KissMeData/005360/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	184200	231622945	2935	2935	2935	2935	3825
3	20231023	184100	231622945	2935	2935	2935	2935	0
4	20231023	184000	231622945	2935	2935	2935	2935	0
5	20231023	183900	231622945	2935	2935	2935	2935	0
6	20231023	183800	231622945	2935	2935	2935	2935	0
7	20231023	183700	231622945	2935	2935	2935	2935	0
8	20231023	183600	231622945	2935	2935	2935	2935	0
9	20231023	183500	231622945	2935	2935	2935	2935	0
10	20231023	183400	231622945	2935	2935	2935	2935	0
11	20231023	183300	231622945	2935	2935	2935	2935	0
12	20231023	183200	231622945	2935	2935	2935	2935	0
13	20231023	183100	231622945	2935	2935	2935	2935	0
14	20231023	183000	231622945	2935	2935	2935	2935	0
15	20231023	182900	231622945	2935	2935	2935	2935	0
16	20231023	182800	231622945	2935	2935	2935	2935	0
17	20231023	182700	231622945	2935	2935	2935	2935	0
18	20231023	182600	231622945	2935	2935	2935	2935	0
19	20231023	182500	231622945	2935	2935	2935	2935	0
20	20231023	182400	231622945	2935	2935	2935	2935	0
21	20231023	182300	231622945	2935	2935	2935	2935	0
22	20231023	182200	231622945	2935	2935	2935	2935	0
23	20231023	182100	231622945	2935	2935	2935	2935	0
24	20231023	182000	231622945	2935	2935	2935	2935	0
25	20231023	181900	231622945	2935	2935	2935	2935	0
26	20231023	181800	231622945	2935	2935	2935	2935	0
27	20231023	181700	231622945	2935	2935	2935	2935	0
28	20231023	181600	231622945	2935	2935	2935	2935	0
29	20231023	181500	231622945	2935	2935	2935	2935	0
30	20231023	181400	231622945	2935	2935	2935	2935	0
31	20231023	181300	231622945	2935	2935	2935	2935	0
32	20231023	181200	231622945	2935	2935	2935	2935	3825
33	20231023	181100	231622945	2935	2935	2935	2935	0
34	20231023	181000	231622945	2935	2935	2935	2935	0
35	20231023	180900	231622945	2935	2935	2935	2935	0
36	20231023	180800	231622945	2935	2935	2935	2935	0
37	20231023	180700	231622945	2935	2935	2935	2935	0
38	20231023	180600	231622945	2935	2935	2935	2935	0
39	20231023	180500	231622945	2935	2935	2935	2935	0
40	20231023	180400	231622945	2935	2935	2935	2935	0
41	20231023	180300	231622945	2935	2935	2935	2935	0
42	20231023	180200	231622945	2935	2935	2935	2935	0
43	20231023	180100	231622945	2935	2935	2935	2935	0
44	20231023	180000	231622945	2935	2935	2935	2935	0
45	20231023	175900	231622945	2935	2935	2935	2935	0
46	20231023	175800	231622945	2935	2935	2935	2935	0
47	20231023	175700	231622945	2935	2935	2935	2935	0
48	20231023	175600	231622945	2935	2935	2935	2935	0
49	20231023	175500	231622945	2935	2935	2935	2935	0
50	20231023	175400	231622945	2935	2935	2935	2935	0
51	20231023	175300	231622945	2935	2935	2935	2935	0
52	20231023	175200	231622945	2935	2935	2935	2935	0
53	20231023	175100	231622945	2935	2935	2935	2935	0
54	20231023	175000	231622945	2935	2935	2935	2935	0
55	20231023	174900	231622945	2935	2935	2935	2935	0
56	20231023	174800	231622945	2935	2935	2935	2935	0
57	20231023	174700	231622945	2935	2935	2935	2935	0
58	20231023	174600	231622945	2935	2935	2935	2935	0
59	20231023	174500	231622945	2935	2935	2935	2935	0
60	20231023	174400	231622945	2935	2935	2935	2935	0
61	20231023	174300	231622945	2935	2935	2935	2935	0
62	20231023	174200	231622945	2935	2935	2935	2935	3825
63	20231023	174100	231622945	2935	2935	2935	2935	0
64	20231023	174000	231622945	2935	2935	2935	2935	0
65	20231023	173900	231622945	2935	2935	2935	2935	0
66	20231023	173800	231622945	2935	2935	2935	2935	0
67	20231023	173700	231622945	2935	2935	2935	2935	0
68	20231023	173600	231622945	2935	2935	2935	2935	0
69	20231023	173500	231622945	2935	2935	2935	2935	0
70	20231023	173400	231622945	2935	2935	2935	2935	0
71	20231023	173300	231622945	2935	2935	2935	2935	0
72	20231023	173200	231622945	2935	2935	2935	2935	0
73	20231023	173100	231622945	2935	2935	2935	2935	0
74	20231023	173000	231622945	2935	2935	2935	2935	0
75	20231023	172900	231622945	2935	2935	2935	2935	0
