KissMeData/005360/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	184500	229161665	2935	2935	2935	2935	2424
3	20231030	184400	229161665	2935	2935	2935	2935	0
4	20231030	184300	229161665	2935	2935	2935	2935	0
5	20231030	184200	229161665	2935	2935	2935	2935	0
6	20231030	184100	229161665	2935	2935	2935	2935	0
7	20231030	184000	229161665	2935	2935	2935	2935	0
8	20231030	183900	229161665	2935	2935	2935	2935	0
9	20231030	183800	229161665	2935	2935	2935	2935	0
10	20231030	183700	229161665	2935	2935	2935	2935	0
11	20231030	183600	229161665	2935	2935	2935	2935	0
12	20231030	183500	229161665	2935	2935	2935	2935	0
13	20231030	183400	229161665	2935	2935	2935	2935	0
14	20231030	183300	229161665	2935	2935	2935	2935	0
15	20231030	183200	229161665	2935	2935	2935	2935	0
16	20231030	183100	229161665	2935	2935	2935	2935	0
17	20231030	183000	229161665	2935	2935	2935	2935	0
18	20231030	182900	229161665	2935	2935	2935	2935	0
19	20231030	182800	229161665	2935	2935	2935	2935	0
20	20231030	182700	229161665	2935	2935	2935	2935	0
21	20231030	182600	229161665	2935	2935	2935	2935	0
22	20231030	182500	229161665	2935	2935	2935	2935	0
23	20231030	182400	229161665	2935	2935	2935	2935	0
24	20231030	182300	229161665	2935	2935	2935	2935	0
25	20231030	182200	229161665	2935	2935	2935	2935	0
26	20231030	182100	229161665	2935	2935	2935	2935	0
27	20231030	182000	229161665	2935	2935	2935	2935	0
28	20231030	181900	229161665	2935	2935	2935	2935	0
29	20231030	181800	229161665	2935	2935	2935	2935	0
30	20231030	181700	229161665	2935	2935	2935	2935	0
31	20231030	181600	229161665	2935	2935	2935	2935	0
32	20231030	181500	229161665	2935	2935	2935	2935	2424
33	20231030	181400	229161665	2935	2935	2935	2935	0
34	20231030	181300	229161665	2935	2935	2935	2935	0
35	20231030	181200	229161665	2935	2935	2935	2935	0
36	20231030	181100	229161665	2935	2935	2935	2935	0
37	20231030	181000	229161665	2935	2935	2935	2935	0
38	20231030	180900	229161665	2935	2935	2935	2935	0
39	20231030	180800	229161665	2935	2935	2935	2935	0
40	20231030	180700	229161665	2935	2935	2935	2935	0
41	20231030	180600	229161665	2935	2935	2935	2935	0
42	20231030	180500	229161665	2935	2935	2935	2935	0
43	20231030	180400	229161665	2935	2935	2935	2935	0
44	20231030	180300	229161665	2935	2935	2935	2935	0
45	20231030	180200	229161665	2935	2935	2935	2935	0
46	20231030	180100	229161665	2935	2935	2935	2935	0
47	20231030	180000	229161665	2935	2935	2935	2935	0
48	20231030	175900	229161665	2935	2935	2935	2935	0
49	20231030	175800	229161665	2935	2935	2935	2935	0
50	20231030	175700	229161665	2935	2935	2935	2935	0
51	20231030	175600	229161665	2935	2935	2935	2935	0
52	20231030	175500	229161665	2935	2935	2935	2935	0
53	20231030	175400	229161665	2935	2935	2935	2935	0
54	20231030	175300	229161665	2935	2935	2935	2935	0
55	20231030	175200	229161665	2935	2935	2935	2935	0
56	20231030	175100	229161665	2935	2935	2935	2935	0
57	20231030	175000	229161665	2935	2935	2935	2935	0
58	20231030	174900	229161665	2935	2935	2935	2935	0
59	20231030	174800	229161665	2935	2935	2935	2935	0
60	20231030	174700	229161665	2935	2935	2935	2935	0
61	20231030	174600	229161665	2935	2935	2935	2935	0
62	20231030	174500	229161665	2935	2935	2935	2935	2424
63	20231030	174400	229161665	2935	2935	2935	2935	0
64	20231030	174300	229161665	2935	2935	2935	2935	0
65	20231030	174200	229161665	2935	2935	2935	2935	0
66	20231030	174100	229161665	2935	2935	2935	2935	0
