KissMeData/005360/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	184200	414709310	2975	2975	2975	2975	2415
3	20231020	184100	414709310	2975	2975	2975	2975	0
4	20231020	184000	414709310	2975	2975	2975	2975	0
5	20231020	183900	414709310	2975	2975	2975	2975	0
6	20231020	183800	414709310	2975	2975	2975	2975	0
7	20231020	183700	414709310	2975	2975	2975	2975	0
8	20231020	183600	414709310	2975	2975	2975	2975	0
9	20231020	183500	414709310	2975	2975	2975	2975	0
10	20231020	183400	414709310	2975	2975	2975	2975	0
11	20231020	183300	414709310	2975	2975	2975	2975	0
12	20231020	183200	414709310	2975	2975	2975	2975	0
13	20231020	183100	414709310	2975	2975	2975	2975	0
14	20231020	183000	414709310	2975	2975	2975	2975	0
15	20231020	182900	414709310	2975	2975	2975	2975	0
16	20231020	182800	414709310	2975	2975	2975	2975	0
17	20231020	182700	414709310	2975	2975	2975	2975	0
18	20231020	182600	414709310	2975	2975	2975	2975	0
19	20231020	182500	414709310	2975	2975	2975	2975	0
20	20231020	182400	414709310	2975	2975	2975	2975	0
21	20231020	182300	414709310	2975	2975	2975	2975	0
22	20231020	182200	414709310	2975	2975	2975	2975	0
23	20231020	182100	414709310	2975	2975	2975	2975	0
24	20231020	182000	414709310	2975	2975	2975	2975	0
25	20231020	181900	414709310	2975	2975	2975	2975	0
26	20231020	181800	414709310	2975	2975	2975	2975	0
27	20231020	181700	414709310	2975	2975	2975	2975	0
28	20231020	181600	414709310	2975	2975	2975	2975	0
29	20231020	181500	414709310	2975	2975	2975	2975	0
30	20231020	181400	414709310	2975	2975	2975	2975	0
31	20231020	181300	414709310	2975	2975	2975	2975	0
32	20231020	181200	414709310	2975	2975	2975	2975	2415
33	20231020	181100	414709310	2975	2975	2975	2975	0
34	20231020	181000	414709310	2975	2975	2975	2975	0
35	20231020	180900	414709310	2975	2975	2975	2975	0
36	20231020	180800	414709310	2975	2975	2975	2975	0
37	20231020	180700	414709310	2975	2975	2975	2975	0
38	20231020	180600	414709310	2975	2975	2975	2975	0
39	20231020	180500	414709310	2975	2975	2975	2975	0
40	20231020	180400	414709310	2975	2975	2975	2975	0
41	20231020	180300	414709310	2975	2975	2975	2975	0
42	20231020	180200	414709310	2975	2975	2975	2975	0
43	20231020	180100	414709310	2975	2975	2975	2975	0
44	20231020	180000	414709310	2975	2975	2975	2975	0
45	20231020	175900	414709310	2975	2975	2975	2975	0
46	20231020	175800	414709310	2975	2975	2975	2975	0
47	20231020	175700	414709310	2975	2975	2975	2975	0
48	20231020	175600	414709310	2975	2975	2975	2975	0
49	20231020	175500	414709310	2975	2975	2975	2975	0
50	20231020	175400	414709310	2975	2975	2975	2975	0
51	20231020	175300	414709310	2975	2975	2975	2975	0
52	20231020	175200	414709310	2975	2975	2975	2975	0
53	20231020	175100	414709310	2975	2975	2975	2975	0
54	20231020	175000	414709310	2975	2975	2975	2975	0
55	20231020	174900	414709310	2975	2975	2975	2975	0
56	20231020	174800	414709310	2975	2975	2975	2975	0
57	20231020	174700	414709310	2975	2975	2975	2975	0
58	20231020	174600	414709310	2975	2975	2975	2975	0
59	20231020	174500	414709310	2975	2975	2975	2975	0
60	20231020	174400	414709310	2975	2975	2975	2975	0
61	20231020	174300	414709310	2975	2975	2975	2975	0
62	20231020	174200	414709310	2975	2975	2975	2975	2415
63	20231020	174100	414709310	2975	2975	2975	2975	0
64	20231020	174000	414709310	2975	2975	2975	2975	0
65	20231020	173900	414709310	2975	2975	2975	2975	0
66	20231020	173800	414709310	2975	2975	2975	2975	0
67	20231020	173700	414709310	2975	2975	2975	2975	0
68	20231020	173600	414709310	2975	2975	2975	2975	0
69	20231020	173500	414709310	2975	2975	2975	2975	0
70	20231020	173400	414709310	2975	2975	2975	2975	0
71	20231020	173300	414709310	2975	2975	2975	2975	0
72	20231020	173200	414709310	2975	2975	2975	2975	0
73	20231020	173100	414709310	2975	2975	2975	2975	0
74	20231020	173000	414709310	2975	2975	2975	2975	0
75	20231020	172900	414709310	2975	2975	2975	2975	0
