KissMeData/005360/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	184200	348229820	2980	2980	2980	2980	1244
3	20231025	184100	348229820	2980	2980	2980	2980	0
4	20231025	184000	348229820	2980	2980	2980	2980	0
5	20231025	183900	348229820	2980	2980	2980	2980	0
6	20231025	183800	348229820	2980	2980	2980	2980	0
7	20231025	183700	348229820	2980	2980	2980	2980	0
8	20231025	183600	348229820	2980	2980	2980	2980	0
9	20231025	183500	348229820	2980	2980	2980	2980	0
10	20231025	183400	348229820	2980	2980	2980	2980	0
11	20231025	183300	348229820	2980	2980	2980	2980	0
12	20231025	183200	348229820	2980	2980	2980	2980	0
13	20231025	183100	348229820	2980	2980	2980	2980	0
14	20231025	183000	348229820	2980	2980	2980	2980	0
15	20231025	182900	348229820	2980	2980	2980	2980	0
16	20231025	182800	348229820	2980	2980	2980	2980	0
17	20231025	182700	348229820	2980	2980	2980	2980	0
18	20231025	182600	348229820	2980	2980	2980	2980	0
19	20231025	182500	348229820	2980	2980	2980	2980	0
20	20231025	182400	348229820	2980	2980	2980	2980	0
21	20231025	182300	348229820	2980	2980	2980	2980	0
22	20231025	182200	348229820	2980	2980	2980	2980	0
23	20231025	182100	348229820	2980	2980	2980	2980	0
24	20231025	182000	348229820	2980	2980	2980	2980	0
25	20231025	181900	348229820	2980	2980	2980	2980	0
26	20231025	181800	348229820	2980	2980	2980	2980	0
27	20231025	181700	348229820	2980	2980	2980	2980	0
28	20231025	181600	348229820	2980	2980	2980	2980	0
29	20231025	181500	348229820	2980	2980	2980	2980	0
30	20231025	181400	348229820	2980	2980	2980	2980	0
31	20231025	181300	348229820	2980	2980	2980	2980	0
32	20231025	181200	348229820	2980	2980	2980	2980	1244
33	20231025	181100	348229820	2980	2980	2980	2980	0
34	20231025	181000	348229820	2980	2980	2980	2980	0
35	20231025	180900	348229820	2980	2980	2980	2980	0
36	20231025	180800	348229820	2980	2980	2980	2980	0
37	20231025	180700	348229820	2980	2980	2980	2980	0
38	20231025	180600	348229820	2980	2980	2980	2980	0
39	20231025	180500	348229820	2980	2980	2980	2980	0
40	20231025	180400	348229820	2980	2980	2980	2980	0
41	20231025	180300	348229820	2980	2980	2980	2980	0
42	20231025	180200	348229820	2980	2980	2980	2980	0
43	20231025	180100	348229820	2980	2980	2980	2980	0
44	20231025	180000	348229820	2980	2980	2980	2980	0
45	20231025	175900	348229820	2980	2980	2980	2980	0
46	20231025	175800	348229820	2980	2980	2980	2980	0
47	20231025	175700	348229820	2980	2980	2980	2980	0
48	20231025	175600	348229820	2980	2980	2980	2980	0
49	20231025	175500	348229820	2980	2980	2980	2980	0
50	20231025	175400	348229820	2980	2980	2980	2980	0
51	20231025	175300	348229820	2980	2980	2980	2980	0
52	20231025	175200	348229820	2980	2980	2980	2980	0
53	20231025	175100	348229820	2980	2980	2980	2980	0
54	20231025	175000	348229820	2980	2980	2980	2980	0
55	20231025	174900	348229820	2980	2980	2980	2980	0
56	20231025	174800	348229820	2980	2980	2980	2980	0
57	20231025	174700	348229820	2980	2980	2980	2980	0
58	20231025	174600	348229820	2980	2980	2980	2980	0
59	20231025	174500	348229820	2980	2980	2980	2980	0
60	20231025	174400	348229820	2980	2980	2980	2980	0
61	20231025	174300	348229820	2980	2980	2980	2980	0
62	20231025	174200	348229820	2980	2980	2980	2980	1244
63	20231025	174100	348229820	2980	2980	2980	2980	0
64	20231025	174000	348229820	2980	2980	2980	2980	0
65	20231025	173900	348229820	2980	2980	2980	2980	0
66	20231025	173800	348229820	2980	2980	2980	2980	0
67	20231025	173700	348229820	2980	2980	2980	2980	0
68	20231025	173600	348229820	2980	2980	2980	2980	0
69	20231025	173500	348229820	2980	2980	2980	2980	0
70	20231025	173400	348229820	2980	2980	2980	2980	0
71	20231025	173300	348229820	2980	2980	2980	2980	0
72	20231025	173200	348229820	2980	2980	2980	2980	0
73	20231025	173100	348229820	2980	2980	2980	2980	0
74	20231025	173000	348229820	2980	2980	2980	2980	0
