KissMeData/005360/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	184200	496883530	2985	2985	2985	2985	4668
3	20231019	184100	496883530	2985	2985	2985	2985	0
4	20231019	184000	496883530	2985	2985	2985	2985	0
5	20231019	183900	496883530	2985	2985	2985	2985	0
6	20231019	183800	496883530	2985	2985	2985	2985	0
7	20231019	183700	496883530	2985	2985	2985	2985	0
8	20231019	183600	496883530	2985	2985	2985	2985	0
9	20231019	183500	496883530	2985	2985	2985	2985	0
10	20231019	183400	496883530	2985	2985	2985	2985	0
11	20231019	183300	496883530	2985	2985	2985	2985	0
12	20231019	183200	496883530	2985	2985	2985	2985	0
13	20231019	183100	496883530	2985	2985	2985	2985	0
14	20231019	183000	496883530	2985	2985	2985	2985	0
15	20231019	182900	496883530	2985	2985	2985	2985	0
16	20231019	182800	496883530	2985	2985	2985	2985	0
17	20231019	182700	496883530	2985	2985	2985	2985	0
18	20231019	182600	496883530	2985	2985	2985	2985	0
19	20231019	182500	496883530	2985	2985	2985	2985	0
20	20231019	182400	496883530	2985	2985	2985	2985	0
21	20231019	182300	496883530	2985	2985	2985	2985	0
22	20231019	182200	496883530	2985	2985	2985	2985	0
23	20231019	182100	496883530	2985	2985	2985	2985	0
24	20231019	182000	496883530	2985	2985	2985	2985	0
25	20231019	181900	496883530	2985	2985	2985	2985	0
26	20231019	181800	496883530	2985	2985	2985	2985	0
27	20231019	181700	496883530	2985	2985	2985	2985	0
28	20231019	181600	496883530	2985	2985	2985	2985	0
29	20231019	181500	496883530	2985	2985	2985	2985	0
30	20231019	181400	496883530	2985	2985	2985	2985	0
31	20231019	181300	496883530	2985	2985	2985	2985	0
32	20231019	181200	496883530	2985	2985	2985	2985	4668
33	20231019	181100	496883530	2985	2985	2985	2985	0
34	20231019	181000	496883530	2985	2985	2985	2985	0
35	20231019	180900	496883530	2985	2985	2985	2985	0
36	20231019	180800	496883530	2985	2985	2985	2985	0
37	20231019	180700	496883530	2985	2985	2985	2985	0
38	20231019	180600	496883530	2985	2985	2985	2985	0
39	20231019	180500	496883530	2985	2985	2985	2985	0
40	20231019	180400	496883530	2985	2985	2985	2985	0
41	20231019	180300	496883530	2985	2985	2985	2985	0
42	20231019	180200	496883530	2985	2985	2985	2985	0
43	20231019	180100	496883530	2985	2985	2985	2985	0
44	20231019	180000	496883530	2985	2985	2985	2985	0
45	20231019	175900	496883530	2985	2985	2985	2985	0
46	20231019	175800	496883530	2985	2985	2985	2985	0
47	20231019	175700	496883530	2985	2985	2985	2985	0
48	20231019	175600	496883530	2985	2985	2985	2985	0
49	20231019	175500	496883530	2985	2985	2985	2985	0
50	20231019	175400	496883530	2985	2985	2985	2985	0
51	20231019	175300	496883530	2985	2985	2985	2985	0
52	20231019	175200	496883530	2985	2985	2985	2985	0
53	20231019	175100	496883530	2985	2985	2985	2985	0
54	20231019	175000	496883530	2985	2985	2985	2985	0
55	20231019	174900	496883530	2985	2985	2985	2985	0
56	20231019	174800	496883530	2985	2985	2985	2985	0
57	20231019	174700	496883530	2985	2985	2985	2985	0
58	20231019	174600	496883530	2985	2985	2985	2985	0
59	20231019	174500	496883530	2985	2985	2985	2985	0
60	20231019	174400	496883530	2985	2985	2985	2985	0
61	20231019	174300	496883530	2985	2985	2985	2985	0
62	20231019	174200	496883530	2985	2985	2985	2985	4668
63	20231019	174100	496883530	2985	2985	2985	2985	0
64	20231019	174000	496883530	2985	2985	2985	2985	0
65	20231019	173900	496883530	2985	2985	2985	2985	0
66	20231019	173800	496883530	2985	2985	2985	2985	0
67	20231019	173700	496883530	2985	2985	2985	2985	0
68	20231019	173600	496883530	2985	2985	2985	2985	0
69	20231019	173500	496883530	2985	2985	2985	2985	0
70	20231019	173400	496883530	2985	2985	2985	2985	0
71	20231019	173300	496883530	2985	2985	2985	2985	0
72	20231019	173200	496883530	2985	2985	2985	2985	0
73	20231019	173100	496883530	2985	2985	2985	2985	0
74	20231019	173000	496883530	2985	2985	2985	2985	0
75	20231019	172900	496883530	2985	2985	2985	2985	0