76	20231020	172800	414709310	2975	2975	2975	2975	0
77	20231020	172700	414709310	2975	2975	2975	2975	0
78	20231020	172600	414709310	2975	2975	2975	2975	0
79	20231020	172500	414709310	2975	2975	2975	2975	0
80	20231020	172400	414709310	2975	2975	2975	2975	0
81	20231020	172300	414709310	2975	2975	2975	2975	0
82	20231020	172200	414709310	2975	2975	2975	2975	0
83	20231020	172100	414709310	2975	2975	2975	2975	0
84	20231020	172000	414709310	2975	2975	2975	2975	0
85	20231020	171900	414709310	2975	2975	2975	2975	0
86	20231020	171800	414709310	2975	2975	2975	2975	0
87	20231020	171700	414709310	2975	2975	2975	2975	0
88	20231020	171600	414709310	2975	2975	2975	2975	0
89	20231020	171500	414709310	2975	2975	2975	2975	0
90	20231020	171400	414709310	2975	2975	2975	2975	0
91	20231020	171300	414709310	2975	2975	2975	2975	0
92	20231020	171200	414709310	2975	2975	2975	2975	2415
93	20231020	171100	414709310	2975	2975	2975	2975	0
94	20231020	171000	414709310	2975	2975	2975	2975	0
95	20231020	170900	414709310	2975	2975	2975	2975	0
96	20231020	170800	414709310	2975	2975	2975	2975	0
97	20231020	170700	414709310	2975	2975	2975	2975	0
98	20231020	170600	414709310	2975	2975	2975	2975	0
99	20231020	170500	414709310	2975	2975	2975	2975	0
100	20231020	170400	414709310	2975	2975	2975	2975	0
101	20231020	170300	414709310	2975	2975	2975	2975	0
102	20231020	170200	414709310	2975	2975	2975	2975	0
103	20231020	170100	414709310	2975	2975	2975	2975	0
104	20231020	170000	414709310	2975	2975	2975	2975	0
105	20231020	165900	414709310	2975	2975	2975	2975	0
106	20231020	165800	414709310	2975	2975	2975	2975	0
107	20231020	165700	414709310	2975	2975	2975	2975	0
108	20231020	165600	414709310	2975	2975	2975	2975	0
109	20231020	165500	414709310	2975	2975	2975	2975	0
110	20231020	165400	414709310	2975	2975	2975	2975	0
111	20231020	165300	414709310	2975	2975	2975	2975	0
112	20231020	165200	414709310	2975	2975	2975	2975	0
113	20231020	165100	414709310	2975	2975	2975	2975	0
114	20231020	165000	414709310	2975	2975	2975	2975	0
115	20231020	164900	414709310	2975	2975	2975	2975	0
116	20231020	164800	414709310	2975	2975	2975	2975	0
117	20231020	164700	414709310	2975	2975	2975	2975	0
118	20231020	164600	414709310	2975	2975	2975	2975	0
119	20231020	164500	414709310	2975	2975	2975	2975	0
120	20231020	164400	414709310	2975	2975	2975	2975	0
121	20231020	164300	414709310	2975	2975	2975	2975	0
122	20231020	164200	414709310	2975	2975	2975	2975	2415
123	20231020	164100	414709310	2975	2975	2975	2975	0
124	20231020	164000	414709310	2975	2975	2975	2975	0
125	20231020	163900	414709310	2975	2975	2975	2975	0
126	20231020	163800	414709310	2975	2975	2975	2975	0
127	20231020	163700	414709310	2975	2975	2975	2975	0
128	20231020	163600	414709310	2975	2975	2975	2975	0
129	20231020	163500	414709310	2975	2975	2975	2975	0
130	20231020	163400	414709310	2975	2975	2975	2975	0
131	20231020	163300	414709310	2975	2975	2975	2975	0
132	20231020	163200	414709310	2975	2975	2975	2975	0
133	20231020	163100	414709310	2975	2975	2975	2975	0
134	20231020	163000	414709310	2975	2975	2975	2975	0
135	20231020	162900	414709310	2975	2975	2975	2975	0
136	20231020	162800	414709310	2975	2975	2975	2975	0
137	20231020	162700	414709310	2975	2975	2975	2975	0
138	20231020	162600	414709310	2975	2975	2975	2975	0
139	20231020	162500	414709310	2975	2975	2975	2975	0
140	20231020	162400	414709310	2975	2975	2975	2975	0
141	20231020	162300	414709310	2975	2975	2975	2975	0
142	20231020	162200	414709310	2975	2975	2975	2975	0
143	20231020	162100	414709310	2975	2975	2975	2975	0
144	20231020	162000	414709310	2975	2975	2975	2975	0
145	20231020	161900	414709310	2975	2975	2975	2975	0
146	20231020	161800	414709310	2975	2975	2975	2975	0
147	20231020	161700	414709310	2975	2975	2975	2975	0
148	20231020	161600	414709310	2975	2975	2975	2975	0
149	20231020	161500	414709310	2975	2975	2975	2975	0