76	20231023	172800	231622945	2935	2935	2935	2935	0
77	20231023	172700	231622945	2935	2935	2935	2935	0
78	20231023	172600	231622945	2935	2935	2935	2935	0
79	20231023	172500	231622945	2935	2935	2935	2935	0
80	20231023	172400	231622945	2935	2935	2935	2935	0
81	20231023	172300	231622945	2935	2935	2935	2935	0
82	20231023	172200	231622945	2935	2935	2935	2935	0
83	20231023	172100	231622945	2935	2935	2935	2935	0
84	20231023	172000	231622945	2935	2935	2935	2935	0
85	20231023	171900	231622945	2935	2935	2935	2935	0
86	20231023	171800	231622945	2935	2935	2935	2935	0
87	20231023	171700	231622945	2935	2935	2935	2935	0
88	20231023	171600	231622945	2935	2935	2935	2935	0
89	20231023	171500	231622945	2935	2935	2935	2935	0
90	20231023	171400	231622945	2935	2935	2935	2935	0
91	20231023	171300	231622945	2935	2935	2935	2935	0
92	20231023	171200	231622945	2935	2935	2935	2935	3825
93	20231023	171100	231622945	2935	2935	2935	2935	0
94	20231023	171000	231622945	2935	2935	2935	2935	0
95	20231023	170900	231622945	2935	2935	2935	2935	0
96	20231023	170800	231622945	2935	2935	2935	2935	0
97	20231023	170700	231622945	2935	2935	2935	2935	0
98	20231023	170600	231622945	2935	2935	2935	2935	0
99	20231023	170500	231622945	2935	2935	2935	2935	0
100	20231023	170400	231622945	2935	2935	2935	2935	0
101	20231023	170300	231622945	2935	2935	2935	2935	0
102	20231023	170200	231622945	2935	2935	2935	2935	0
103	20231023	170100	231622945	2935	2935	2935	2935	0
104	20231023	170000	231622945	2935	2935	2935	2935	0
105	20231023	165900	231622945	2935	2935	2935	2935	0
106	20231023	165800	231622945	2935	2935	2935	2935	0
107	20231023	165700	231622945	2935	2935	2935	2935	0
108	20231023	165600	231622945	2935	2935	2935	2935	0
109	20231023	165500	231622945	2935	2935	2935	2935	0
110	20231023	165400	231622945	2935	2935	2935	2935	0
111	20231023	165300	231622945	2935	2935	2935	2935	0
112	20231023	165200	231622945	2935	2935	2935	2935	0
113	20231023	165100	231622945	2935	2935	2935	2935	0
114	20231023	165000	231622945	2935	2935	2935	2935	0
115	20231023	164900	231622945	2935	2935	2935	2935	0
116	20231023	164800	231622945	2935	2935	2935	2935	0
117	20231023	164700	231622945	2935	2935	2935	2935	0
118	20231023	164600	231622945	2935	2935	2935	2935	0
119	20231023	164500	231622945	2935	2935	2935	2935	0
120	20231023	164400	231622945	2935	2935	2935	2935	0
121	20231023	164300	231622945	2935	2935	2935	2935	0
122	20231023	164200	231622945	2935	2935	2935	2935	3825
123	20231023	164100	231622945	2935	2935	2935	2935	0
124	20231023	164000	231622945	2935	2935	2935	2935	0
125	20231023	163900	231622945	2935	2935	2935	2935	0
126	20231023	163800	231622945	2935	2935	2935	2935	0
127	20231023	163700	231622945	2935	2935	2935	2935	0
128	20231023	163600	231622945	2935	2935	2935	2935	0
129	20231023	163500	231622945	2935	2935	2935	2935	0
130	20231023	163400	231622945	2935	2935	2935	2935	0
131	20231023	163300	231622945	2935	2935	2935	2935	0
132	20231023	163200	231622945	2935	2935	2935	2935	0
133	20231023	163100	231622945	2935	2935	2935	2935	0
134	20231023	163000	231622945	2935	2935	2935	2935	0
135	20231023	162900	231622945	2935	2935	2935	2935	0
136	20231023	162800	231622945	2935	2935	2935	2935	0
137	20231023	162700	231622945	2935	2935	2935	2935	0
138	20231023	162600	231622945	2935	2935	2935	2935	0
139	20231023	162500	231622945	2935	2935	2935	2935	0
140	20231023	162400	231622945	2935	2935	2935	2935	0
141	20231023	162300	231622945	2935	2935	2935	2935	0
142	20231023	162200	231622945	2935	2935	2935	2935	0
143	20231023	162100	231622945	2935	2935	2935	2935	0
144	20231023	162000	231622945	2935	2935	2935	2935	0
145	20231023	161900	231622945	2935	2935	2935	2935	0
146	20231023	161800	231622945	2935	2935	2935	2935	0
147	20231023	161700	231622945	2935	2935	2935	2935	0
148	20231023	161600	231622945	2935	2935	2935	2935	0