67	20231030	174000	229161665	2935	2935	2935	2935	0
68	20231030	173900	229161665	2935	2935	2935	2935	0
69	20231030	173800	229161665	2935	2935	2935	2935	0
70	20231030	173700	229161665	2935	2935	2935	2935	0
71	20231030	173600	229161665	2935	2935	2935	2935	0
72	20231030	173500	229161665	2935	2935	2935	2935	0
73	20231030	173400	229161665	2935	2935	2935	2935	0
74	20231030	173300	229161665	2935	2935	2935	2935	0
75	20231030	173200	229161665	2935	2935	2935	2935	0
76	20231030	173100	229161665	2935	2935	2935	2935	0
77	20231030	173000	229161665	2935	2935	2935	2935	0
78	20231030	172900	229161665	2935	2935	2935	2935	0
79	20231030	172800	229161665	2935	2935	2935	2935	0
80	20231030	172700	229161665	2935	2935	2935	2935	0
81	20231030	172600	229161665	2935	2935	2935	2935	0
82	20231030	172500	229161665	2935	2935	2935	2935	0
83	20231030	172400	229161665	2935	2935	2935	2935	0
84	20231030	172300	229161665	2935	2935	2935	2935	0
85	20231030	172200	229161665	2935	2935	2935	2935	0
86	20231030	172100	229161665	2935	2935	2935	2935	0
87	20231030	172000	229161665	2935	2935	2935	2935	0
88	20231030	171900	229161665	2935	2935	2935	2935	0
89	20231030	171800	229161665	2935	2935	2935	2935	0
90	20231030	171700	229161665	2935	2935	2935	2935	0
91	20231030	171600	229161665	2935	2935	2935	2935	0
92	20231030	171500	229161665	2935	2935	2935	2935	2424
93	20231030	171400	229161665	2935	2935	2935	2935	0
94	20231030	171300	229161665	2935	2935	2935	2935	0
95	20231030	171200	229161665	2935	2935	2935	2935	0
96	20231030	171100	229161665	2935	2935	2935	2935	0
97	20231030	171000	229161665	2935	2935	2935	2935	0
98	20231030	170900	229161665	2935	2935	2935	2935	0
99	20231030	170800	229161665	2935	2935	2935	2935	0
100	20231030	170700	229161665	2935	2935	2935	2935	0
101	20231030	170600	229161665	2935	2935	2935	2935	0
102	20231030	170500	229161665	2935	2935	2935	2935	0
103	20231030	170400	229161665	2935	2935	2935	2935	0
104	20231030	170300	229161665	2935	2935	2935	2935	0
105	20231030	170200	229161665	2935	2935	2935	2935	0
106	20231030	170100	229161665	2935	2935	2935	2935	0
107	20231030	170000	229161665	2935	2935	2935	2935	0
108	20231030	165900	229161665	2935	2935	2935	2935	0
109	20231030	165800	229161665	2935	2935	2935	2935	0
110	20231030	165700	229161665	2935	2935	2935	2935	0
111	20231030	165600	229161665	2935	2935	2935	2935	0
112	20231030	165500	229161665	2935	2935	2935	2935	0
113	20231030	165400	229161665	2935	2935	2935	2935	0
114	20231030	165300	229161665	2935	2935	2935	2935	0
115	20231030	165200	229161665	2935	2935	2935	2935	0
116	20231030	165100	229161665	2935	2935	2935	2935	0
117	20231030	165000	229161665	2935	2935	2935	2935	0
118	20231030	164900	229161665	2935	2935	2935	2935	0
119	20231030	164800	229161665	2935	2935	2935	2935	0
120	20231030	164700	229161665	2935	2935	2935	2935	0
121	20231030	164600	229161665	2935	2935	2935	2935	0
122	20231030	164500	229161665	2935	2935	2935	2935	2424
123	20231030	164400	229161665	2935	2935	2935	2935	0
124	20231030	164300	229161665	2935	2935	2935	2935	0
125	20231030	164200	229161665	2935	2935	2935	2935	0
126	20231030	164100	229161665	2935	2935	2935	2935	0
127	20231030	164000	229161665	2935	2935	2935	2935	0
128	20231030	163900	229161665	2935	2935	2935	2935	0
129	20231030	163800	229161665	2935	2935	2935	2935	0
130	20231030	163700	229161665	2935	2935	2935	2935	0
131	20231030	163600	229161665	2935	2935	2935	2935	0
132	20231030	163500	229161665	2935	2935	2935	2935	0