150	20231020	161400	414709310	2975	2975	2975	2975	0
151	20231020	161300	414709310	2975	2975	2975	2975	0
152	20231020	161200	414709310	2975	2975	2975	2975	2415
153	20231020	161100	414709310	2975	2975	2975	2975	0
154	20231020	161000	414709310	2975	2975	2975	2975	0
155	20231020	160900	414709310	2975	2975	2975	2975	0
156	20231020	160800	414709310	2975	2975	2975	2975	0
157	20231020	160700	414709310	2975	2975	2975	2975	0
158	20231020	160600	414709310	2975	2975	2975	2975	0
159	20231020	160500	414709310	2975	2975	2975	2975	0
160	20231020	160400	414709310	2975	2975	2975	2975	0
161	20231020	160300	414709310	2975	2975	2975	2975	0
162	20231020	160200	414709310	2975	2975	2975	2975	0
163	20231020	160100	414709310	2975	2975	2975	2975	0
164	20231020	160000	414709310	2975	2975	2975	2975	0
165	20231020	155900	414709310	2975	2975	2975	2975	0
166	20231020	155800	414709310	2975	2975	2975	2975	0
167	20231020	155700	414709310	2975	2975	2975	2975	0
168	20231020	155600	414709310	2975	2975	2975	2975	0
169	20231020	155500	414709310	2975	2975	2975	2975	0
170	20231020	155400	414709310	2975	2975	2975	2975	0
171	20231020	155300	414709310	2975	2975	2975	2975	0
172	20231020	155200	414709310	2975	2975	2975	2975	0
173	20231020	155100	414709310	2975	2975	2975	2975	0
174	20231020	155000	414709310	2975	2975	2975	2975	0
175	20231020	154900	414709310	2975	2975	2975	2975	0
176	20231020	154800	414709310	2975	2975	2975	2975	0
177	20231020	154700	414709310	2975	2975	2975	2975	0
178	20231020	154600	414709310	2975	2975	2975	2975	0
179	20231020	154500	414709310	2975	2975	2975	2975	0
180	20231020	154400	414709310	2975	2975	2975	2975	0
181	20231020	154300	414709310	2975	2975	2975	2975	0
182	20231020	154200	414709310	2975	2975	2975	2975	2415
183	20231020	154100	414709310	2975	2975	2975	2975	0
184	20231020	154000	414709310	2975	2975	2975	2975	0
185	20231020	153900	414709310	2975	2975	2975	2975	0
186	20231020	153800	414709310	2975	2975	2975	2975	0
187	20231020	153700	414709310	2975	2975	2975	2975	0
188	20231020	153600	414709310	2975	2975	2975	2975	0
189	20231020	153500	414709310	2975	2975	2975	2975	0
190	20231020	153400	414709310	2975	2975	2975	2975	0
191	20231020	153300	414709310	2975	2975	2975	2975	0
192	20231020	153200	414709310	2975	2975	2975	2975	0
193	20231020	153100	414709310	2975	2975	2975	2975	0
194	20231020	153000	414709310	2975	2975	2975	2975	2415
195	20231020	152900	407524685	2945	2945	2945	2945	0
196	20231020	152800	407524685	2945	2945	2945	2945	0
197	20231020	152700	407524685	2945	2945	2945	2945	0
198	20231020	152600	407524685	2945	2945	2945	2945	0
199	20231020	152500	407524685	2945	2945	2945	2945	0
200	20231020	152400	407524685	2945	2945	2945	2945	0
201	20231020	152300	407524685	2945	2945	2945	2945	0
202	20231020	152200	407524685	2945	2945	2945	2945	0
203	20231020	152100	407524685	2945	2945	2945	2945	0
204	20231020	152000	407524685	2945	2945	2945	2945	0
205	20231020	151900	407524685	2945	2955	2955	2945	300
206	20231020	151800	406641170	2945	2945	2945	2945	0
207	20231020	151700	406641170	2945	2950	2950	2945	100
208	20231020	151600	406346665	2960	2960	2960	2960	1
209	20231020	151500	406343705	2960	2960	2960	2960	0
210	20231020	151400	406343705	2960	2960	2960	2960	500
211	20231020	151300	404863705	2960	2960	2960	2960	107
212	20231020	151200	404546985	2960	2960	2960	2960	0
213	20231020	151100	404546985	2960	2945	2960	2935	1007
214	20231020	151000	401588380	2960	2960	2960	2960	150
215	20231020	150900	401144380	2945	2960	2960	2945	175
216	20231020	150800	400628800	2955	2950	2955	2950	574
217	20231020	150700	398935485	2950	2950	2950	2950	600
218	20231020	150600	397165485	2940	2940	2945	2940	777
219	20231020	150500	394881100	2950	2950	2950	2950	1
220	20231020	150400	394878150	2940	2950	2950	2940	300
221	20231020	150300	393994425	2950	2945	2950	2945	24
222	20231020	150200	393923645	2940	2950	2950	2940	1226
