066810	2930	2930	2930	2930	0
453	20231027	111200	202066810	2930	2930	2930	2930	0
454	20231027	111100	202066810	2930	2930	2930	2930	0
455	20231027	111000	202066810	2930	2930	2930	2930	0
456	20231027	110900	202066810	2930	2930	2930	2930	10
457	20231027	110800	202037510	2930	2925	2930	2905	2562
458	20231027	110700	194560455	2925	2925	2925	2925	154
459	20231027	110600	194110005	2920	2920	2920	2920	1
460	20231027	110500	194107085	2915	2915	2915	2915	34
461	20231027	110400	194007975	2920	2920	2920	2920	0
462	20231027	110300	194007975	2920	2920	2920	2920	0
463	20231027	110200	194007975	2920	2920	2920	2920	0
464	20231027	110100	194007975	2920	2920	2920	2920	250
465	20231027	110000	193277975	2920	2920	2920	2920	0
466	20231027	105900	193277975	2920	2920	2920	2920	0
467	20231027	105800	193277975	2920	2920	2920	2920	11
468	20231027	105700	193245855	2930	2930	2930	2930	103
469	20231027	105600	192944065	2925	2920	2925	2915	364
470	20231027	105500	191879380	2920	2920	2920	2920	0
471	20231027	105400	191879380	2920	2920	2920	2920	0
472	20231027	105300	191879380	2920	2920	2920	2920	1514
473	20231027	105200	187458500	2925	2925	2925	2925	1
474	20231027	105100	187455575	2930	2930	2930	2930	0
475	20231027	105000	187455575	2930	2930	2930	2930	0
476	20231027	104900	187455575	2930	2930	2930	2930	1000
477	20231027	104800	184525575	2935	2935	2935	2935	1
478	20231027	104700	184522640	2930	2930	2930	2930	1000
479	20231027	104600	181592640	2935	2930	2935	2925	3033
480	20231027	104500	172701045	2930	2930	2930	2930	0
481	20231027	104400	172701045	2930	2930	2930	2930	253
482	20231027	104300	171959755	2930	2930	2930	2930	1122
483	20231027	104200	168672295	2930	2910	2930	2910	1731
484	20231027	104100	163608165	2910	2920	2920	2910	10
485	20231027	104000	163579050	2930	2925	2930	2925	272
486	20231027	103900	162783095	2925	2915	2930	2915	8768
487	20231027	103800	137178760	2915	2910	2915	2910	1050
488	20231027	103700	134123010	2915	2905	2920	2905	5853
489	20231027	103600	117074905	2905	2905	2905	2905	0
490	20231027	103500	117074905	2905	2905	2905	2905	0
491	20231027	103400	117074905	2905	2895	2905	2895	1231
492	20231027	103300	113500110	2900	2900	2900	2900	10
493	20231027	103200	113471110	2900	2900	2900	2900	80
494	20231027	103100	113239110	2900	2900	2900	2895	30
495	20231027	103000	113152130	2910	2910	2910	2910	0
496	20231027	102900	113152130	2910	2910	2910	2910	1
497	20231027	102800	113149220	2895	2895	2895	2895	0
498	20231027	102700	113149220	2895	2895	2895	2895	0
499	20231027	102600	113149220	2895	2895	2895	2895	50
500	20231027	102500	113004470	2895	2895	2895	2895	1
501	20231027	102400	113001575	2910	2910	2910	2910	321
502	20231027	102300	112067465	2915	2915	2915	2915	0
503	20231027	102200	112067465	2915	2890	2915	2885	288
504	20231027	102100	111235835	2885	2900	2900	2885	72
505	20231027	102000	111028095	2920	2920	2920	2920	0
506	20231027	101900	111028095	2920	2895	2920	2895	1801
507	20231027	101800	105803575	2895	2890	2895	2890	1115
508	20231027	101700	102576150	2890	2890	2890	2890	0
509	20231027	101600	102576150	2890	2890	2890	2890	1297
510	20231027	101500	98827820	2885	2885	2885	2885	0
511	20231027	101400	98827820	2885	2885	2885	2885	50
512	20231027	101300	98683570	2885	2875	2885	2875	2876
513	20231027	101200	90397780	2865	2865	2865	2865	1
514	20231027	101100	90394915	2860	2870	2870	2860	1432
515	20231027	101000	86296895	2870	2870	2870	2870	167
516	20231027	100900	85817605	2875	2875	2875	2875	1000
517	20231027	100800	82942605	2870	2865	2870	2865	1015