76	20231019	172800	496883530	2985	2985	2985	2985	0
77	20231019	172700	496883530	2985	2985	2985	2985	0
78	20231019	172600	496883530	2985	2985	2985	2985	0
79	20231019	172500	496883530	2985	2985	2985	2985	0
80	20231019	172400	496883530	2985	2985	2985	2985	0
81	20231019	172300	496883530	2985	2985	2985	2985	0
82	20231019	172200	496883530	2985	2985	2985	2985	0
83	20231019	172100	496883530	2985	2985	2985	2985	0
84	20231019	172000	496883530	2985	2985	2985	2985	0
85	20231019	171900	496883530	2985	2985	2985	2985	0
86	20231019	171800	496883530	2985	2985	2985	2985	0
87	20231019	171700	496883530	2985	2985	2985	2985	0
88	20231019	171600	496883530	2985	2985	2985	2985	0
89	20231019	171500	496883530	2985	2985	2985	2985	0
90	20231019	171400	496883530	2985	2985	2985	2985	0
91	20231019	171300	496883530	2985	2985	2985	2985	0
92	20231019	171200	496883530	2985	2985	2985	2985	4668
93	20231019	171100	496883530	2985	2985	2985	2985	0
94	20231019	171000	496883530	2985	2985	2985	2985	0
95	20231019	170900	496883530	2985	2985	2985	2985	0
96	20231019	170800	496883530	2985	2985	2985	2985	0
97	20231019	170700	496883530	2985	2985	2985	2985	0
98	20231019	170600	496883530	2985	2985	2985	2985	0
99	20231019	170500	496883530	2985	2985	2985	2985	0
100	20231019	170400	496883530	2985	2985	2985	2985	0
101	20231019	170300	496883530	2985	2985	2985	2985	0
102	20231019	170200	496883530	2985	2985	2985	2985	0
103	20231019	170100	496883530	2985	2985	2985	2985	0
104	20231019	170000	496883530	2985	2985	2985	2985	0
105	20231019	165900	496883530	2985	2985	2985	2985	0
106	20231019	165800	496883530	2985	2985	2985	2985	0
107	20231019	165700	496883530	2985	2985	2985	2985	0
108	20231019	165600	496883530	2985	2985	2985	2985	0
109	20231019	165500	496883530	2985	2985	2985	2985	0
110	20231019	165400	496883530	2985	2985	2985	2985	0
111	20231019	165300	496883530	2985	2985	2985	2985	0
112	20231019	165200	496883530	2985	2985	2985	2985	0
113	20231019	165100	496883530	2985	2985	2985	2985	0
114	20231019	165000	496883530	2985	2985	2985	2985	0
115	20231019	164900	496883530	2985	2985	2985	2985	0
116	20231019	164800	496883530	2985	2985	2985	2985	0
117	20231019	164700	496883530	2985	2985	2985	2985	0
118	20231019	164600	496883530	2985	2985	2985	2985	0
119	20231019	164500	496883530	2985	2985	2985	2985	0
120	20231019	164400	496883530	2985	2985	2985	2985	0
121	20231019	164300	496883530	2985	2985	2985	2985	0
122	20231019	164200	496883530	2985	2985	2985	2985	4668
123	20231019	164100	496883530	2985	2985	2985	2985	0
124	20231019	164000	496883530	2985	2985	2985	2985	0
125	20231019	163900	496883530	2985	2985	2985	2985	0
126	20231019	163800	496883530	2985	2985	2985	2985	0
127	20231019	163700	496883530	2985	2985	2985	2985	0
128	20231019	163600	496883530	2985	2985	2985	2985	0
129	20231019	163500	496883530	2985	2985	2985	2985	0
130	20231019	163400	496883530	2985	2985	2985	2985	0
131	20231019	163300	496883530	2985	2985	2985	2985	0
132	20231019	163200	496883530	2985	2985	2985	2985	0
133	20231019	163100	496883530	2985	2985	2985	2985	0
134	20231019	163000	496883530	2985	2985	2985	2985	0
135	20231019	162900	496883530	2985	2985	2985	2985	0
136	20231019	162800	496883530	2985	2985	2985	2985	0
137	20231019	162700	496883530	2985	2985	2985	2985	0
138	20231019	162600	496883530	2985	2985	2985	2985	0
139	20231019	162500	496883530	2985	2985	2985	2985	0
140	20231019	162400	496883530	2985	2985	2985	2985	0
141	20231019	162300	496883530	2985	2985	2985	2985	0
142	20231019	162200	496883530	2985	2985	2985	2985	0
143	20231019	162100	496883530	2985	2985	2985	2985	0
144	20231019	162000	496883530	2985	2985	2985	2985	0
145	20231019	161900	496883530	2985	2985	2985	2985	0
146	20231019	161800	496883530	2985	2985	2985	2985	0
147	20231019	161700	496883530	2985	2985	2985	2985	0
148	20231019	161600	496883530	2985	2985	2985	2985	0
149	20231019	161500	496883530	2985	2985	2985	2985	0