75	20231025	172900	348229820	2980	2980	2980	2980	0
76	20231025	172800	348229820	2980	2980	2980	2980	0
77	20231025	172700	348229820	2980	2980	2980	2980	0
78	20231025	172600	348229820	2980	2980	2980	2980	0
79	20231025	172500	348229820	2980	2980	2980	2980	0
80	20231025	172400	348229820	2980	2980	2980	2980	0
81	20231025	172300	348229820	2980	2980	2980	2980	0
82	20231025	172200	348229820	2980	2980	2980	2980	0
83	20231025	172100	348229820	2980	2980	2980	2980	0
84	20231025	172000	348229820	2980	2980	2980	2980	0
85	20231025	171900	348229820	2980	2980	2980	2980	0
86	20231025	171800	348229820	2980	2980	2980	2980	0
87	20231025	171700	348229820	2980	2980	2980	2980	0
88	20231025	171600	348229820	2980	2980	2980	2980	0
89	20231025	171500	348229820	2980	2980	2980	2980	0
90	20231025	171400	348229820	2980	2980	2980	2980	0
91	20231025	171300	348229820	2980	2980	2980	2980	0
92	20231025	171200	348229820	2980	2980	2980	2980	1244
93	20231025	171100	348229820	2980	2980	2980	2980	0
94	20231025	171000	348229820	2980	2980	2980	2980	0
95	20231025	170900	348229820	2980	2980	2980	2980	0
96	20231025	170800	348229820	2980	2980	2980	2980	0
97	20231025	170700	348229820	2980	2980	2980	2980	0
98	20231025	170600	348229820	2980	2980	2980	2980	0
99	20231025	170500	348229820	2980	2980	2980	2980	0
100	20231025	170400	348229820	2980	2980	2980	2980	0
101	20231025	170300	348229820	2980	2980	2980	2980	0
102	20231025	170200	348229820	2980	2980	2980	2980	0
103	20231025	170100	348229820	2980	2980	2980	2980	0
104	20231025	170000	348229820	2980	2980	2980	2980	0
105	20231025	165900	348229820	2980	2980	2980	2980	0
106	20231025	165800	348229820	2980	2980	2980	2980	0
107	20231025	165700	348229820	2980	2980	2980	2980	0
108	20231025	165600	348229820	2980	2980	2980	2980	0
109	20231025	165500	348229820	2980	2980	2980	2980	0
110	20231025	165400	348229820	2980	2980	2980	2980	0
111	20231025	165300	348229820	2980	2980	2980	2980	0
112	20231025	165200	348229820	2980	2980	2980	2980	0
113	20231025	165100	348229820	2980	2980	2980	2980	0
114	20231025	165000	348229820	2980	2980	2980	2980	0
115	20231025	164900	348229820	2980	2980	2980	2980	0
116	20231025	164800	348229820	2980	2980	2980	2980	0
117	20231025	164700	348229820	2980	2980	2980	2980	0
118	20231025	164600	348229820	2980	2980	2980	2980	0
119	20231025	164500	348229820	2980	2980	2980	2980	0
120	20231025	164400	348229820	2980	2980	2980	2980	0
121	20231025	164300	348229820	2980	2980	2980	2980	0
122	20231025	164200	348229820	2980	2980	2980	2980	1244
123	20231025	164100	348229820	2980	2980	2980	2980	0
124	20231025	164000	348229820	2980	2980	2980	2980	0
125	20231025	163900	348229820	2980	2980	2980	2980	0
126	20231025	163800	348229820	2980	2980	2980	2980	0
127	20231025	163700	348229820	2980	2980	2980	2980	0
128	20231025	163600	348229820	2980	2980	2980	2980	0
129	20231025	163500	348229820	2980	2980	2980	2980	0
130	20231025	163400	348229820	2980	2980	2980	2980	0
131	20231025	163300	348229820	2980	2980	2980	2980	0
132	20231025	163200	348229820	2980	2980	2980	2980	0
133	20231025	163100	348229820	2980	2980	2980	2980	0
134	20231025	163000	348229820	2980	2980	2980	2980	0
135	20231025	162900	348229820	2980	2980	2980	2980	0
136	20231025	162800	348229820	2980	2980	2980	2980	0
137	20231025	162700	348229820	2980	2980	2980	2980	0
138	20231025	162600	348229820	2980	2980	2980	2980	0
139	20231025	162500	348229820	2980	2980	2980	2980	0
140	20231025	162400	348229820	2980	2980	2980	2980	0
141	20231025	162300	348229820	2980	2980	2980	2980	0
142	20231025	162200	348229820	2980	2980	2980	2980	0
143	20231025	162100	348229820	2980	2980	2980	2980	0
144	20231025	162000	348229820	2980	2980	2980	2980	0
145	20231025	161900	348229820	2980	2980	2980	2980	0
146	20231025	161800	348229820	2980	2980	2980	2980	0
147	20231025	161700	348229820	2980	2980	2980	2980	0
148	20231025	161600	348229820	2980	2980	2980	2980	0