223	20231020	150100	390317205	2950	2950	2950	2950	0
224	20231020	150000	390317205	2950	2950	2950	2950	169
225	20231020	145900	389818655	2950	2950	2950	2950	1158
226	20231020	145800	386402555	2940	2940	2940	2940	0
227	20231020	145700	386402555	2940	2940	2940	2940	501
228	20231020	145600	384929615	2950	2945	2950	2940	449
229	20231020	145500	383608995	2950	2950	2950	2950	201
230	20231020	145400	383016045	2955	2955	2955	2955	1
231	20231020	145300	383013090	2955	2950	2955	2950	3452
232	20231020	145200	372829530	2945	2945	2945	2945	5
233	20231020	145100	372814805	2945	2945	2945	2945	96
234	20231020	145000	372532085	2945	2945	2945	2945	0
235	20231020	144900	372532085	2945	2945	2945	2945	0
236	20231020	144800	372532085	2945	2945	2945	2945	1
237	20231020	144700	372529140	2950	2945	2950	2945	1396
238	20231020	144600	368415460	2940	2940	2940	2940	621
239	20231020	144500	366589720	2935	2940	2940	2935	2100
240	20231020	144400	360422720	2940	2940	2940	2940	153
241	20231020	144300	359972900	2945	2945	2945	2945	690
242	20231020	144200	357940850	2950	2950	2950	2950	0
243	20231020	144100	357940850	2950	2950	2950	2950	2000
244	20231020	144000	352040850	2950	2950	2950	2950	0
245	20231020	143900	352040850	2950	2950	2950	2950	0
246	20231020	143800	352040850	2950	2950	2950	2950	100
247	20231020	143700	351745850	2940	2940	2940	2940	0
248	20231020	143600	351745850	2940	2940	2940	2940	11
249	20231020	143500	351713510	2945	2945	2945	2945	1
250	20231020	143400	351710565	2940	2950	2950	2940	3048
251	20231020	143300	342749175	2945	2945	2945	2945	0
252	20231020	143200	342749175	2945	2945	2945	2945	0
253	20231020	143100	342749175	2945	2945	2945	2945	0
254	20231020	143000	342749175	2945	2945	2950	2945	11
255	20231020	142900	342716770	2945	2950	2950	2945	331
256	20231020	142800	341740325	2950	2950	2950	2950	348
257	20231020	142700	340713725	2940	2945	2945	2940	118
258	20231020	142600	340366250	2950	2950	2950	2950	112
259	20231020	142500	340035850	2950	2950	2950	2950	0
260	20231020	142400	340035850	2950	2950	2950	2950	50
261	20231020	142300	339888350	2955	2955	2955	2955	2
262	20231020	142200	339882440	2955	2955	2955	2955	0
263	20231020	142100	339882440	2955	2955	2955	2955	700
264	20231020	142000	337813940	2955	2955	2955	2955	0
265	20231020	141900	337813940	2955	2955	2955	2955	0
266	20231020	141800	337813940	2955	2955	2955	2955	0
267	20231020	141700	337813940	2955	2955	2955	2955	0
268	20231020	141600	337813940	2955	2955	2955	2955	300
269	20231020	141500	336927440	2935	2935	2935	2935	0
270	20231020	141400	336927440	2935	2940	2940	2935	22
271	20231020	141300	336862855	2950	2950	2950	2950	2000
272	20231020	141200	330962855	2955	2945	2955	2935	294
273	20231020	141100	330098795	2950	2950	2950	2950	0
274	20231020	141000	330098795	2950	2950	2950	2950	58
275	20231020	140900	329927695	2955	2955	2955	2955	0
276	20231020	140800	329927695	2955	2960	2960	2955	4
277	20231020	140700	329915860	2960	2960	2960	2960	5
278	20231020	140600	329901060	2970	2970	2970	2970	0
279	20231020	140500	329901060	2970	2970	2970	2970	0
280	20231020	140400	329901060	2970	2970	2970	2970	4
281	20231020	140300	329889180	2970	2970	2970	2970	0
282	20231020	140200	329889180	2970	2970	2970	2970	30
283	20231020	140100	329800080	2955	2955	2955	2955	0
284	20231020	140000	329800080	2955	2955	2955	2955	0
285	20231020	135900	329800080	2955	2955	2955	2955	0
286	20231020	135800	329800080	2955	2955	2955	2955	11
287	20231020	135700	329767575	2960	2970	2970	2960	200
288	20231020	135600	329174985	2975	2975	2975	2975	0
289	20231020	135500	329174985	2975	2975	2975	2975	0
290	20231020	135400	329174985	2975	2975	2975	2975	0
291	20231020	135300	329174985	2975	2980	2980	2975	3
292	20231020	135200	329166050	2985	2985	2985	2985	6
293	20231020	135100	329148140	2975	2975	2975	2975	50
294	20231020	135000	328999390	2980	2980	2980	2980	0