150	20231019	161400	496883530	2985	2985	2985	2985	0
151	20231019	161300	496883530	2985	2985	2985	2985	0
152	20231019	161200	496883530	2985	2985	2985	2985	4668
153	20231019	161100	496883530	2985	2985	2985	2985	0
154	20231019	161000	496883530	2985	2985	2985	2985	0
155	20231019	160900	496883530	2985	2985	2985	2985	0
156	20231019	160800	496883530	2985	2985	2985	2985	0
157	20231019	160700	496883530	2985	2985	2985	2985	0
158	20231019	160600	496883530	2985	2985	2985	2985	0
159	20231019	160500	496883530	2985	2985	2985	2985	0
160	20231019	160400	496883530	2985	2985	2985	2985	0
161	20231019	160300	496883530	2985	2985	2985	2985	0
162	20231019	160200	496883530	2985	2985	2985	2985	0
163	20231019	160100	496883530	2985	2985	2985	2985	0
164	20231019	160000	496883530	2985	2985	2985	2985	0
165	20231019	155900	496883530	2985	2985	2985	2985	0
166	20231019	155800	496883530	2985	2985	2985	2985	0
167	20231019	155700	496883530	2985	2985	2985	2985	0
168	20231019	155600	496883530	2985	2985	2985	2985	0
169	20231019	155500	496883530	2985	2985	2985	2985	0
170	20231019	155400	496883530	2985	2985	2985	2985	0
171	20231019	155300	496883530	2985	2985	2985	2985	0
172	20231019	155200	496883530	2985	2985	2985	2985	0
173	20231019	155100	496883530	2985	2985	2985	2985	0
174	20231019	155000	496883530	2985	2985	2985	2985	0
175	20231019	154900	496883530	2985	2985	2985	2985	0
176	20231019	154800	496883530	2985	2985	2985	2985	0
177	20231019	154700	496883530	2985	2985	2985	2985	0
178	20231019	154600	496883530	2985	2985	2985	2985	0
179	20231019	154500	496883530	2985	2985	2985	2985	0
180	20231019	154400	496883530	2985	2985	2985	2985	0
181	20231019	154300	496883530	2985	2985	2985	2985	0
182	20231019	154200	496883530	2985	2985	2985	2985	4668
183	20231019	154100	496883530	2985	2985	2985	2985	0
184	20231019	154000	496883530	2985	2985	2985	2985	0
185	20231019	153900	496883530	2985	2985	2985	2985	0
186	20231019	153800	496883530	2985	2985	2985	2985	0
187	20231019	153700	496883530	2985	2985	2985	2985	0
188	20231019	153600	496883530	2985	2985	2985	2985	0
189	20231019	153500	496883530	2985	2985	2985	2985	0
190	20231019	153400	496883530	2985	2985	2985	2985	0
191	20231019	153300	496883530	2985	2985	2985	2985	0
192	20231019	153200	496883530	2985	2985	2985	2985	0
193	20231019	153100	496883530	2985	2985	2985	2985	0
194	20231019	153000	496883530	2985	2985	2985	2985	4668
195	20231019	152900	482949550	2990	2990	2990	2990	0
196	20231019	152800	482949550	2990	2990	2990	2990	0
197	20231019	152700	482949550	2990	2990	2990	2990	0
198	20231019	152600	482949550	2990	2990	2990	2990	0
199	20231019	152500	482949550	2990	2990	2990	2990	0
200	20231019	152400	482949550	2990	2990	2990	2990	0
201	20231019	152300	482949550	2990	2990	2990	2990	0
202	20231019	152200	482949550	2990	2990	2990	2990	0
203	20231019	152100	482949550	2990	2990	2990	2990	0
204	20231019	152000	482949550	2990	2990	2990	2990	0
205	20231019	151900	482949550	2990	2990	2990	2990	67
206	20231019	151800	482749220	2985	2985	2985	2985	0
207	20231019	151700	482749220	2985	2985	2985	2985	0
208	20231019	151600	482749220	2985	2985	2990	2985	1520
209	20231019	151500	478212010	2985	2985	2985	2985	162
210	20231019	151400	477728440	2985	2985	2985	2985	141
211	20231019	151300	477307555	2985	2990	2990	2985	400
212	20231019	151200	476112055	2985	2985	2985	2985	50
213	20231019	151100	475962805	2985	2985	2985	2985	100
214	20231019	151000	475664305	2990	2990	2990	2990	6
215	20231019	150900	475646365	2990	2990	2990	2990	7
216	20231019	150800	475625435	2990	2990	2990	2990	0
217	20231019	150700	475625435	2990	2990	2990	2990	282
218	20231019	150600	474782255	2990	2990	2990	2990	496
219	20231019	150500	473299215	2990	2990	2990	2990	30
220	20231019	150400	473209515	2985	2990	2990	2985	707
221	20231019	150300	471099040	2990	2990	2990	2990	30
222	20231019	150200	471009340	2990	2990	2990	2990	0