149	20231025	161500	348229820	2980	2980	2980	2980	0
150	20231025	161400	348229820	2980	2980	2980	2980	0
151	20231025	161300	348229820	2980	2980	2980	2980	0
152	20231025	161200	348229820	2980	2980	2980	2980	1244
153	20231025	161100	348229820	2980	2980	2980	2980	0
154	20231025	161000	348229820	2980	2980	2980	2980	0
155	20231025	160900	348229820	2980	2980	2980	2980	0
156	20231025	160800	348229820	2980	2980	2980	2980	0
157	20231025	160700	348229820	2980	2980	2980	2980	0
158	20231025	160600	348229820	2980	2980	2980	2980	0
159	20231025	160500	348229820	2980	2980	2980	2980	0
160	20231025	160400	348229820	2980	2980	2980	2980	0
161	20231025	160300	348229820	2980	2980	2980	2980	0
162	20231025	160200	348229820	2980	2980	2980	2980	0
163	20231025	160100	348229820	2980	2980	2980	2980	0
164	20231025	160000	348229820	2980	2980	2980	2980	0
165	20231025	155900	348229820	2980	2980	2980	2980	0
166	20231025	155800	348229820	2980	2980	2980	2980	0
167	20231025	155700	348229820	2980	2980	2980	2980	0
168	20231025	155600	348229820	2980	2980	2980	2980	0
169	20231025	155500	348229820	2980	2980	2980	2980	0
170	20231025	155400	348229820	2980	2980	2980	2980	0
171	20231025	155300	348229820	2980	2980	2980	2980	0
172	20231025	155200	348229820	2980	2980	2980	2980	0
173	20231025	155100	348229820	2980	2980	2980	2980	0
174	20231025	155000	348229820	2980	2980	2980	2980	0
175	20231025	154900	348229820	2980	2980	2980	2980	0
176	20231025	154800	348229820	2980	2980	2980	2980	0
177	20231025	154700	348229820	2980	2980	2980	2980	0
178	20231025	154600	348229820	2980	2980	2980	2980	0
179	20231025	154500	348229820	2980	2980	2980	2980	0
180	20231025	154400	348229820	2980	2980	2980	2980	0
181	20231025	154300	348229820	2980	2980	2980	2980	0
182	20231025	154200	348229820	2980	2980	2980	2980	1244
183	20231025	154100	348229820	2980	2980	2980	2980	0
184	20231025	154000	348229820	2980	2980	2980	2980	0
185	20231025	153900	348229820	2980	2980	2980	2980	0
186	20231025	153800	348229820	2980	2980	2980	2980	0
187	20231025	153700	348229820	2980	2980	2980	2980	0
188	20231025	153600	348229820	2980	2980	2980	2980	0
189	20231025	153500	348229820	2980	2980	2980	2980	0
190	20231025	153400	348229820	2980	2980	2980	2980	0
191	20231025	153300	348229820	2980	2980	2980	2980	0
192	20231025	153200	348229820	2980	2980	2980	2980	0
193	20231025	153100	348229820	2980	2980	2980	2980	0
194	20231025	153000	348229820	2980	2980	2980	2980	1244
195	20231025	152900	344522700	2985	2985	2985	2985	0
196	20231025	152800	344522700	2985	2985	2985	2985	0
197	20231025	152700	344522700	2985	2985	2985	2985	0
198	20231025	152600	344522700	2985	2985	2985	2985	0
199	20231025	152500	344522700	2985	2985	2985	2985	0
200	20231025	152400	344522700	2985	2985	2985	2985	0
201	20231025	152300	344522700	2985	2985	2985	2985	0
202	20231025	152200	344522700	2985	2985	2985	2985	0
203	20231025	152100	344522700	2985	2985	2985	2985	0
204	20231025	152000	344522700	2985	2985	2985	2985	0
205	20231025	151900	344522700	2985	2985	2985	2985	676
206	20231025	151800	342504840	2970	2970	2970	2970	3176
207	20231025	151700	333072120	2970	2970	2970	2970	0
208	20231025	151600	333072120	2970	2970	2970	2970	0
209	20231025	151500	333072120	2970	2975	2975	2970	590
210	20231025	151400	331319795	2970	2980	2980	2970	2000
211	20231025	151300	325362875	2985	2985	2985	2985	471
212	20231025	151200	323956940	2990	2990	2990	2990	298
213	20231025	151100	323065920	2990	2995	2995	2990	436
214	20231025	151000	321762190	2995	2995	2995	2995	0
215	20231025	150900	321762190	2995	2995	2995	2995	0
216	20231025	150800	321762190	2995	2995	2995	2995	0
217	20231025	150700	321762190	2995	2995	2995	2995	1
218	20231025	150600	321759195	2990	2990	2990	2990	0
219	20231025	150500	321759195	2990	2990	2990	2990	0
220	20231025	150400	321759195	2990	2990	2990	2990	0
221	20231025	150300	321759195	2990	2995	2995	2990	437