295	20231020	134900	328999390	2980	2980	2980	2980	100
296	20231020	134800	328701390	2980	2980	2980	2980	100
297	20231020	134700	328403390	2980	2980	2980	2980	0
298	20231020	134600	328403390	2980	2980	2980	2980	0
299	20231020	134500	328403390	2980	2980	2980	2980	0
300	20231020	134400	328403390	2980	2980	2980	2980	0
301	20231020	134300	328403390	2980	2980	2980	2980	0
302	20231020	134200	328403390	2980	2965	2980	2965	2499
303	20231020	134100	320977735	2965	2965	2965	2965	0
304	20231020	134000	320977735	2965	2965	2965	2965	99
305	20231020	133900	320684200	2960	2960	2960	2960	422
306	20231020	133800	319435080	2955	2955	2955	2955	20
307	20231020	133700	319375980	2955	2955	2955	2955	0
308	20231020	133600	319375980	2955	2955	2955	2955	0
309	20231020	133500	319375980	2955	2955	2955	2955	0
310	20231020	133400	319375980	2955	2955	2955	2955	0
311	20231020	133300	319375980	2955	2955	2955	2955	0
312	20231020	133200	319375980	2955	2955	2955	2955	0
313	20231020	133100	319375980	2955	2945	2955	2945	1787
314	20231020	133000	314109885	2930	2930	2930	2930	0
315	20231020	132900	314109885	2930	2935	2935	2930	414
316	20231020	132800	312895555	2940	2940	2940	2940	34
317	20231020	132700	312795595	2940	2940	2940	2940	63
318	20231020	132600	312610375	2940	2940	2940	2940	0
319	20231020	132500	312610375	2940	2940	2940	2940	8
320	20231020	132400	312586855	2935	2940	2940	2935	21
321	20231020	132300	312525140	2940	2940	2940	2940	15
322	20231020	132200	312481040	2940	2940	2940	2940	0
323	20231020	132100	312481040	2940	2940	2940	2940	1
324	20231020	132000	312478100	2940	2940	2940	2940	1
325	20231020	131900	312475160	2940	2940	2940	2940	400
326	20231020	131800	311299160	2935	2935	2935	2935	0
327	20231020	131700	311299160	2935	2935	2935	2935	0
328	20231020	131600	311299160	2935	2935	2935	2935	5
329	20231020	131500	311284485	2940	2940	2940	2940	0
330	20231020	131400	311284485	2940	2940	2940	2940	125
331	20231020	131300	310916985	2945	2945	2945	2945	0
332	20231020	131200	310916985	2945	2945	2945	2945	0
333	20231020	131100	310916985	2945	2945	2945	2945	2
334	20231020	131000	310911095	2940	2950	2950	2940	2601
335	20231020	130900	303259710	2950	2950	2950	2950	1
336	20231020	130800	303256760	2950	2950	2950	2950	0
337	20231020	130700	303256760	2950	2950	2950	2950	99
338	20231020	130600	302964710	2950	2950	2950	2950	0
339	20231020	130500	302964710	2950	2950	2950	2950	401
340	20231020	130400	301781760	2945	2945	2945	2945	0
341	20231020	130300	301781760	2945	2945	2945	2945	0
342	20231020	130200	301781760	2945	2945	2945	2945	0
343	20231020	130100	301781760	2945	2945	2945	2945	0
344	20231020	130000	301781760	2945	2945	2945	2945	0
345	20231020	125900	301781760	2945	2945	2945	2945	0
346	20231020	125800	301781760	2945	2945	2945	2945	0
347	20231020	125700	301781760	2945	2945	2945	2945	160
348	20231020	125600	301310560	2945	2945	2945	2945	16
349	20231020	125500	301263440	2940	2940	2940	2940	0
350	20231020	125400	301263440	2940	2940	2940	2940	400
351	20231020	125300	300087440	2950	2950	2950	2950	0
352	20231020	125200	300087440	2950	2950	2950	2950	279
353	20231020	125100	299264390	2950	2950	2950	2950	59
354	20231020	125000	299090340	2945	2945	2945	2945	0
355	20231020	124900	299090340	2945	2945	2945	2945	0
356	20231020	124800	299090340	2945	2945	2945	2945	0
357	20231020	124700	299090340	2945	2945	2945	2945	0
358	20231020	124600	299090340	2945	2945	2945	2945	0
359	20231020	124500	299090340	2945	2945	2945	2945	0
360	20231020	124400	299090340	2945	2945	2945	2945	0
361	20231020	124300	299090340	2945	2945	2945	2945	0
362	20231020	124200	299090340	2945	2945	2945	2945	0
363	20231020	124100	299090340	2945	2945	2945	2945	0
364	20231020	124000	299090340	2945	2945	2945	2945	0
365	20231020	123900	299090340	2945	2945	2945	2945	10
366	20231020	123800	299060890	2945	2945	2945	2945	17
367	20231020	123700	299010825	2945	2945	2945	2945	1