223	20231019	150100	471009340	2990	2990	2990	2990	518
224	20231019	150000	469460520	2990	2990	2990	2990	0
225	20231019	145900	469460520	2990	2990	2990	2990	0
226	20231019	145800	469460520	2990	2990	2990	2990	502
227	20231019	145700	467959540	2990	2995	2995	2990	490
228	20231019	145600	466494375	2995	2990	2995	2990	37
229	20231019	145500	466383660	2990	2990	2990	2990	40
230	20231019	145400	466264060	2990	2990	2990	2990	49
231	20231019	145300	466117550	2990	2990	2990	2990	180
232	20231019	145200	465579350	2990	2990	2990	2990	235
233	20231019	145100	464876700	2990	2990	2990	2990	0
234	20231019	145000	464876700	2990	2990	2990	2990	11
235	20231019	144900	464843810	2990	2990	2990	2990	0
236	20231019	144800	464843810	2990	2990	2990	2990	1124
237	20231019	144700	461483050	2985	2985	2985	2985	6959
238	20231019	144600	440710435	2990	2990	2990	2990	0
239	20231019	144500	440710435	2990	2985	2990	2985	1000
240	20231019	144400	437722935	2985	2985	2985	2985	0
241	20231019	144300	437722935	2985	2985	2985	2985	507
242	20231019	144200	436209540	2985	2985	2985	2985	100
243	20231019	144100	435911040	2985	2985	2985	2985	500
244	20231019	144000	434418540	2985	2985	2985	2985	125
245	20231019	143900	434045415	2985	2980	2985	2980	23
246	20231019	143800	433976860	2980	2980	2980	2980	1018
247	20231019	143700	430943220	2980	2980	2980	2980	1005
248	20231019	143600	427948320	2985	2985	2985	2985	510
249	20231019	143500	426425970	2980	2980	2980	2980	0
250	20231019	143400	426425970	2980	2980	2980	2980	0
251	20231019	143300	426425970	2980	2980	2980	2980	50
252	20231019	143200	426276970	2980	2985	2985	2980	531
253	20231019	143100	424691970	2985	2985	2985	2985	50
254	20231019	143000	424542720	2985	2985	2985	2985	0
255	20231019	142900	424542720	2985	2985	2985	2985	500
256	20231019	142800	423050220	2985	2985	2985	2985	0
257	20231019	142700	423050220	2985	2985	2985	2985	500
258	20231019	142600	421557720	2985	2985	2985	2985	0
259	20231019	142500	421557720	2985	2985	2985	2985	0
260	20231019	142400	421557720	2985	2985	2985	2985	0
261	20231019	142300	421557720	2985	2985	2985	2985	55
262	20231019	142200	421393545	2985	2985	2985	2985	1388
263	20231019	142100	417250365	2985	2985	2985	2985	0
264	20231019	142000	417250365	2985	2985	2985	2985	62
265	20231019	141900	417065295	2985	2985	2985	2985	0
266	20231019	141800	417065295	2985	2985	2985	2985	0
267	20231019	141700	417065295	2985	2985	2985	2985	0
268	20231019	141600	417065295	2985	2985	2985	2985	415
269	20231019	141500	415826520	2985	2985	2990	2985	1327
270	20231019	141400	411865260	2990	2990	2990	2990	0
271	20231019	141300	411865260	2990	2990	2990	2990	0
272	20231019	141200	411865260	2990	2990	2990	2990	3
273	20231019	141100	411856290	2990	2990	2990	2990	160
274	20231019	141000	411377890	2990	2990	2990	2990	10
275	20231019	140900	411347990	2990	2990	2990	2990	0
276	20231019	140800	411347990	2990	2990	2990	2990	0
277	20231019	140700	411347990	2990	2990	2990	2990	1
278	20231019	140600	411345000	2990	2990	2990	2990	236
279	20231019	140500	410639360	2995	2995	2995	2995	0
280	20231019	140400	410639360	2995	2995	2995	2995	0
281	20231019	140300	410639360	2995	2995	2995	2995	0
282	20231019	140200	410639360	2995	2995	2995	2995	0
283	20231019	140100	410639360	2995	2995	2995	2995	5
284	20231019	140000	410624385	2995	2995	2995	2995	350
285	20231019	135900	409576135	2985	2985	2985	2985	3000
286	20231019	135800	400621135	2985	2985	2985	2985	0
287	20231019	135700	400621135	2985	2985	2985	2985	972
288	20231019	135600	397719715	2985	2990	2990	2985	187
289	20231019	135500	397161475	2990	2990	2990	2990	0
290	20231019	135400	397161475	2990	2990	2990	2990	0
291	20231019	135300	397161475	2990	2990	2990	2990	1
292	20231019	135200	397158485	2990	2990	2990	2990	0
293	20231019	135100	397158485	2990	2990	2990	2990	2
294	20231019	135000	397152505	2985	2985	2985	2985	0