149	20231023	161500	231622945	2935	2935	2935	2935	0
150	20231023	161400	231622945	2935	2935	2935	2935	0
151	20231023	161300	231622945	2935	2935	2935	2935	0
152	20231023	161200	231622945	2935	2935	2935	2935	3825
153	20231023	161100	231622945	2935	2935	2935	2935	0
154	20231023	161000	231622945	2935	2935	2935	2935	0
155	20231023	160900	231622945	2935	2935	2935	2935	0
156	20231023	160800	231622945	2935	2935	2935	2935	0
157	20231023	160700	231622945	2935	2935	2935	2935	0
158	20231023	160600	231622945	2935	2935	2935	2935	0
159	20231023	160500	231622945	2935	2935	2935	2935	0
160	20231023	160400	231622945	2935	2935	2935	2935	0
161	20231023	160300	231622945	2935	2935	2935	2935	0
162	20231023	160200	231622945	2935	2935	2935	2935	0
163	20231023	160100	231622945	2935	2935	2935	2935	0
164	20231023	160000	231622945	2935	2935	2935	2935	0
165	20231023	155900	231622945	2935	2935	2935	2935	0
166	20231023	155800	231622945	2935	2935	2935	2935	0
167	20231023	155700	231622945	2935	2935	2935	2935	0
168	20231023	155600	231622945	2935	2935	2935	2935	0
169	20231023	155500	231622945	2935	2935	2935	2935	0
170	20231023	155400	231622945	2935	2935	2935	2935	0
171	20231023	155300	231622945	2935	2935	2935	2935	0
172	20231023	155200	231622945	2935	2935	2935	2935	0
173	20231023	155100	231622945	2935	2935	2935	2935	0
174	20231023	155000	231622945	2935	2935	2935	2935	0
175	20231023	154900	231622945	2935	2935	2935	2935	0
176	20231023	154800	231622945	2935	2935	2935	2935	0
177	20231023	154700	231622945	2935	2935	2935	2935	0
178	20231023	154600	231622945	2935	2935	2935	2935	0
179	20231023	154500	231622945	2935	2935	2935	2935	0
180	20231023	154400	231622945	2935	2935	2935	2935	0
181	20231023	154300	231622945	2935	2935	2935	2935	0
182	20231023	154200	231622945	2935	2935	2935	2935	3825
183	20231023	154100	231622945	2935	2935	2935	2935	0
184	20231023	154000	231622945	2935	2935	2935	2935	0
185	20231023	153900	231622945	2935	2935	2935	2935	0
186	20231023	153800	231622945	2935	2935	2935	2935	0
187	20231023	153700	231622945	2935	2935	2935	2935	0
188	20231023	153600	231622945	2935	2935	2935	2935	0
189	20231023	153500	231622945	2935	2935	2935	2935	0
190	20231023	153400	231622945	2935	2935	2935	2935	0
191	20231023	153300	231622945	2935	2935	2935	2935	0
192	20231023	153200	231622945	2935	2935	2935	2935	0
193	20231023	153100	231622945	2935	2935	2935	2935	0
194	20231023	153000	231622945	2935	2935	2935	2935	3825
195	20231023	152900	220396570	2950	2950	2950	2950	0
196	20231023	152800	220396570	2950	2950	2950	2950	0
197	20231023	152700	220396570	2950	2950	2950	2950	0
198	20231023	152600	220396570	2950	2950	2950	2950	0
199	20231023	152500	220396570	2950	2950	2950	2950	0
200	20231023	152400	220396570	2950	2950	2950	2950	0
201	20231023	152300	220396570	2950	2950	2950	2950	0
202	20231023	152200	220396570	2950	2950	2950	2950	0
203	20231023	152100	220396570	2950	2950	2950	2950	0
204	20231023	152000	220396570	2950	2950	2950	2950	0
205	20231023	151900	220396570	2950	2950	2950	2950	0
206	20231023	151800	220396570	2950	2950	2950	2950	30
207	20231023	151700	220308070	2950	2950	2950	2950	20
208	20231023	151600	220249070	2950	2945	2950	2945	160
209	20231023	151500	219777845	2945	2945	2945	2945	832
210	20231023	151400	217327605	2945	2945	2945	2945	101
211	20231023	151300	217030160	2945	2945	2945	2945	16
212	20231023	151200	216983040	2940	2940	2940	2940	90
213	20231023	151100	216718440	2945	2945	2945	2945	1
214	20231023	151000	216715495	2945	2945	2945	2945	0
215	20231023	150900	216715495	2945	2945	2945	2945	0
216	20231023	150800	216715495	2945	2945	2945	2945	180
217	20231023	150700	216185395	2950	2950	2950	2950	1
218	20231023	150600	216182445	2945	2945	2945	2945	365
219	20231023	150500	215107520	2945	2945	2945	2945	298
220	20231023	150400	214229910	2945	2945	2945	2945	2
221	20231023	150300	214224020	2950	2950	2950	2950	10