222	20231025	150200	320451830	2995	2995	2995	2995	23
223	20231025	150100	320382945	3005	3005	3005	3005	0
224	20231025	150000	320382945	3005	3005	3005	3005	0
225	20231025	145900	320382945	3005	2995	3005	2995	931
226	20231025	145800	317592395	2990	2990	2990	2990	198
227	20231025	145700	317000375	2990	2990	2990	2990	595
228	20231025	145600	315221325	2990	2990	2990	2990	257
229	20231025	145500	314452895	2980	2980	2980	2980	100
230	20231025	145400	314154895	2980	2980	2980	2980	0
231	20231025	145300	314154895	2980	2980	2980	2980	110
232	20231025	145200	313827095	2980	2980	2980	2980	0
233	20231025	145100	313827095	2980	2980	2980	2980	0
234	20231025	145000	313827095	2980	2980	2980	2980	0
235	20231025	144900	313827095	2980	2980	2980	2980	0
236	20231025	144800	313827095	2980	2980	2980	2980	0
237	20231025	144700	313827095	2980	2980	2980	2980	0
238	20231025	144600	313827095	2980	2980	2980	2980	0
239	20231025	144500	313827095	2980	2980	2980	2980	50
240	20231025	144400	313678095	2980	2980	2980	2980	0
241	20231025	144300	313678095	2980	2980	2980	2980	0
242	20231025	144200	313678095	2980	2980	2980	2980	0
243	20231025	144100	313678095	2980	2980	2980	2980	600
244	20231025	144000	311890095	2965	2975	2975	2965	2633
245	20231025	143900	304077560	2975	2975	2975	2975	0
246	20231025	143800	304077560	2975	2975	2975	2975	0
247	20231025	143700	304077560	2975	2980	2980	2975	7
248	20231025	143600	304056725	2975	2980	2980	2975	40
249	20231025	143500	303937710	2975	2975	2975	2975	0
250	20231025	143400	303937710	2975	2975	2975	2975	0
251	20231025	143300	303937710	2975	2975	2975	2975	3
252	20231025	143200	303928785	2975	2975	2975	2975	12
253	20231025	143100	303893085	2970	2980	2980	2970	2000
254	20231025	143000	297946725	2980	2980	2980	2980	2
255	20231025	142900	297940765	2980	2985	2985	2980	520
256	20231025	142800	296388665	2985	2985	2985	2985	2
257	20231025	142700	296382695	2990	2990	2990	2990	1
258	20231025	142600	296379705	2990	2990	2990	2990	129
259	20231025	142500	295993995	2995	2995	2995	2995	0
260	20231025	142400	295993995	2995	2995	2995	2995	0
261	20231025	142300	295993995	2995	2995	2995	2995	51
262	20231025	142200	295841250	2995	2995	2995	2995	100
263	20231025	142100	295541750	2995	2995	2995	2995	182
264	20231025	142000	294996660	2995	2995	2995	2995	0
265	20231025	141900	294996660	2995	2995	2995	2995	0
266	20231025	141800	294996660	2995	2995	2995	2995	24
267	20231025	141700	294924780	2990	2990	3000	2990	12
268	20231025	141600	294888810	2990	2985	2990	2980	26
269	20231025	141500	294811205	2990	2990	2990	2990	0
270	20231025	141400	294811205	2990	2990	2990	2990	4
271	20231025	141300	294799245	2990	2990	2990	2990	0
272	20231025	141200	294799245	2990	2985	2990	2985	2035
273	20231025	141100	288720720	2960	2985	2985	2960	16301
274	20231025	141000	240415070	2965	2970	2970	2965	260
275	20231025	140900	239643370	2985	2975	2985	2965	2215
276	20231025	140800	233067975	2970	2980	2990	2970	2700
277	20231025	140700	225024785	2975	2975	2975	2975	0
278	20231025	140600	225024785	2975	2980	2980	2975	1605
279	20231025	140500	220249860	2980	2980	2980	2980	3
280	20231025	140400	220240920	2975	2975	2975	2975	0
281	20231025	140300	220240920	2975	2980	2980	2975	100
282	20231025	140200	219943400	2980	2980	2980	2980	0
283	20231025	140100	219943400	2980	2980	2980	2980	0
284	20231025	140000	219943400	2980	2980	2980	2980	0
285	20231025	135900	219943400	2980	2980	2980	2980	0
286	20231025	135800	219943400	2980	3005	3005	2980	2315
287	20231025	135700	213042150	3005	3005	3005	3005	45
288	20231025	135600	212906925	3010	3010	3010	3010	0
289	20231025	135500	212906925	3010	3010	3010	3010	0
290	20231025	135400	212906925	3010	3010	3010	3010	0
291	20231025	135300	212906925	3010	3010	3010	3010	0
292	20231025	135200	212906925	3010	3010	3010	3010	101
293	20231025	135100	212602915	3005	3005	3005	3005	952