295	20231019	134900	397152505	2985	2985	2985	2985	0
296	20231019	134800	397152505	2985	2985	2985	2985	474
297	20231019	134700	395737615	2985	2985	2985	2985	0
298	20231019	134600	395737615	2985	2985	2985	2985	9
299	20231019	134500	395710750	2995	2995	2995	2995	0
300	20231019	134400	395710750	2995	2990	2995	2990	145
301	20231019	134300	395276525	2990	2990	2990	2990	1
302	20231019	134200	395273535	2990	2990	2990	2990	1000
303	20231019	134100	392283535	2985	2985	2985	2985	0
304	20231019	134000	392283535	2985	2985	2985	2985	1
305	20231019	133900	392280550	2985	2985	2985	2985	11
306	20231019	133800	392247715	2985	2985	2985	2985	20
307	20231019	133700	392188015	2985	2985	2985	2985	0
308	20231019	133600	392188015	2985	2985	2985	2985	3
309	20231019	133500	392179060	2985	2985	2985	2985	501
310	20231019	133400	390683575	2980	2980	2980	2980	598
311	20231019	133300	388901535	2985	2985	2985	2985	1
312	20231019	133200	388898550	2985	2985	2985	2985	500
313	20231019	133100	387406050	2985	2985	2985	2985	0
314	20231019	133000	387406050	2985	2985	2985	2985	0
315	20231019	132900	387406050	2985	2985	2985	2985	1053
316	20231019	132800	384262845	2990	2990	2990	2990	2
317	20231019	132700	384256865	2990	2990	2990	2990	0
318	20231019	132600	384256865	2990	2990	2990	2990	0
319	20231019	132500	384256865	2990	2990	2990	2990	304
320	20231019	132400	383347905	2990	2990	2990	2990	0
321	20231019	132300	383347905	2990	2990	2990	2990	30
322	20231019	132200	383258205	2990	2990	2990	2990	12
323	20231019	132100	383222325	2985	2985	2985	2985	0
324	20231019	132000	383222325	2985	2985	2985	2985	1
325	20231019	131900	383219340	2980	2980	2980	2980	0
326	20231019	131800	383219340	2980	2985	2985	2980	46
327	20231019	131700	383082220	2980	2980	2980	2980	0
328	20231019	131600	383082220	2980	2980	2980	2980	3180
329	20231019	131500	373605820	2980	2985	2985	2980	96
330	20231019	131400	373319265	2985	2995	2995	2985	166
331	20231019	131300	372823455	2995	2995	2995	2995	0
332	20231019	131200	372823455	2995	2995	2995	2995	10
333	20231019	131100	372793505	2985	2995	2995	2985	481
334	20231019	131000	371352980	2985	2990	2990	2985	1500
335	20231019	130900	366875270	2990	2990	2990	2990	0
336	20231019	130800	366875270	2990	2995	2995	2990	19
337	20231019	130700	366818455	2990	2990	2990	2990	0
338	20231019	130600	366818455	2990	2990	2990	2990	12
339	20231019	130500	366782575	2990	2990	2990	2990	80
340	20231019	130400	366543375	2990	2990	2990	2990	127
341	20231019	130300	366163645	2990	2990	2990	2990	0
342	20231019	130200	366163645	2990	2990	2990	2990	286
343	20231019	130100	365308505	2990	2990	2990	2990	514
344	20231019	130000	363771645	2995	2990	2995	2990	2
345	20231019	125900	363765660	2995	2995	2995	2995	1
346	20231019	125800	363762665	2990	2990	2990	2990	10
347	20231019	125700	363732765	2995	2995	2995	2995	105
348	20231019	125600	363418290	2995	2995	2995	2995	0
349	20231019	125500	363418290	2995	2995	2995	2995	0
350	20231019	125400	363418290	2995	2995	2995	2995	0
351	20231019	125300	363418290	2995	2995	2995	2995	0
352	20231019	125200	363418290	2995	2995	2995	2995	1
353	20231019	125100	363415295	2995	2995	2995	2995	49
354	20231019	125000	363268540	2995	2995	2995	2995	10
355	20231019	124900	363238590	2995	2995	2995	2995	144
356	20231019	124800	362807310	2995	2995	2995	2995	5
357	20231019	124700	362792335	2995	2995	2995	2995	1
358	20231019	124600	362789340	2985	2985	2985	2985	2120
359	20231019	124500	356461140	2985	2985	2985	2985	0
360	20231019	124400	356461140	2985	2985	2985	2985	0
361	20231019	124300	356461140	2985	2985	2985	2985	0
362	20231019	124200	356461140	2985	2985	2985	2985	0
363	20231019	124100	356461140	2985	2985	2985	2985	0
364	20231019	124000	356461140	2985	2985	2985	2985	0
365	20231019	123900	356461140	2985	2985	2985	2985	0
366	20231019	123800	356461140	2985	2985	2985	2985	0
367	20231019	123700	356461140	2985	2985	2985	2985	1