222	20231023	150200	214194520	2950	2950	2950	2950	1
223	20231023	150100	214191570	2940	2945	2950	2940	1471
224	20231023	150000	209861620	2945	2945	2945	2945	58
225	20231023	145900	209690810	2950	2950	2950	2950	100
226	20231023	145800	209395810	2950	2950	2950	2950	585
227	20231023	145700	207670060	2955	2955	2955	2955	1200
228	20231023	145600	204124060	2955	2955	2955	2955	1
229	20231023	145500	204121105	2955	2955	2955	2955	0
230	20231023	145400	204121105	2955	2955	2955	2955	0
231	20231023	145300	204121105	2955	2955	2955	2955	50
232	20231023	145200	203973355	2960	2960	2960	2960	367
233	20231023	145100	202887035	2960	2960	2960	2960	1
234	20231023	145000	202884075	2965	2965	2965	2965	0
235	20231023	144900	202884075	2965	2965	2965	2965	0
236	20231023	144800	202884075	2965	2965	2965	2965	0
237	20231023	144700	202884075	2965	2965	2965	2965	0
238	20231023	144600	202884075	2965	2965	2965	2965	0
239	20231023	144500	202884075	2965	2965	2965	2950	972
240	20231023	144400	200016525	2950	2950	2950	2950	500
241	20231023	144300	198541525	2950	2950	2950	2950	0
242	20231023	144200	198541525	2950	2950	2950	2950	0
243	20231023	144100	198541525	2950	2950	2950	2950	66
244	20231023	144000	198346825	2965	2965	2965	2965	1686
245	20231023	143900	193347835	2965	2965	2965	2965	1
246	20231023	143800	193344870	2965	2965	2965	2965	0
247	20231023	143700	193344870	2965	2965	2965	2965	0
248	20231023	143600	193344870	2965	2965	2965	2965	15
249	20231023	143500	193300395	2965	2965	2965	2965	0
250	20231023	143400	193300395	2965	2965	2965	2965	1
251	20231023	143300	193297430	2950	2950	2950	2950	0
252	20231023	143200	193297430	2950	2950	2950	2950	0
253	20231023	143100	193297430	2950	2950	2950	2950	0
254	20231023	143000	193297430	2950	2950	2950	2950	0
255	20231023	142900	193297430	2950	2950	2950	2950	0
256	20231023	142800	193297430	2950	2950	2950	2950	0
257	20231023	142700	193297430	2950	2950	2950	2950	200
258	20231023	142600	192707430	2950	2950	2950	2950	0
259	20231023	142500	192707430	2950	2950	2950	2950	11
260	20231023	142400	192674980	2960	2960	2960	2960	1
261	20231023	142300	192672020	2960	2960	2960	2960	0
262	20231023	142200	192672020	2960	2960	2960	2960	0
263	20231023	142100	192672020	2960	2960	2960	2960	4
264	20231023	142000	192660180	2960	2960	2960	2960	400
265	20231023	141900	191476180	2955	2955	2955	2955	500
266	20231023	141800	189998680	2955	2955	2955	2955	0
267	20231023	141700	189998680	2955	2955	2955	2955	0
268	20231023	141600	189998680	2955	2960	2960	2955	1650
269	20231023	141500	185122925	2960	2960	2960	2960	0
270	20231023	141400	185122925	2960	2960	2960	2960	0
271	20231023	141300	185122925	2960	2960	2960	2960	107
272	20231023	141200	184806205	2960	2960	2960	2960	0
273	20231023	141100	184806205	2960	2960	2960	2960	10
274	20231023	141000	184776605	2960	2960	2960	2960	0
275	20231023	140900	184776605	2960	2960	2960	2960	0
276	20231023	140800	184776605	2960	2960	2960	2960	0
277	20231023	140700	184776605	2960	2960	2960	2960	87
278	20231023	140600	184519085	2975	2975	2975	2975	0
279	20231023	140500	184519085	2975	2975	2975	2975	0
280	20231023	140400	184519085	2975	2975	2975	2975	0
281	20231023	140300	184519085	2975	2975	2975	2975	0
282	20231023	140200	184519085	2975	2960	2975	2960	5
283	20231023	140100	184504255	2960	2960	2960	2960	0
284	20231023	140000	184504255	2960	2960	2960	2960	0
285	20231023	135900	184504255	2960	2960	2960	2960	0
286	20231023	135800	184504255	2960	2960	2960	2960	2
287	20231023	135700	184498335	2970	2960	2970	2960	122
288	20231023	135600	184137205	2960	2960	2960	2960	0
289	20231023	135500	184137205	2960	2960	2960	2960	41
290	20231023	135400	184015845	2960	2960	2960	2960	1
291	20231023	135300	184012885	2955	2955	2955	2955	0
292	20231023	135200	184012885	2955	2955	2955	2955	237
293	20231023	135100	183312550	2970	2970	2970	2970	86
294	20231023	135000	183057130	2970	2970	2970	2970	132