294	20231025	135000	209742155	3000	3000	3000	3000	562
295	20231025	134900	208056155	2995	2995	2995	2995	0
296	20231025	134800	208056155	2995	2995	2995	2995	0
297	20231025	134700	208056155	2995	2995	2995	2995	39
298	20231025	134600	207939350	2995	2995	2995	2995	0
299	20231025	134500	207939350	2995	2995	2995	2995	2
300	20231025	134400	207933360	3000	3000	3000	3000	100
301	20231025	134300	207633360	2995	2995	2995	2995	7
302	20231025	134200	207612395	2995	2995	2995	2995	2
303	20231025	134100	207606405	2995	2995	2995	2995	0
304	20231025	134000	207606405	2995	2995	2995	2995	0
305	20231025	133900	207606405	2995	2995	2995	2995	0
306	20231025	133800	207606405	2995	2995	2995	2995	5
307	20231025	133700	207591430	2995	2995	2995	2995	0
308	20231025	133600	207591430	2995	2995	2995	2995	100
309	20231025	133500	207291930	2995	2995	2995	2995	529
310	20231025	133400	205707575	2990	2990	2990	2990	0
311	20231025	133300	205707575	2990	2990	2990	2990	0
312	20231025	133200	205707575	2990	2990	2990	2990	0
313	20231025	133100	205707575	2990	2990	2990	2990	0
314	20231025	133000	205707575	2990	2990	2990	2990	150
315	20231025	132900	205259075	2995	2995	2995	2995	0
316	20231025	132800	205259075	2995	2995	2995	2995	0
317	20231025	132700	205259075	2995	2995	2995	2995	5
318	20231025	132600	205244100	2995	2995	2995	2995	0
319	20231025	132500	205244100	2995	2995	2995	2995	1
320	20231025	132400	205241105	2985	2985	2985	2985	24
321	20231025	132300	205169465	2995	2995	2995	2995	0
322	20231025	132200	205169465	2995	2990	2995	2990	458
323	20231025	132100	203799335	2990	2990	2990	2990	0
324	20231025	132000	203799335	2990	2990	2990	2990	5
325	20231025	131900	203784385	2995	2995	2995	2995	0
326	20231025	131800	203784385	2995	2995	2995	2995	3
327	20231025	131700	203775400	2995	2995	2995	2995	0
328	20231025	131600	203775400	2995	2995	2995	2995	11
329	20231025	131500	203742455	2980	2980	2980	2980	0
330	20231025	131400	203742455	2980	2980	2980	2980	0
331	20231025	131300	203742455	2980	2980	2980	2980	0
332	20231025	131200	203742455	2980	2985	2985	2980	2423
333	20231025	131100	196516875	2990	2990	2990	2990	177
334	20231025	131000	195987645	2990	2990	2990	2990	0
335	20231025	130900	195987645	2990	2990	2990	2990	0
336	20231025	130800	195987645	2990	2990	2990	2990	0
337	20231025	130700	195987645	2990	2990	2990	2990	394
338	20231025	130600	194809585	2990	2990	2990	2990	33
339	20231025	130500	194710915	2990	2990	2990	2990	0
340	20231025	130400	194710915	2990	2990	2990	2990	27
341	20231025	130300	194630185	2990	2990	2990	2990	217
342	20231025	130200	193981355	2995	2995	2995	2995	0
343	20231025	130100	193981355	2995	2995	2995	2995	0
344	20231025	130000	193981355	2995	2995	2995	2995	1010
345	20231025	125900	190956405	2995	2995	2995	2995	30
346	20231025	125800	190866555	2995	2995	2995	2995	0
347	20231025	125700	190866555	2995	2995	2995	2995	0
348	20231025	125600	190866555	2995	2995	2995	2995	0
349	20231025	125500	190866555	2995	2995	2995	2995	4
350	20231025	125400	190854575	2980	2980	2980	2980	0
351	20231025	125300	190854575	2980	2980	2980	2980	0
352	20231025	125200	190854575	2980	2980	2980	2980	0
353	20231025	125100	190854575	2980	2980	2980	2980	0
354	20231025	125000	190854575	2980	2980	2980	2980	0
355	20231025	124900	190854575	2980	2980	2980	2980	0
356	20231025	124800	190854575	2980	2980	2980	2980	20
357	20231025	124700	190794975	3000	3000	3000	3000	0
358	20231025	124600	190794975	3000	3000	3000	3000	0
359	20231025	124500	190794975	3000	2980	3000	2980	2
360	20231025	124400	190788995	2975	3000	3000	2975	1211
361	20231025	124300	187176830	3000	3000	3000	3000	0
362	20231025	124200	187176830	3000	3000	3000	3000	100
363	20231025	124100	186876830	3005	3005	3005	3005	0
364	20231025	124000	186876830	3005	3000	3005	3000	3
365	20231025	123900	186867825	2985	2985	2985	2985	50