368	20231019	123600	356458155	2990	2990	2990	2990	207
369	20231019	123500	355839225	2990	2990	2990	2990	421
370	20231019	123400	354580435	2990	2990	2990	2990	333
371	20231019	123300	353584765	2985	2985	2985	2985	184
372	20231019	123200	353035525	2980	2985	2985	2980	205
373	20231019	123100	352424600	2985	2995	2995	2985	329
374	20231019	123000	351442520	2995	2995	2995	2995	2
375	20231019	122900	351436530	2985	2985	2985	2985	14
376	20231019	122800	351394740	2985	2985	2985	2985	500
377	20231019	122700	349902240	2985	2990	2990	2985	637
378	20231019	122600	348000790	2985	2985	2985	2985	0
379	20231019	122500	348000790	2985	2985	2985	2985	0
380	20231019	122400	348000790	2985	2985	2985	2985	227
381	20231019	122300	347323195	2985	2985	2985	2985	100
382	20231019	122200	347024695	2985	2985	2985	2985	1002
383	20231019	122100	344033725	2990	2990	2990	2990	182
384	20231019	122000	343489545	2990	2990	2990	2990	0
385	20231019	121900	343489545	2990	2990	2990	2990	2862
386	20231019	121800	334932165	2990	2990	2990	2990	3050
387	20231019	121700	325812665	2990	2990	2990	2990	120
388	20231019	121600	325453865	2990	2990	2990	2990	0
389	20231019	121500	325453865	2990	2990	2990	2990	2
390	20231019	121400	325447885	2990	2990	2990	2990	335
391	20231019	121300	324446235	2990	2990	2990	2990	0
392	20231019	121200	324446235	2990	2990	2990	2990	78
393	20231019	121100	324213015	3000	3000	3000	3000	0
394	20231019	121000	324213015	3000	3000	3000	3000	0
395	20231019	120900	324213015	3000	3000	3000	3000	0
396	20231019	120800	324213015	3000	3000	3000	3000	1000
397	20231019	120700	321213015	3010	3005	3010	3005	800
398	20231019	120600	318808895	2990	2990	2990	2990	1264
399	20231019	120500	315029535	2990	2990	2990	2990	196
400	20231019	120400	314443495	2985	2985	2985	2985	0
401	20231019	120300	314443495	2985	2985	2985	2985	1500
402	20231019	120200	309965995	2985	2985	2985	2985	336
403	20231019	120100	308963035	2985	2985	2985	2985	100
404	20231019	120000	308664535	2985	2985	2985	2985	52
405	20231019	115900	308509315	2985	2985	2985	2985	118
406	20231019	115800	308157085	2985	2990	2990	2985	48
407	20231019	115700	308013610	2985	2985	2990	2985	1983
408	20231019	115600	302094330	2990	2990	2990	2990	2654
409	20231019	115500	294158870	2995	3000	3000	2995	413
410	20231019	115400	292921930	2990	2990	2990	2990	455
411	20231019	115300	291561480	3005	3005	3005	3005	455
412	20231019	115200	290194205	2985	2985	2985	2985	0
413	20231019	115100	290194205	2985	2985	2985	2985	0
414	20231019	115000	290194205	2985	2985	2985	2985	0
415	20231019	114900	290194205	2985	2995	2995	2985	1619
416	20231019	114800	285361290	3005	3005	3005	3005	1
417	20231019	114700	285358285	2985	2985	2985	2985	0
418	20231019	114600	285358285	2985	3000	3005	2985	1493
419	20231019	114500	280884260	3005	3005	3005	2990	1658
420	20231019	114400	275926790	3005	3005	3005	3005	1
421	20231019	114300	275923785	3005	3005	3005	3005	0
422	20231019	114200	275923785	3005	3005	3005	3005	1
423	20231019	114100	275920780	2990	2990	2990	2990	335
424	20231019	114000	274919130	3005	3005	3005	3005	1
425	20231019	113900	274916125	2990	2990	2990	2990	335
426	20231019	113800	273914475	3000	3000	3000	3000	0
427	20231019	113700	273914475	3000	3000	3000	3000	230
428	20231019	113600	273224475	3000	2995	3000	2995	1610
429	20231019	113500	268395020	2985	2985	2985	2985	0
430	20231019	113400	268395020	2985	2985	2985	2985	0
431	20231019	113300	268395020	2985	2985	2985	2985	0
432	20231019	113200	268395020	2985	2985	2985	2985	0
433	20231019	113100	268395020	2985	2985	2985	2985	418
434	20231019	113000	267147290	2985	2985	2985	2985	50
435	20231019	112900	266998040	2985	2985	2985	2985	4
436	20231019	112800	266986100	2985	2990	2990	2985	60
437	20231019	112700	266806750	2990	2990	2990	2990	0
438	20231019	112600	266806750	2990	2980	2990	2980	1212
439	20231019	112500	263192005	2985	2995	2995	2985	9145