518	20231027	100700	80034555	2870	2870	2870	2870	4
519	20231027	100600	80023075	2870	2870	2870	2870	11
520	20231027	100500	79991505	2870	2870	2870	2870	0
521	20231027	100400	79991505	2870	2870	2870	2870	0
522	20231027	100300	79991505	2870	2870	2870	2870	0
523	20231027	100200	79991505	2870	2875	2875	2870	149
524	20231027	100100	79563625	2870	2870	2870	2870	0
525	20231027	100000	79563625	2870	2870	2870	2870	0
526	20231027	095900	79563625	2870	2870	2870	2870	6
527	20231027	095800	79546405	2870	2875	2875	2870	88
528	20231027	095700	79293755	2875	2875	2875	2875	4
529	20231027	095600	79282255	2880	2880	2880	2880	173
530	20231027	095500	78784015	2880	2875	2880	2875	2
531	20231027	095400	78778260	2875	2875	2875	2875	0
532	20231027	095300	78778260	2875	2875	2875	2875	20
533	20231027	095200	78720760	2865	2865	2865	2865	0
534	20231027	095100	78720760	2865	2865	2865	2865	0
535	20231027	095000	78720760	2865	2875	2875	2865	314
536	20231027	094900	77819190	2875	2875	2875	2875	0
537	20231027	094800	77819190	2875	2875	2875	2875	0
538	20231027	094700	77819190	2875	2875	2875	2875	0
539	20231027	094600	77819190	2875	2875	2875	2875	2
540	20231027	094500	77813440	2875	2875	2875	2875	6
541	20231027	094400	77796190	2875	2875	2875	2875	2
542	20231027	094300	77790440	2875	2875	2875	2875	0
543	20231027	094200	77790440	2875	2875	2875	2875	3
544	20231027	094100	77781815	2865	2870	2870	2865	1371
545	20231027	094000	73847260	2870	2875	2875	2870	1697
546	20231027	093900	68976855	2870	2870	2870	2870	300
547	20231027	093800	68115855	2870	2870	2870	2870	173
548	20231027	093700	67619345	2870	2870	2870	2870	33
549	20231027	093600	67524635	2870	2875	2875	2870	2801
550	20231027	093500	59473265	2880	2880	2880	2880	8
551	20231027	093400	59450225	2875	2875	2875	2875	114
552	20231027	093300	59122475	2880	2880	2880	2880	3
553	20231027	093200	59113835	2875	2880	2880	2875	103
554	20231027	093100	58817695	2880	2880	2880	2880	4
555	20231027	093000	58806175	2875	2875	2875	2875	0
556	20231027	092900	58806175	2875	2880	2880	2875	306
557	20231027	092800	57924900	2880	2880	2880	2880	386
558	20231027	092700	56813220	2870	2870	2870	2870	527
559	20231027	092600	55300730	2870	2870	2870	2870	0
560	20231027	092500	55300730	2870	2880	2890	2870	2804
561	20231027	092400	47238170	2880	2880	2880	2880	0
562	20231027	092300	47238170	2880	2885	2885	2880	1541
563	20231027	092200	42799590	2885	2890	2890	2885	4
564	20231027	092100	42788040	2890	2890	2890	2890	1
565	20231027	092000	42785150	2890	2890	2890	2875	95
566	20231027	091900	42510825	2890	2890	2890	2890	252
567	20231027	091800	41782545	2890	2890	2890	2875	4300
568	20231027	091700	29415545	2890	2890	2895	2890	367
569	20231027	091600	28354905	2870	2875	2875	2870	3028
570	20231027	091500	19664250	2875	2880	2880	2875	1700
571	20231027	091400	14776610	2880	2880	2880	2880	22
572	20231027	091300	14713250	2880	2880	2880	2880	48
573	20231027	091200	14575010	2880	2880	2880	2880	5
574	20231027	091100	14560610	2890	2890	2890	2890	3
575	20231027	091000	14551940	2875	2875	2875	2875	0
576	20231027	090900	14551940	2875	2875	2875	2875	0
577	20231027	090800	14551940	2875	2875	2875	2875	5
578	20231027	090700	14537565	2875	2875	2875	2875	10
579	20231027	090600	14508815	2875	2900	2900	2875	1006
580	20231027	090500	11614000	2895	2890	2895	2890	45
581	20231027	090400	11483730	2890	2890	2895	2890	150
582	20231027	090300	11049930	2890	2890	2890	2885	534
583	20231027	090200	9506690	2890	2890	2890	2890	47
584	20231027	090100	9370860	2890	2885	2890	2885	20
585	20231027	090000	9313150	2870	2870	2870	2870	3245