366	20231025	123800	186718575	2985	2985	2985	2985	10
367	20231025	123700	186688725	2985	2985	2985	2985	6
368	20231025	123600	186670815	2985	2990	2990	2985	2514
369	20231025	123500	179155705	3010	3010	3010	3010	0
370	20231025	123400	179155705	3010	3010	3010	3010	0
371	20231025	123300	179155705	3010	3010	3010	3010	0
372	20231025	123200	179155705	3010	2995	3010	2995	203
373	20231025	123100	178547690	2995	2995	2995	2995	1016
374	20231025	123000	175504770	3000	3000	3000	3000	0
375	20231025	122900	175504770	3000	3000	3000	3000	0
376	20231025	122800	175504770	3000	3000	3000	3000	1123
377	20231025	122700	172135770	3005	3005	3005	3005	0
378	20231025	122600	172135770	3005	3005	3005	3005	200
379	20231025	122500	171534770	3005	3010	3010	3005	97
380	20231025	122400	171243280	3010	3010	3010	3010	2
381	20231025	122300	171237260	3015	3015	3015	3015	0
382	20231025	122200	171237260	3015	3015	3015	3015	9
383	20231025	122100	171210125	3015	3015	3015	3015	0
384	20231025	122000	171210125	3015	3015	3015	3015	0
385	20231025	121900	171210125	3015	3015	3015	3015	0
386	20231025	121800	171210125	3015	3015	3015	3015	0
387	20231025	121700	171210125	3015	3015	3015	3015	0
388	20231025	121600	171210125	3015	3015	3015	3015	0
389	20231025	121500	171210125	3015	3015	3015	3015	0
390	20231025	121400	171210125	3015	3015	3015	3015	3
391	20231025	121300	171201080	3015	3015	3015	3015	0
392	20231025	121200	171201080	3015	3015	3015	3015	2
393	20231025	121100	171195050	3020	3020	3020	3020	0
394	20231025	121000	171195050	3020	3020	3020	3020	0
395	20231025	120900	171195050	3020	3020	3020	3020	0
396	20231025	120800	171195050	3020	3020	3020	3020	1
397	20231025	120700	171192030	3020	3020	3020	3020	94
398	20231025	120600	170908150	3015	3015	3015	3015	0
399	20231025	120500	170908150	3015	3015	3015	3015	593
400	20231025	120400	169120255	3015	3015	3015	3015	1
401	20231025	120300	169117240	3015	3015	3015	3015	0
402	20231025	120200	169117240	3015	3015	3015	3015	0
403	20231025	120100	169117240	3015	3010	3015	3010	1700
404	20231025	120000	163994790	3005	3005	3005	3005	174
405	20231025	115900	163471920	3005	3005	3005	3005	0
406	20231025	115800	163471920	3005	3005	3005	3005	326
407	20231025	115700	162492290	3010	3010	3010	3010	15
408	20231025	115600	162447140	3000	3000	3000	3000	606
409	20231025	115500	160629140	3005	3005	3005	3005	2120
410	20231025	115400	154258540	3000	3000	3000	3000	0
411	20231025	115300	154258540	3000	3000	3000	3000	0
412	20231025	115200	154258540	3000	3000	3000	3000	421
413	20231025	115100	152995540	3000	3000	3000	3000	0
414	20231025	115000	152995540	3000	3000	3000	3000	0
415	20231025	114900	152995540	3000	3000	3000	3000	0
416	20231025	114800	152995540	3000	3000	3000	3000	10
417	20231025	114700	152965540	2995	2995	2995	2995	0
418	20231025	114600	152965540	2995	2995	2995	2995	0
419	20231025	114500	152965540	2995	2995	2995	2995	100
420	20231025	114400	152666040	2995	2995	2995	2995	1351
421	20231025	114300	148619795	2995	3005	3005	2990	6493
422	20231025	114200	129195185	3010	3010	3010	3010	92
423	20231025	114100	128918265	3015	3015	3015	3015	0
424	20231025	114000	128918265	3015	3015	3015	3015	0
425	20231025	113900	128918265	3015	3015	3015	3015	0
426	20231025	113800	128918265	3015	3015	3015	3015	0
427	20231025	113700	128918265	3015	3015	3015	3015	0
428	20231025	113600	128918265	3015	3015	3015	3015	0
429	20231025	113500	128918265	3015	3015	3015	3015	0
430	20231025	113400	128918265	3015	3015	3015	3015	0
431	20231025	113300	128918265	3015	3015	3015	3015	102
432	20231025	113200	128610735	3015	3015	3015	3015	497
433	20231025	113100	127112280	3015	3015	3015	3015	3
434	20231025	113000	127103235	3015	3015	3015	3015	0
435	20231025	112900	127103235	3015	3015	3015	3015	2
436	20231025	112800	127097205	3015	3015	3015	3015	53
437	20231025	112700	126937410	3015	3015	3015	3015	0
438	20231025	112600	126937410	3015	3015	3015	3015	0