440	20231019	112400	235874385	2995	2995	2995	2995	1
441	20231019	112300	235871390	2990	2990	2990	2990	2
442	20231019	112200	235865410	2995	2995	2995	2995	1
443	20231019	112100	235862415	2990	3000	3000	2990	550
444	20231019	112000	234212915	3000	3000	3000	3000	0
445	20231019	111900	234212915	3000	3000	3000	3000	999
446	20231019	111800	231215915	3000	3000	3000	3000	4
447	20231019	111700	231203915	2990	2990	2990	2990	1
448	20231019	111600	231200925	2990	2990	2990	2990	0
449	20231019	111500	231200925	2990	2995	2995	2990	351
450	20231019	111400	230149995	2995	2995	2995	2995	69
451	20231019	111300	229943340	2995	2995	2995	2995	7
452	20231019	111200	229922375	2995	2995	2995	2995	0
453	20231019	111100	229922375	2995	2995	2995	2995	0
454	20231019	111000	229922375	2995	3000	3000	2995	101
455	20231019	110900	229619875	3000	2995	3000	2995	101
456	20231019	110800	229317375	2995	2995	2995	2995	10
457	20231019	110700	229287425	2995	2995	2995	2995	12
458	20231019	110600	229251485	2995	2995	2995	2995	1
459	20231019	110500	229248490	2995	2995	2995	2995	10
460	20231019	110400	229218540	2995	2995	2995	2995	5
461	20231019	110300	229203565	2995	2995	2995	2995	1086
462	20231019	110200	225950995	3000	3000	3000	3000	50
463	20231019	110100	225800995	3000	3000	3000	3000	0
464	20231019	110000	225800995	3000	3000	3000	3000	203
465	20231019	105900	225191995	3005	3005	3005	3005	15
466	20231019	105800	225146920	3015	3015	3015	3015	0
467	20231019	105700	225146920	3015	3015	3015	3015	0
468	20231019	105600	225146920	3015	3015	3015	3015	0
469	20231019	105500	225146920	3015	3015	3015	3015	0
470	20231019	105400	225146920	3015	3015	3015	3015	0
471	20231019	105300	225146920	3015	3015	3015	3015	2
472	20231019	105200	225140890	2995	2995	2995	2995	0
473	20231019	105100	225140890	2995	2995	2995	2995	0
474	20231019	105000	225140890	2995	3000	3000	2995	600
475	20231019	104900	223343285	3005	3005	3005	3005	0
476	20231019	104800	223343285	3005	3005	3005	3005	0
477	20231019	104700	223343285	3005	3005	3005	3005	0
478	20231019	104600	223343285	3005	3005	3005	3005	0
479	20231019	104500	223343285	3005	3005	3005	3005	0
480	20231019	104400	223343285	3005	3015	3015	3005	17
481	20231019	104300	223292190	3015	3015	3015	3015	30
482	20231019	104200	223201740	3015	3005	3015	3005	152
483	20231019	104100	222744475	3000	3000	3000	3000	608
484	20231019	104000	220920475	3000	3015	3015	3000	709
485	20231019	103900	218793175	3000	3000	3000	3000	0
486	20231019	103800	218793175	3000	3000	3000	3000	2
487	20231019	103700	218787175	3000	3000	3000	3000	0
488	20231019	103600	218787175	3000	3000	3000	3000	5
489	20231019	103500	218772175	3000	3000	3000	3000	0
490	20231019	103400	218772175	3000	3000	3000	3000	0
491	20231019	103300	218772175	3000	3000	3000	3000	2715
492	20231019	103200	210627175	2995	2995	2995	2995	0
493	20231019	103100	210627175	2995	2995	2995	2995	0
494	20231019	103000	210627175	2995	3005	3005	2995	10000
495	20231019	102900	180642795	3015	3015	3015	3015	0
496	20231019	102800	180642795	3015	3015	3015	3015	5
497	20231019	102700	180627720	3005	3005	3005	3005	0
498	20231019	102600	180627720	3005	3005	3005	3005	501
499	20231019	102500	179122215	3005	3000	3005	3000	557
500	20231019	102400	177448435	3005	3005	3005	3005	21
501	20231019	102300	177385330	3005	3005	3005	3005	423
502	20231019	102200	176114215	3005	3005	3005	3005	0
503	20231019	102100	176114215	3005	3000	3005	3000	19
504	20231019	102000	176057200	3000	3000	3000	3000	313
505	20231019	101900	175118200	3005	3005	3005	3005	5
506	20231019	101800	175103175	3005	3005	3005	3005	7
507	20231019	101700	175082140	3005	3005	3005	3005	5
508	20231019	101600	175067115	3005	3005	3005	3005	47
509	20231019	101500	174925880	3005	3005	3005	3005	0
510	20231019	101400	174925880	3005	3005	3005	3005	0
511	20231019	101300	174925880	3005	3005	3005	3005	7
512	20231019	101200	174904845	3015	3015	3015	3015	0