368	20231020	123600	299007880	2945	2945	2945	2945	17
369	20231020	123500	298957815	2945	2945	2945	2945	65
370	20231020	123400	298766390	2935	2935	2935	2935	135
371	20231020	123300	298370165	2950	2950	2950	2950	0
372	20231020	123200	298370165	2950	2950	2950	2950	100
373	20231020	123100	298075165	2950	2950	2950	2950	0
374	20231020	123000	298075165	2950	2950	2950	2950	0
375	20231020	122900	298075165	2950	2950	2950	2950	0
376	20231020	122800	298075165	2950	2950	2950	2950	0
377	20231020	122700	298075165	2950	2950	2950	2950	0
378	20231020	122600	298075165	2950	2940	2950	2940	736
379	20231020	122500	295911315	2940	2935	2940	2935	1741
380	20231020	122400	290801270	2940	2940	2940	2940	1
381	20231020	122300	290798330	2940	2945	2945	2940	312
382	20231020	122200	289879805	2950	2950	2950	2950	0
383	20231020	122100	289879805	2950	2950	2950	2950	0
384	20231020	122000	289879805	2950	2950	2950	2950	33
385	20231020	121900	289782455	2950	2950	2950	2950	0
386	20231020	121800	289782455	2950	2950	2950	2950	0
387	20231020	121700	289782455	2950	2950	2950	2950	3
388	20231020	121600	289773605	2950	2950	2950	2950	0
389	20231020	121500	289773605	2950	2950	2950	2950	0
390	20231020	121400	289773605	2950	2950	2950	2950	100
391	20231020	121300	289478605	2950	2950	2950	2950	0
392	20231020	121200	289478605	2950	2950	2950	2950	4
393	20231020	121100	289466805	2950	2950	2950	2950	0
394	20231020	121000	289466805	2950	2950	2950	2950	100
395	20231020	120900	289171805	2950	2950	2950	2950	0
396	20231020	120800	289171805	2950	2950	2950	2950	15
397	20231020	120700	289127555	2950	2950	2950	2950	0
398	20231020	120600	289127555	2950	2950	2950	2950	1
399	20231020	120500	289124605	2950	2950	2950	2950	117
400	20231020	120400	288779455	2950	2950	2950	2950	0
401	20231020	120300	288779455	2950	2940	2950	2940	804
402	20231020	120200	286414155	2940	2940	2940	2940	0
403	20231020	120100	286414155	2940	2940	2940	2940	0
404	20231020	120000	286414155	2940	2940	2940	2940	3
405	20231020	115900	286405335	2935	2935	2935	2935	0
406	20231020	115800	286405335	2935	2935	2935	2935	1042
407	20231020	115700	283347065	2930	2930	2930	2930	0
408	20231020	115600	283347065	2930	2930	2930	2930	0
409	20231020	115500	283347065	2930	2930	2930	2930	0
410	20231020	115400	283347065	2930	2925	2930	2925	808
411	20231020	115300	280982125	2930	2930	2930	2930	10
412	20231020	115200	280952825	2930	2930	2930	2930	0
413	20231020	115100	280952825	2930	2930	2930	2930	7
414	20231020	115000	280932315	2930	2930	2930	2930	0
415	20231020	114900	280932315	2930	2930	2930	2930	0
416	20231020	114800	280932315	2930	2930	2930	2930	1
417	20231020	114700	280929385	2925	2925	2925	2925	0
418	20231020	114600	280929385	2925	2925	2925	2925	902
419	20231020	114500	278291035	2925	2935	2935	2925	4010
420	20231020	114400	266549620	2930	2930	2930	2930	500
421	20231020	114300	265084620	2930	2930	2930	2930	0
422	20231020	114200	265084620	2930	2935	2935	2930	3
423	20231020	114100	265075820	2930	2930	2930	2930	65
424	20231020	114000	264885370	2935	2935	2935	2935	50
425	20231020	113900	264738620	2935	2935	2935	2935	39
426	20231020	113800	264624155	2935	2935	2935	2935	0
427	20231020	113700	264624155	2935	2935	2935	2935	1
428	20231020	113600	264621220	2935	2935	2935	2935	0
429	20231020	113500	264621220	2935	2935	2935	2935	1
430	20231020	113400	264618285	2930	2930	2930	2930	220
431	20231020	113300	263973685	2930	2935	2935	2930	583
432	20231020	113200	262265080	2935	2935	2935	2935	17
433	20231020	113100	262215185	2935	2935	2935	2935	0
434	20231020	113000	262215185	2935	2935	2935	2935	20
435	20231020	112900	262156485	2935	2935	2935	2935	0
436	20231020	112800	262156485	2935	2935	2935	2935	5
437	20231020	112700	262141810	2935	2935	2935	2935	2
438	20231020	112600	262135940	2935	2935	2935	2935	0
439	20231020	112500	262135940	2935	2935	2935	2935	0
440	20231020	112400	262135940	2935	2935	2935	2935	0