439	20231025	112500	126937410	3015	3015	3015	3015	0
440	20231025	112400	126937410	3015	3015	3015	3015	0
441	20231025	112300	126937410	3015	3015	3015	3015	0
442	20231025	112200	126937410	3015	3015	3015	3015	0
443	20231025	112100	126937410	3015	3015	3015	3015	0
444	20231025	112000	126937410	3015	3015	3015	3015	4
445	20231025	111900	126925350	3015	3015	3015	3015	0
446	20231025	111800	126925350	3015	3015	3015	3015	32
447	20231025	111700	126828870	3015	3015	3015	3015	287
448	20231025	111600	125963565	3015	3015	3015	3015	6
449	20231025	111500	125945475	3015	3015	3015	3015	0
450	20231025	111400	125945475	3015	3010	3015	3010	1441
451	20231025	111300	121605105	3000	3000	3000	3000	0
452	20231025	111200	121605105	3000	3000	3000	3000	0
453	20231025	111100	121605105	3000	3000	3000	3000	0
454	20231025	111000	121605105	3000	3000	3000	3000	0
455	20231025	110900	121605105	3000	3000	3000	3000	0
456	20231025	110800	121605105	3000	3000	3000	3000	0
457	20231025	110700	121605105	3000	3000	3000	3000	0
458	20231025	110600	121605105	3000	3000	3000	3000	0
459	20231025	110500	121605105	3000	3000	3000	3000	0
460	20231025	110400	121605105	3000	3000	3000	3000	0
461	20231025	110300	121605105	3000	3000	3000	3000	6
462	20231025	110200	121587105	3000	3005	3005	3000	4
463	20231025	110100	121575095	3000	3000	3000	3000	0
464	20231025	110000	121575095	3000	3000	3000	3000	0
465	20231025	105900	121575095	3000	3005	3005	3000	250
466	20231025	105800	120824840	3005	3005	3005	3005	0
467	20231025	105700	120824840	3005	3005	3005	3005	1
468	20231025	105600	120821835	3015	3015	3015	3015	0
469	20231025	105500	120821835	3015	3015	3015	3015	0
470	20231025	105400	120821835	3015	3015	3015	3015	800
471	20231025	105300	118409835	3015	3010	3015	3010	52
472	20231025	105200	118253305	3010	3010	3010	3010	0
473	20231025	105100	118253305	3010	3010	3010	3010	500
474	20231025	105000	116748305	3010	3010	3010	3010	64
475	20231025	104900	116555665	3010	3010	3010	3010	0
476	20231025	104800	116555665	3010	3010	3010	3010	0
477	20231025	104700	116555665	3010	3010	3010	3010	0
478	20231025	104600	116555665	3010	3010	3010	3010	0
479	20231025	104500	116555665	3010	3010	3010	3010	10
480	20231025	104400	116525565	3005	3005	3005	3005	0
481	20231025	104300	116525565	3005	3005	3005	3005	0
482	20231025	104200	116525565	3005	3005	3005	3005	0
483	20231025	104100	116525565	3005	3005	3005	3005	94
484	20231025	104000	116243095	2995	3010	3010	2995	3
485	20231025	103900	116234095	3010	3010	3010	3010	1000
486	20231025	103800	113224095	3010	3000	3010	3000	2068
487	20231025	103700	107006705	3000	3000	3000	3000	305
488	20231025	103600	106091705	3000	3000	3000	3000	0
489	20231025	103500	106091705	3000	3000	3000	3000	771
490	20231025	103400	103778705	3010	3010	3010	3010	3000
491	20231025	103300	94748705	3010	3010	3010	3010	3510
492	20231025	103200	84183605	3010	3010	3010	3010	1502
493	20231025	103100	79662585	3015	3010	3015	2995	412
494	20231025	103000	78424115	3020	3020	3020	3020	2
495	20231025	102900	78418075	3020	3020	3020	3020	0
496	20231025	102800	78418075	3020	3020	3020	3020	1
497	20231025	102700	78415055	3015	3015	3015	3015	0
498	20231025	102600	78415055	3015	3015	3015	3015	190
499	20231025	102500	77842205	3015	3015	3015	3015	200
500	20231025	102400	77239205	3015	3015	3015	3015	0
501	20231025	102300	77239205	3015	3015	3015	3015	0
502	20231025	102200	77239205	3015	3015	3015	3015	30
503	20231025	102100	77148755	3015	3015	3015	3015	0
504	20231025	102000	77148755	3015	3015	3015	3015	0
505	20231025	101900	77148755	3015	3015	3015	3015	103
506	20231025	101800	76838210	3020	3015	3020	3015	2036
507	20231025	101700	70695060	3015	3015	3015	3010	67
508	20231025	101600	70493060	3015	3015	3015	3015	0
509	20231025	101500	70493060	3015	3015	3015	3015	0
510	20231025	101400	70493060	3015	3015	3015	3015	0
511	20231025	101300	70493060	3015	3015	3015	3015	0