513	20231019	101100	174904845	3015	3015	3015	3015	0
514	20231019	101000	174904845	3015	3015	3015	3015	336
515	20231019	100900	173891805	3000	3000	3000	3000	21
516	20231019	100800	173828805	3000	3000	3000	3000	2723
517	20231019	100700	165659805	3000	3000	3000	3000	4
518	20231019	100600	165647805	3005	3005	3005	3005	1526
519	20231019	100500	161062175	3000	3000	3000	3000	7
520	20231019	100400	161041175	3005	3005	3005	3005	1131
521	20231019	100300	157642520	3010	3010	3010	3010	0
522	20231019	100200	157642520	3010	3000	3010	3000	1376
523	20231019	100100	153514470	3005	3005	3005	3005	298
524	20231019	100000	152618980	3005	3010	3010	3005	705
525	20231019	095900	150496965	3015	3015	3015	3015	0
526	20231019	095800	150496965	3015	3015	3015	3015	0
527	20231019	095700	150496965	3015	3015	3015	3015	50
528	20231019	095600	150346215	3015	3015	3015	3015	0
529	20231019	095500	150346215	3015	3015	3015	3015	1
530	20231019	095400	150343200	3015	3015	3015	3015	162
531	20231019	095300	149854770	3015	3015	3015	3015	28
532	20231019	095200	149770350	3015	3015	3015	3015	100
533	20231019	095100	149468850	3020	3020	3020	3020	10
534	20231019	095000	149438650	3020	3020	3020	3020	100
535	20231019	094900	149136650	3020	3005	3020	3005	533
536	20231019	094800	147534670	3020	3020	3020	3020	3
537	20231019	094700	147525610	3020	3020	3020	3020	1
538	20231019	094600	147522590	3020	3020	3020	3020	1
539	20231019	094500	147519570	3020	3020	3020	3020	1
540	20231019	094400	147516550	3020	3020	3020	3020	1
541	20231019	094300	147513530	3020	3015	3020	3015	55
542	20231019	094200	147347440	3000	3000	3000	3000	0
543	20231019	094100	147347440	3000	3000	3000	3000	0
544	20231019	094000	147347440	3000	3010	3010	3000	859
545	20231019	093900	144770190	3015	3015	3015	3015	0
546	20231019	093800	144770190	3015	3015	3015	3015	169
547	20231019	093700	144260655	3000	3000	3000	3000	0
548	20231019	093600	144260655	3000	3000	3000	3000	1
549	20231019	093500	144257655	3010	3005	3010	3005	1092
550	20231019	093400	140973640	3000	3000	3000	3000	692
551	20231019	093300	138897640	3000	3000	3000	3000	356
552	20231019	093200	137829640	3000	3000	3000	3000	12
553	20231019	093100	137793640	2995	3000	3000	2995	13
554	20231019	093000	137754700	3000	3000	3000	3000	2
555	20231019	092900	137748700	2990	3000	3000	2990	593
556	20231019	092800	135975285	3000	3000	3000	3000	4
557	20231019	092700	135963285	3000	3000	3000	3000	8
558	20231019	092600	135939285	3000	2995	3000	2985	13039
559	20231019	092500	96891465	3000	3000	3000	3000	3
560	20231019	092400	96882465	3000	3000	3000	3000	5
561	20231019	092300	96867465	2995	2995	2995	2995	68
562	20231019	092200	96663805	2995	2995	2995	2995	896
563	20231019	092100	93980285	2995	3000	3000	2995	2241
564	20231019	092000	87268440	3000	3000	3005	3000	385
565	20231019	091900	86113435	3000	3000	3000	3000	0
566	20231019	091800	86113435	3000	3005	3005	3000	343
567	20231019	091700	85084190	2995	2995	2995	2995	0
568	20231019	091600	85084190	2995	3000	3000	2995	188
569	20231019	091500	84520225	3000	3000	3000	3000	203
570	20231019	091400	83911225	3000	3000	3000	2995	258
571	20231019	091300	83138490	3000	3000	3000	3000	148
572	20231019	091200	82694490	2990	3000	3000	2990	2237
573	20231019	091100	75999660	2995	3000	3005	2995	285
574	20231019	091000	75145540	2990	2990	2990	2990	0
575	20231019	090900	75145540	2990	3005	3005	2990	6728
576	20231019	090800	54965260	3005	3010	3010	3005	3631
577	20231019	090700	44047655	3025	3025	3025	3025	2
578	20231019	090600	44041605	3025	3030	3035	3010	2838
579	20231019	090500	35492890	3030	3040	3045	3030	1158
580	20231019	090400	31972555	3025	3025	3025	3025	150
581	20231019	090300	31518805	3025	3030	3030	3025	1293
582	20231019	090200	27602380	3025	3020	3100	3000	6867
583	20231019	090100	6634000	3020	3025	3025	3020	1239
584	20231019	090000	2887755	3060	3040	3060	3025	951