133	20231030	163400	229161665	2935	2935	2935	2935	0
134	20231030	163300	229161665	2935	2935	2935	2935	0
135	20231030	163200	229161665	2935	2935	2935	2935	0
136	20231030	163100	229161665	2935	2935	2935	2935	0
137	20231030	163000	229161665	2935	2935	2935	2935	0
138	20231030	162900	229161665	2935	2935	2935	2935	0
139	20231030	162800	229161665	2935	2935	2935	2935	0
140	20231030	162700	229161665	2935	2935	2935	2935	0
141	20231030	162600	229161665	2935	2935	2935	2935	0
142	20231030	162500	229161665	2935	2935	2935	2935	0
143	20231030	162400	229161665	2935	2935	2935	2935	0
144	20231030	162300	229161665	2935	2935	2935	2935	0
145	20231030	162200	229161665	2935	2935	2935	2935	0
146	20231030	162100	229161665	2935	2935	2935	2935	0
147	20231030	162000	229161665	2935	2935	2935	2935	0
148	20231030	161900	229161665	2935	2935	2935	2935	0
149	20231030	161800	229161665	2935	2935	2935	2935	0
150	20231030	161700	229161665	2935	2935	2935	2935	0
151	20231030	161600	229161665	2935	2935	2935	2935	0
152	20231030	161500	229161665	2935	2935	2935	2935	2424
153	20231030	161400	229161665	2935	2935	2935	2935	0
154	20231030	161300	229161665	2935	2935	2935	2935	0
155	20231030	161200	229161665	2935	2935	2935	2935	0
156	20231030	161100	229161665	2935	2935	2935	2935	0
157	20231030	161000	229161665	2935	2935	2935	2935	0
158	20231030	160900	229161665	2935	2935	2935	2935	0
159	20231030	160800	229161665	2935	2935	2935	2935	0
160	20231030	160700	229161665	2935	2935	2935	2935	0
161	20231030	160600	229161665	2935	2935	2935	2935	0
162	20231030	160500	229161665	2935	2935	2935	2935	0
163	20231030	160400	229161665	2935	2935	2935	2935	0
164	20231030	160300	229161665	2935	2935	2935	2935	0
165	20231030	160200	229161665	2935	2935	2935	2935	0
166	20231030	160100	229161665	2935	2935	2935	2935	0
167	20231030	160000	229161665	2935	2935	2935	2935	0
168	20231030	155900	229161665	2935	2935	2935	2935	0
169	20231030	155800	229161665	2935	2935	2935	2935	0
170	20231030	155700	229161665	2935	2935	2935	2935	0
171	20231030	155600	229161665	2935	2935	2935	2935	0
172	20231030	155500	229161665	2935	2935	2935	2935	0
173	20231030	155400	229161665	2935	2935	2935	2935	0
174	20231030	155300	229161665	2935	2935	2935	2935	0
175	20231030	155200	229161665	2935	2935	2935	2935	0
176	20231030	155100	229161665	2935	2935	2935	2935	0
177	20231030	155000	229161665	2935	2935	2935	2935	0
178	20231030	154900	229161665	2935	2935	2935	2935	0
179	20231030	154800	229161665	2935	2935	2935	2935	0
180	20231030	154700	229161665	2935	2935	2935	2935	0
181	20231030	154600	229161665	2935	2935	2935	2935	0
182	20231030	154500	229161665	2935	2935	2935	2935	2424
183	20231030	154400	229161665	2935	2935	2935	2935	0
184	20231030	154300	229161665	2935	2935	2935	2935	0
185	20231030	154200	229161665	2935	2935	2935	2935	0
186	20231030	154100	229161665	2935	2935	2935	2935	0
187	20231030	154000	229161665	2935	2935	2935	2935	0
188	20231030	153900	229161665	2935	2935	2935	2935	0
189	20231030	153800	229161665	2935	2935	2935	2935	0
190	20231030	153700	229161665	2935	2935	2935	2935	0
191	20231030	153600	229161665	2935	2935	2935	2935	0
192	20231030	153500	229161665	2935	2935	2935	2935	0
193	20231030	153400	229161665	2935	2935	2935	2935	0
194	20231030	153300	229161665	2935	2935	2935	2935	0
195	20231030	153200	229161665	2935	2935	2935	2935	0
196	20231030	153100	229161665	2935	2935	2935	2935	0
197	20231030	153000	229161665	2935	2935	2935	2935	2424