441	20231020	112300	262135940	2935	2935	2935	2935	17
442	20231020	112200	262086045	2935	2935	2935	2935	1
443	20231020	112100	262083110	2935	2935	2935	2935	1
444	20231020	112000	262080175	2935	2930	2935	2930	5
445	20231020	111900	262065505	2935	2935	2935	2935	1
446	20231020	111800	262062570	2930	2930	2930	2930	495
447	20231020	111700	260612220	2930	2930	2930	2930	72
448	20231020	111600	260401260	2930	2930	2930	2930	8
449	20231020	111500	260377820	2930	2930	2930	2930	0
450	20231020	111400	260377820	2930	2930	2930	2930	2014
451	20231020	111300	254476800	2930	2930	2930	2930	0
452	20231020	111200	254476800	2930	2930	2930	2930	0
453	20231020	111100	254476800	2930	2930	2930	2930	0
454	20231020	111000	254476800	2930	2930	2930	2930	0
455	20231020	110900	254476800	2930	2940	2940	2930	147
456	20231020	110800	254046075	2950	2950	2950	2950	169
457	20231020	110700	253547525	2950	2950	2950	2950	248
458	20231020	110600	252815925	2950	2950	2950	2950	20
459	20231020	110500	252756925	2930	2930	2930	2930	0
460	20231020	110400	252756925	2930	2930	2930	2930	4
461	20231020	110300	252745205	2930	2935	2935	2930	163
462	20231020	110200	252267610	2940	2930	2940	2930	142
463	20231020	110100	251851540	2935	2935	2935	2935	415
464	20231020	110000	250633515	2935	2935	2935	2935	0
465	20231020	105900	250633515	2935	2935	2935	2935	0
466	20231020	105800	250633515	2935	2935	2935	2935	0
467	20231020	105700	250633515	2935	2935	2935	2935	0
468	20231020	105600	250633515	2935	2935	2935	2935	1
469	20231020	105500	250630580	2930	2930	2930	2930	1000
470	20231020	105400	247700580	2935	2945	2945	2935	2003
471	20231020	105300	241821745	2935	2940	2940	2935	5
472	20231020	105200	241807065	2935	2935	2935	2935	0
473	20231020	105100	241807065	2935	2935	2935	2935	0
474	20231020	105000	241807065	2935	2935	2935	2935	0
475	20231020	104900	241807065	2935	2935	2935	2935	0
476	20231020	104800	241807065	2935	2935	2935	2935	0
477	20231020	104700	241807065	2935	2935	2935	2935	0
478	20231020	104600	241807065	2935	2935	2935	2935	200
479	20231020	104500	241220065	2935	2935	2935	2935	8
480	20231020	104400	241196585	2935	2940	2940	2935	400
481	20231020	104300	240022090	2940	2940	2940	2935	5
482	20231020	104200	240007395	2940	2940	2940	2940	1
483	20231020	104100	240004455	2935	2935	2935	2935	1
484	20231020	104000	240001520	2935	2935	2935	2935	30
485	20231020	103900	239913470	2935	2935	2935	2935	1
486	20231020	103800	239910535	2935	2935	2935	2935	0
487	20231020	103700	239910535	2935	2935	2935	2935	690
488	20231020	103600	237885385	2935	2935	2935	2935	0
489	20231020	103500	237885385	2935	2935	2935	2935	7
490	20231020	103400	237864840	2935	2935	2935	2935	3
491	20231020	103300	237856035	2935	2940	2940	2935	307
492	20231020	103200	236954985	2935	2935	2935	2935	1
493	20231020	103100	236952050	2930	2930	2930	2930	0
494	20231020	103000	236952050	2930	2930	2930	2930	0
495	20231020	102900	236952050	2930	2930	2930	2930	121
496	20231020	102800	236597520	2925	2925	2925	2925	0
497	20231020	102700	236597520	2925	2930	2930	2925	6
498	20231020	102600	236579965	2930	2930	2930	2930	0
499	20231020	102500	236579965	2930	2930	2930	2930	0
500	20231020	102400	236579965	2930	2930	2930	2930	126
501	20231020	102300	236210785	2925	2925	2925	2925	0
502	20231020	102200	236210785	2925	2925	2925	2925	0
503	20231020	102100	236210785	2925	2925	2925	2925	101
504	20231020	102000	235915360	2920	2920	2920	2920	0
505	20231020	101900	235915360	2920	2920	2925	2920	251
506	20231020	101800	235182435	2920	2920	2920	2920	530
507	20231020	101700	233634835	2920	2925	2925	2920	1323
508	20231020	101600	229771175	2940	2925	2940	2920	224
509	20231020	101500	229115895	2925	2925	2925	2925	334
510	20231020	101400	228138945	2925	2935	2935	2925	10633
511	20231020	101300	196991000	2930	2930	2930	2930	199
512	20231020	101200	196407930	2930	2935	2935	2930	3535