295	20231023	134900	182665090	2955	2955	2955	2955	0
296	20231023	134800	182665090	2955	2955	2955	2955	30
297	20231023	134700	182576440	2960	2960	2960	2960	200
298	20231023	134600	181984440	2955	2965	2965	2955	581
299	20231023	134500	180262285	2965	2960	2965	2960	101
300	20231023	134400	179963320	2960	2960	2960	2960	0
301	20231023	134300	179963320	2960	2960	2960	2960	0
302	20231023	134200	179963320	2960	2960	2960	2960	0
303	20231023	134100	179963320	2960	2960	2960	2960	0
304	20231023	134000	179963320	2960	2960	2960	2960	0
305	20231023	133900	179963320	2960	2960	2960	2960	666
306	20231023	133800	177991960	2965	2965	2965	2965	200
307	20231023	133700	177398960	2960	2960	2960	2960	0
308	20231023	133600	177398960	2960	2960	2960	2960	1000
309	20231023	133500	174438960	2960	2960	2960	2960	0
310	20231023	133400	174438960	2960	2960	2960	2960	0
311	20231023	133300	174438960	2960	2960	2960	2960	105
312	20231023	133200	174128160	2970	2970	2970	2970	200
313	20231023	133100	173534160	2970	2970	2970	2970	0
314	20231023	133000	173534160	2970	2970	2970	2970	0
315	20231023	132900	173534160	2970	2970	2970	2970	0
316	20231023	132800	173534160	2970	2970	2970	2970	0
317	20231023	132700	173534160	2970	2970	2970	2970	0
318	20231023	132600	173534160	2970	2970	2970	2970	200
319	20231023	132500	172940160	2970	2970	2970	2960	376
320	20231023	132400	171826620	2965	2965	2965	2965	115
321	20231023	132300	171485645	2965	2965	2965	2965	50
322	20231023	132200	171337395	2960	2960	2960	2960	0
323	20231023	132100	171337395	2960	2960	2960	2960	0
324	20231023	132000	171337395	2960	2960	2960	2960	0
325	20231023	131900	171337395	2960	2960	2960	2960	100
326	20231023	131800	171041395	2965	2965	2965	2965	0
327	20231023	131700	171041395	2965	2965	2965	2965	0
328	20231023	131600	171041395	2965	2965	2965	2965	0
329	20231023	131500	171041395	2965	2965	2965	2965	4
330	20231023	131400	171029535	2965	2965	2965	2965	13
331	20231023	131300	170990990	2970	2970	2970	2970	0
332	20231023	131200	170990990	2970	2970	2970	2970	0
333	20231023	131100	170990990	2970	2970	2970	2970	0
334	20231023	131000	170990990	2970	2970	2970	2970	3
335	20231023	130900	170982080	2965	2965	2965	2965	0
336	20231023	130800	170982080	2965	2965	2965	2965	0
337	20231023	130700	170982080	2965	2965	2965	2965	0
338	20231023	130600	170982080	2965	2965	2965	2965	0
339	20231023	130500	170982080	2965	2965	2965	2965	1
340	20231023	130400	170979115	2970	2970	2970	2970	0
341	20231023	130300	170979115	2970	2970	2970	2970	0
342	20231023	130200	170979115	2970	2970	2970	2970	0
343	20231023	130100	170979115	2970	2970	2970	2970	0
344	20231023	130000	170979115	2970	2970	2970	2970	0
345	20231023	125900	170979115	2970	2970	2970	2970	0
346	20231023	125800	170979115	2970	2970	2970	2970	0
347	20231023	125700	170979115	2970	2970	2970	2970	0
348	20231023	125600	170979115	2970	2970	2970	2970	2
349	20231023	125500	170973175	2970	2970	2970	2970	0
350	20231023	125400	170973175	2970	2970	2970	2970	0
351	20231023	125300	170973175	2970	2970	2970	2970	0
352	20231023	125200	170973175	2970	2970	2970	2970	33
353	20231023	125100	170875165	2960	2960	2960	2960	0
354	20231023	125000	170875165	2960	2960	2960	2960	0
355	20231023	124900	170875165	2960	2960	2960	2960	0
356	20231023	124800	170875165	2960	2960	2960	2960	0
357	20231023	124700	170875165	2960	2960	2960	2960	0
358	20231023	124600	170875165	2960	2960	2960	2960	0
359	20231023	124500	170875165	2960	2960	2960	2960	398
360	20231023	124400	169697085	2955	2955	2955	2955	0
361	20231023	124300	169697085	2955	2955	2955	2955	0
362	20231023	124200	169697085	2955	2955	2955	2955	1000
363	20231023	124100	166742085	2960	2960	2960	2960	2
364	20231023	124000	166736165	2960	2960	2960	2960	500
365	20231023	123900	165256165	2960	2960	2960	2960	1000
366	20231023	123800	162296165	2960	2960	2960	2960	0