512	20231025	101200	70493060	3015	3015	3015	3015	0
513	20231025	101100	70493060	3015	3015	3015	3015	25
514	20231025	101000	70417685	3015	3005	3015	3005	3351
515	20231025	100900	60347130	3005	3005	3005	3005	0
516	20231025	100800	60347130	3005	3005	3005	3005	500
517	20231025	100700	58844630	3010	3010	3010	3010	6
518	20231025	100600	58826570	3015	3015	3015	3015	0
519	20231025	100500	58826570	3015	3015	3015	3015	100
520	20231025	100400	58525070	3025	3025	3025	3025	0
521	20231025	100300	58525070	3025	3020	3025	3020	818
522	20231025	100200	56054700	3020	3025	3025	3010	39
523	20231025	100100	55936755	3025	3010	3025	3010	4989
524	20231025	100000	40870790	3005	3000	3005	3000	108
525	20231025	095900	40546785	3010	3010	3015	3010	546
526	20231025	095800	38903095	3000	3000	3000	3000	2
527	20231025	095700	38897095	3010	3005	3010	3005	313
528	20231025	095600	37955280	3000	3000	3000	3000	57
529	20231025	095500	37784280	3000	3005	3005	3000	1011
530	20231025	095400	34751275	3005	3005	3005	3005	17
531	20231025	095300	34700190	3000	3000	3000	3000	0
532	20231025	095200	34700190	3000	3000	3000	3000	56
533	20231025	095100	34532190	3000	3000	3000	3000	152
534	20231025	095000	34076190	3000	3000	3000	3000	1
535	20231025	094900	34073190	3000	3000	3000	3000	2
536	20231025	094800	34067190	3000	3000	3000	3000	0
537	20231025	094700	34067190	3000	3000	3000	3000	2
538	20231025	094600	34061190	3000	3000	3000	3000	1
539	20231025	094500	34058190	3005	3005	3005	3005	66
540	20231025	094400	33859860	3000	3000	3000	3000	0
541	20231025	094300	33859860	3000	3000	3000	3000	20
542	20231025	094200	33799860	3005	3005	3005	3005	0
543	20231025	094100	33799860	3005	3000	3005	3000	11
544	20231025	094000	33766830	3000	3000	3000	3000	0
545	20231025	093900	33766830	3000	2990	3000	2990	31
546	20231025	093800	33674130	2990	2995	2995	2990	150
547	20231025	093700	33225120	3015	3015	3015	3015	0
548	20231025	093600	33225120	3015	3015	3015	3015	3
549	20231025	093500	33216075	3010	3010	3010	3010	783
550	20231025	093400	30859245	3010	3010	3010	3010	0
551	20231025	093300	30859245	3010	3010	3010	3010	1
552	20231025	093200	30856235	3010	3005	3010	3005	385
553	20231025	093100	29699300	3000	3000	3000	3000	459
554	20231025	093000	28322300	3005	3005	3005	3005	1
555	20231025	092900	28319295	3000	3000	3000	3000	9
556	20231025	092800	28292295	3000	3000	3000	3000	423
557	20231025	092700	27023295	3005	3005	3005	3005	66
558	20231025	092600	26824965	3005	3010	3010	3005	187
559	20231025	092500	26263015	3015	3015	3020	3015	2149
560	20231025	092400	19783320	3010	3005	3010	3005	767
561	20231025	092300	17475180	3005	2995	3005	2995	124
562	20231025	092200	17103360	3005	2990	3005	2990	1621
563	20231025	092100	12240495	2990	2985	2990	2985	104
564	20231025	092000	11929555	2985	2985	2985	2985	3
565	20231025	091900	11920600	2985	2985	2985	2985	362
566	20231025	091800	10840030	2985	2985	2985	2985	5
567	20231025	091700	10825105	2985	2985	2985	2985	6
568	20231025	091600	10807195	2985	2985	2985	2985	14
569	20231025	091500	10765405	2980	2990	2990	2980	618
570	20231025	091400	8923725	2995	2995	2995	2995	368
571	20231025	091300	7821565	2995	2995	2995	2995	4
572	20231025	091200	7809585	2995	2990	2995	2990	181
573	20231025	091100	7268355	2990	2990	2990	2990	194
574	20231025	091000	6688295	2990	2990	2990	2990	0
575	20231025	090900	6688295	2990	2975	2990	2975	239
576	20231025	090800	5974765	2990	2980	2990	2980	201
577	20231025	090700	5374560	2965	2970	2970	2965	49
578	20231025	090600	5229270	2965	2965	2965	2965	56
579	20231025	090500	5063230	2965	2970	2970	2965	383
580	20231025	090400	3926135	2970	2980	2980	2970	227
581	20231025	090300	3250145	2980	2985	2985	2980	36
582	20231025	090200	3142735	2985	2980	2985	2975	519
583	20231025	090100	1595620	2970	2970	2970	2970	0
584	20231025	090000	1595620	2970	3005	3005	2970	531