513	20231020	101100	186050225	2935	2935	2940	2935	82
514	20231020	101000	185809550	2935	2935	2935	2935	126
515	20231020	100900	185439740	2935	2935	2935	2935	0
516	20231020	100800	185439740	2935	2935	2935	2935	0
517	20231020	100700	185439740	2935	2930	2935	2930	600
518	20231020	100600	183679240	2930	2930	2930	2930	199
519	20231020	100500	183096170	2940	2935	2940	2930	954
520	20231020	100400	180298130	2935	2935	2935	2935	1
521	20231020	100300	180295195	2935	2940	2940	2935	2269
522	20231020	100200	173635645	2940	2940	2940	2940	28
523	20231020	100100	173553325	2935	2935	2935	2935	199
524	20231020	100000	172969260	2940	2940	2940	2940	103
525	20231020	095900	172666440	2935	2940	2940	2935	1288
526	20231020	095800	168886155	2940	2940	2940	2940	49
527	20231020	095700	168742095	2940	2940	2940	2940	0
528	20231020	095600	168742095	2940	2940	2940	2940	20
529	20231020	095500	168683295	2940	2940	2940	2940	34
530	20231020	095400	168583335	2940	2940	2940	2940	0
531	20231020	095300	168583335	2940	2955	2955	2940	7
532	20231020	095200	168562740	2955	2955	2955	2955	2
533	20231020	095100	168556830	2935	2935	2935	2935	226
534	20231020	095000	167893520	2940	2945	2945	2940	2
535	20231020	094900	167887635	2935	2935	2940	2935	505
536	20231020	094800	166402960	2935	2935	2935	2935	0
537	20231020	094700	166402960	2935	2935	2935	2935	0
538	20231020	094600	166402960	2935	2935	2935	2935	2581
539	20231020	094500	158827725	2935	2935	2935	2935	199
540	20231020	094400	158243660	2940	2940	2940	2940	1
541	20231020	094300	158240720	2940	2940	2940	2935	132
542	20231020	094200	157853275	2940	2945	2945	2935	2445
543	20231020	094100	150673950	2945	2945	2945	2945	104
544	20231020	094000	150367670	2955	2955	2955	2955	6
545	20231020	093900	150349940	2955	2955	2955	2955	3
546	20231020	093800	150341075	2955	2940	2955	2940	677
547	20231020	093700	148340660	2940	2955	2955	2940	2147
548	20231020	093600	141997025	2950	2950	2950	2950	73
549	20231020	093500	141781675	2950	2950	2955	2950	66
550	20231020	093400	141586895	2950	2940	2955	2940	303
551	20231020	093300	140694035	2935	2940	2940	2935	1589
552	20231020	093200	136023775	2935	2940	2940	2935	311
553	20231020	093100	135110430	2940	2945	2955	2940	3916
554	20231020	093000	123596945	2965	2945	2965	2940	33
555	20231020	092900	123499895	2940	2940	2940	2940	0
556	20231020	092800	123499895	2940	2945	2945	2940	204
557	20231020	092700	122899940	2940	2940	2940	2940	0
558	20231020	092600	122899940	2940	2950	2950	2940	7018
559	20231020	092500	102235115	2965	2965	2965	2965	0
560	20231020	092400	102235115	2965	2965	2965	2965	1001
561	20231020	092300	99267150	2965	2945	2965	2945	1222
562	20231020	092200	95648360	2965	2945	2965	2940	140
563	20231020	092100	95236010	2945	2940	2945	2940	311
564	20231020	092000	94321515	2940	2950	2950	2940	4762
565	20231020	091900	80299690	2945	2945	2945	2945	0
566	20231020	091800	80299690	2945	2950	2950	2945	175
567	20231020	091700	79784110	2945	2955	2955	2945	2334
568	20231020	091600	72898035	2955	2985	2985	2955	675
569	20231020	091500	70899810	2960	2980	2980	2960	71
570	20231020	091400	70689535	2980	2960	3020	2960	230
571	20231020	091300	70002080	2960	2960	2960	2960	1507
572	20231020	091200	65541360	2955	2950	2960	2945	4736
573	20231020	091100	51570740	2960	2955	2960	2950	1132
574	20231020	091000	48229585	2955	2960	2975	2955	6596
575	20231020	090900	28707600	2965	2970	2970	2965	2176
576	20231020	090800	22246530	2975	2975	2975	2970	1289
577	20231020	090700	18413795	2975	2975	2975	2975	17
578	20231020	090600	18363220	2975	2975	2975	2975	819
579	20231020	090500	15926695	2975	2975	2975	2975	3
580	20231020	090400	15917770	2975	2975	2975	2975	0
581	20231020	090300	15917770	2975	2970	2975	2965	1338
582	20231020	090200	11945705	2975	2970	2985	2960	2590
583	20231020	090100	4267245	2975	2980	2980	2975	622
584	20231020	090000	2416780	2980	2980	2980	2980	811