367	20231023	123700	162296165	2960	2960	2960	2960	0
368	20231023	123600	162296165	2960	2960	2960	2960	0
369	20231023	123500	162296165	2960	2960	2960	2960	0
370	20231023	123400	162296165	2960	2960	2960	2960	0
371	20231023	123300	162296165	2960	2960	2960	2960	85
372	20231023	123200	162044565	2960	2960	2960	2960	1097
373	20231023	123100	158797445	2960	2960	2960	2960	454
374	20231023	123000	157453605	2960	2960	2960	2960	0
375	20231023	122900	157453605	2960	2960	2960	2960	0
376	20231023	122800	157453605	2960	2960	2960	2960	0
377	20231023	122700	157453605	2960	2960	2960	2960	0
378	20231023	122600	157453605	2960	2960	2960	2960	0
379	20231023	122500	157453605	2960	2960	2960	2960	0
380	20231023	122400	157453605	2960	2960	2960	2960	1
381	20231023	122300	157450645	2960	2960	2960	2960	0
382	20231023	122200	157450645	2960	2960	2960	2960	0
383	20231023	122100	157450645	2960	2960	2960	2960	0
384	20231023	122000	157450645	2960	2960	2960	2960	0
385	20231023	121900	157450645	2960	2960	2960	2960	0
386	20231023	121800	157450645	2960	2960	2960	2960	170
387	20231023	121700	156947445	2960	2960	2960	2960	0
388	20231023	121600	156947445	2960	2960	2960	2960	1088
389	20231023	121500	153726965	2960	2960	2960	2960	200
390	20231023	121400	153134965	2980	2980	2980	2980	0
391	20231023	121300	153134965	2980	2980	2980	2980	0
392	20231023	121200	153134965	2980	2980	2980	2980	0
393	20231023	121100	153134965	2980	2980	2980	2980	10
394	20231023	121000	153105165	2980	2980	2980	2980	0
395	20231023	120900	153105165	2980	2980	2980	2980	0
396	20231023	120800	153105165	2980	2980	2980	2980	10
397	20231023	120700	153075365	2960	2960	2960	2960	0
398	20231023	120600	153075365	2960	2960	2960	2960	0
399	20231023	120500	153075365	2960	2960	2960	2960	1
400	20231023	120400	153072405	2980	2980	2980	2980	0
401	20231023	120300	153072405	2980	2980	2980	2980	5
402	20231023	120200	153057505	2975	2975	2975	2975	0
403	20231023	120100	153057505	2975	2975	2975	2975	0
404	20231023	120000	153057505	2975	2975	2975	2975	0
405	20231023	115900	153057505	2975	2975	2975	2975	50
406	20231023	115800	152908755	2975	2975	2975	2975	0
407	20231023	115700	152908755	2975	2975	2975	2975	0
408	20231023	115600	152908755	2975	2975	2975	2975	0
409	20231023	115500	152908755	2975	2975	2975	2975	0
410	20231023	115400	152908755	2975	2975	2975	2975	0
411	20231023	115300	152908755	2975	2975	2975	2975	0
412	20231023	115200	152908755	2975	2975	2975	2975	50
413	20231023	115100	152760005	2975	2975	2975	2975	30
414	20231023	115000	152670755	2975	2975	2975	2975	1
415	20231023	114900	152667780	2975	2975	2975	2975	80
416	20231023	114800	152429780	2975	2975	2975	2975	0
417	20231023	114700	152429780	2975	2975	2975	2975	0
418	20231023	114600	152429780	2975	2975	2975	2975	0
419	20231023	114500	152429780	2975	2975	2975	2975	1
420	20231023	114400	152426805	2975	2975	2975	2975	10
421	20231023	114300	152397055	2975	2975	2975	2975	6
422	20231023	114200	152379205	2975	2975	2975	2975	0
423	20231023	114100	152379205	2975	2975	2975	2975	0
424	20231023	114000	152379205	2975	2975	2975	2975	0
425	20231023	113900	152379205	2975	2975	2975	2975	1
426	20231023	113800	152376230	2965	2965	2965	2965	1781
427	20231023	113700	147095565	2955	2955	2955	2955	0
428	20231023	113600	147095565	2955	2955	2955	2955	0
429	20231023	113500	147095565	2955	2955	2955	2955	0
430	20231023	113400	147095565	2955	2955	2955	2955	0
431	20231023	113300	147095565	2955	2955	2955	2955	0
432	20231023	113200	147095565	2955	2960	2960	2955	2000
433	20231023	113100	141183970	2960	2960	2960	2960	28
434	20231023	113000	141101090	2975	2975	2975	2975	10
435	20231023	112900	141071340	2980	2980	2980	2980	0
436	20231023	112800	141071340	2980	2980	2980	2980	0
437	20231023	112700	141071340	2980	2980	2980	2980	0
438	20231023	112600	141071340	2980	2980	2980	2980	0
439	20231023	112500	141071340	2980	2980	2980	2980	0
440	20231023	112400	141071340	2980	2970	2980	2970	519
441	20231023	112300	139524910	2970	2970	2970	2970	0
442	20231023	112200	139524910	2970	2970	2970	2970	151
443	20231023	112100	139076440	2970	2970	2970	2970	549
444	20231023	112000	137445910	2970	2970	2970	2970	50
445	20231023	111900	137297410	2980	2980	2980	2980	0
446	20231023	111800	137297410	2980	2980	2980	2980	0
447	20231023	111700	137297410	2980	2980	2980	2980	0
448	20231023	111600	137297410	2980	2980	2980	2980	0
449	20231023	111500	137297410	2980	2980	2980	2980	0
450	20231023	111400	137297410	2980	2980	2980	2980	6
451	20231023	111300	137279530	2975	2975	2975	2975	0
452	20231023	111200	137279530	2975	2975	2975	2975	0
453	20231023	111100	137279530	2975	2975	2975	2975	0
454	20231023	111000	137279530	2975	2975	2975	2975	192
455	20231023	110900	136708330	2975	2975	2975	2975	3
456	20231023	110800	136699405	2980	2980	2980	2980	1
457	20231023	110700	136696425	2980	2980	2980	2980	6
458	20231023	110600	136678545	2980	2980	2980	2980	0
459	20231023	110500	136678545	2980	2980	2980	2980	66
460	20231023	110400	136481865	2980	2980	2980	2980	0
461	20231023	110300	136481865	2980	2980	2980	2980	0
462	20231023	110200	136481865	2980	2980	2980	2980	0
463	20231023	110100	136481865	2980	2980	2980	2980	0
464	20231023	110000	136481865	2980	2980	2980	2980	0
465	20231023	105900	136481865	2980	2980	2980	2980	0
466	20231023	105800	136481865	2980	2980	2980	2980	0
467	20231023	105700	136481865	2980	2980	2980	2980	48
468	20231023	105600	136338825	2975	2975	2975	2975	0
469	20231023	105500	136338825	2975	2975	2975	2975	0
470	20231023	105400	136338825	2975	2975	2975	2975	0
471	20231023	105300	136338825	2975	2975	2975	2975	971
472	20231023	105200	133450100	2975	2975	2975	2975	13
473	20231023	105100	133411425	2975	2975	2975	2975	0
474	20231023	105000	133411425	2975	2975	2975	2975	500
475	20231023	104900	131923925	2975	2975	2975	2975	270
476	20231023	104800	131120675	2980	2980	2980	2980	0
477	20231023	104700	131120675	2980	2980	2980	2980	1
478	20231023	104600	131117695	2980	2980	2980	2980	0
479	20231023	104500	131117695	2980	2980	2980	2980	231
480	20231023	104400	130429315	2980	2980	2980	2980	0
481	20231023	104300	130429315	2980	2980	2980	2980	0
482	20231023	104200	130429315	2980	2975	2980	2975	78
483	20231023	104100	130196925	2975	2975	2975	2975	0
484	20231023	104000	130196925	2975	2975	2975	2975	0
485	20231023	103900	130196925	2975	2975	2975	2975	0
486	20231023	103800	130196925	2975	2985	2990	2960	2476
487	20231023	103700	122860770	2990	2985	2990	2985	37
488	20231023	103600	122750150	2980	2975	2980	2975	1483
489	20231023	103500	118333565	2975	2975	2975	2975	20
490	20231023	103400	118274065	2975	2975	2975	2975	0
491	20231023	103300	118274065	2975	2975	2975	2975	0
492	20231023	103200	118274065	2975	2975	2975	2975	0
493	20231023	103100	118274065	2975	2975	2975	2975	0
494	20231023	103000	118274065	2975	2975	2975	2975	500
495	20231023	102900	116786565	2970	2970	2970	2970	0
496	20231023	102800	116786565	2970	2970	2970	2970	667
497	20231023	102700	114805575	2970	2970	2970	2970	2
498	20231023	102600	114799635	2975	2975	2975	2975	75
499	20231023	102500	114576510	2975	2975	2975	2975	40
500	20231023	102400	114457510	2975	2975	2975	2975	0
501	20231023	102300	114457510	2975	2975	2975	2975	0
502	20231023	102200	114457510	2975	2975	2975	2975	100
503	20231023	102100	114160010	2975	2975	2975	2975	700
504	20231023	102000	112077510	2975	2975	2975	2975	0
505	20231023	101900	112077510	2975	2975	2975	2975	0
506	20231023	101800	112077510	2975	2975	2975	2975	0
507	20231023	101700	112077510	2975	2975	2975	2975	1
508	20231023	101600	112074535	2970	2970	2970	2970	222
509	20231023	101500	111415195	2965	2965	2965	2965	0
510	20231023	101400	111415195	2965	2965	2965	2965	0
511	20231023	101300	111415195	2965	2965	2965	2965	82
512	20231023	101200	111172065	2950	2955	2955	2950	60
513	20231023	101100	110994790	2960	2960	2960	2960	104
514	20231023	101000	110686950	2970	2970	2970	2970	0
515	20231023	100900	110686950	2970	2970	2970	2970	7
516	20231023	100800	110666160	2970	2970	2970	2970	1
517	20231023	100700	110663190	2970	2970	2970	2970	3
518	20231023	100600	110654280	2965	2965	2965	2965	0
519	20231023	100500	110654280	2965	2965	2965	2965	15
520	20231023	100400	110609805	2975	2975	2975	2975	10
521	20231023	100300	110580055	2975	2975	2975	2975	0
522	20231023	100200	110580055	2975	2975	2975	2975	0
523	20231023	100100	110580055	2975	2975	2975	2975	0
524	20231023	100000	110580055	2975	2975	2975	2975	0
525	20231023	095900	110580055	2975	2975	2975	2975	2
526	20231023	095800	110574105	2960	2960	2960	2960	0
527	20231023	095700	110574105	2960	2960	2960	2960	0
528	20231023	095600	110574105	2960	2960	2960	2960	0
529	20231023	095500	110574105	2960	2960	2960	2960	55
530	20231023	095400	110411305	2965	2965	2965	2965	159
531	20231023	095300	109939870	2970	2970	2970	2970	5
532	20231023	095200	109925020	2975	2970	2975	2970	11
533	20231023	095100	109892345	2975	2975	2975	2975	10
534	20231023	095000	109862595	2980	2980	2980	2980	2
535	20231023	094900	109856635	2975	2975	2975	2975	175
536	20231023	094800	109336010	2975	2975	2975	2975	0
537	20231023	094700	109336010	2975	2975	2975	2975	100
538	20231023	094600	109038510	2975	2975	2975	2975	0
539	20231023	094500	109038510	2975	2975	2975	2975	100
540	20231023	094400	108741010	2975	2975	2975	2970	250
541	20231023	094300	107997275	2970	2970	2970	2970	104
542	20231023	094200	107688395	2970	2970	2970	2970	303
543	20231023	094100	106788485	2970	2970	2970	2970	0
544	20231023	094000	106788485	2970	2970	2970	2970	0
545	20231023	093900	106788485	2970	2970	2970	2970	0
546	20231023	093800	106788485	2970	2970	2970	2970	0
547	20231023	093700	106788485	2970	2970	2970	2970	0
548	20231023	093600	106788485	2970	2960	2970	2960	1690
549	20231023	093500	101779620	2960	2960	2960	2960	10
550	20231023	093400	101750020	2945	2950	2950	2945	304
551	20231023	093300	100854725	2950	2950	2950	2950	100
552	20231023	093200	100559725	2950	2950	2950	2950	0
553	20231023	093100	100559725	2950	2950	2950	2950	55
554	20231023	093000	100397475	2950	2950	2950	2950	150
555	20231023	092900	99954975	2955	2955	2955	2955	0
556	20231023	092800	99954975	2955	2955	2955	2955	945
557	20231023	092700	97162500	2955	2960	2960	2955	475
558	20231023	092600	95758750	2955	2955	2955	2955	0
559	20231023	092500	95758750	2955	2955	2955	2955	0
560	20231023	092400	95758750	2955	2960	2960	2955	2025
561	20231023	092300	89764900	2960	2960	2960	2960	0
562	20231023	092200	89764900	2960	2960	2960	2960	0
563	20231023	092100	89764900	2960	2960	2960	2960	0
564	20231023	092000	89764900	2960	2960	2960	2960	1
565	20231023	091900	89761940	2960	2960	2960	2960	0
566	20231023	091800	89761940	2960	2960	2960	2960	0
567	20231023	091700	89761940	2960	2965	2965	2960	163
568	20231023	091600	89279410	2975	2985	2985	2975	6281
569	20231023	091500	70579375	2985	2975	2985	2975	2436
570	20231023	091400	63313845	2975	2975	2975	2975	1
571	20231023	091300	63310870	2975	2975	2975	2975	6
572	20231023	091200	63293020	2965	2965	2965	2965	1101
573	20231023	091100	60028555	2970	2955	2970	2955	1012
574	20231023	091000	57023065	2970	2965	2970	2965	1789
575	20231023	090900	51718500	2965	2960	2965	2960	200
576	20231023	090800	51126470	2960	2965	2965	2960	11
577	20231023	090700	51093905	2970	2940	2970	2940	1239
578	20231023	090600	47437695	2935	2950	2950	2905	4273
579	20231023	090500	34985160	2955	2955	2955	2955	40
580	20231023	090400	34866960	2955	2940	2955	2940	2211
581	20231023	090300	28344325	2950	2950	2950	2950	0
582	20231023	090200	28344325	2950	2950	2950	2950	43
583	20231023	090100	28217475	2950	2940	2950	2940	1007
584	20231023	090000	25246930	2945	2945	2955	2945	8493