198	20231030	152900	222047225	2925	2925	2925	2925	0
199	20231030	152800	222047225	2925	2925	2925	2925	0
200	20231030	152700	222047225	2925	2925	2925	2925	0
201	20231030	152600	222047225	2925	2925	2925	2925	0
202	20231030	152500	222047225	2925	2925	2925	2925	0
203	20231030	152400	222047225	2925	2925	2925	2925	0
204	20231030	152300	222047225	2925	2925	2925	2925	0
205	20231030	152200	222047225	2925	2925	2925	2925	0
206	20231030	152100	222047225	2925	2925	2925	2925	0
207	20231030	152000	222047225	2925	2925	2925	2925	0
208	20231030	151900	222047225	2925	2925	2925	2925	0
209	20231030	151800	222047225	2925	2925	2925	2925	0
210	20231030	151700	222047225	2925	2920	2925	2920	456
211	20231030	151600	220713430	2920	2900	2920	2900	21
212	20231030	151500	220652510	2900	2905	2905	2900	1338
213	20231030	151400	216771200	2900	2900	2900	2900	0
214	20231030	151300	216771200	2900	2900	2900	2900	0
215	20231030	151200	216771200	2900	2910	2910	2900	5000
216	20231030	151100	202265290	2910	2920	2920	2910	2000
217	20231030	151000	196440910	2925	2925	2925	2925	1041
218	20231030	150900	193395985	2925	2925	2925	2925	1
219	20231030	150800	193393060	2920	2920	2920	2920	0
220	20231030	150700	193393060	2920	2920	2920	2920	0
221	20231030	150600	193393060	2920	2920	2920	2920	0
222	20231030	150500	193393060	2920	2920	2920	2920	0
223	20231030	150400	193393060	2920	2920	2920	2920	680
224	20231030	150300	191407460	2920	2920	2920	2920	520
225	20231030	150200	189889060	2915	2925	2925	2915	27
226	20231030	150100	189810335	2925	2920	2925	2920	72
227	20231030	150000	189600085	2925	2925	2925	2925	0
228	20231030	145900	189600085	2925	2920	2925	2920	1814
229	20231030	145800	184301555	2920	2920	2920	2905	663
230	20231030	145700	182372170	2920	2920	2920	2920	0
231	20231030	145600	182372170	2920	2920	2920	2920	0
232	20231030	145500	182372170	2920	2920	2920	2920	0
233	20231030	145400	182372170	2920	2920	2920	2920	0
234	20231030	145300	182372170	2920	2920	2920	2920	0
235	20231030	145200	182372170	2920	2920	2920	2920	0
236	20231030	145100	182372170	2920	2925	2925	2920	439
237	20231030	145000	181090280	2925	2925	2925	2925	0
238	20231030	144900	181090280	2925	2925	2925	2925	0
239	20231030	144800	181090280	2925	2925	2925	2925	0
240	20231030	144700	181090280	2925	2925	2925	2925	0
241	20231030	144600	181090280	2925	2925	2925	2925	0
242	20231030	144500	181090280	2925	2925	2925	2925	0
243	20231030	144400	181090280	2925	2920	2925	2920	143
244	20231030	144300	180672665	2910	2915	2915	2910	592
245	20231030	144200	178949495	2910	2915	2915	2910	800
246	20231030	144100	176619580	2915	2925	2925	2915	1028
247	20231030	144000	173621010	2925	2925	2925	2925	27
248	20231030	143900	173542035	2930	2930	2930	2930	0
249	20231030	143800	173542035	2930	2930	2930	2930	0
250	20231030	143700	173542035	2930	2930	2930	2930	0
251	20231030	143600	173542035	2930	2930	2930	2930	0
252	20231030	143500	173542035	2930	2930	2930	2930	0
253	20231030	143400	173542035	2930	2930	2930	2930	0
254	20231030	143300	173542035	2930	2930	2930	2930	0
255	20231030	143200	173542035	2930	2930	2930	2930	0
256	20231030	143100	173542035	2930	2925	2930	2925	99
257	20231030	143000	173251975	2935	2935	2935	2935	0
258	20231030	142900	173251975	2935	2935	2935	2935	0
259	20231030	142800	173251975	2935	2935	2935	2935	0
260	20231030	142700	173251975	2935	2935	2935	2935	0
261	20231030	142600	173251975	2935	2935	2935	2935	30
262	20231030	142500	173163925	2935	2935	2935	2935	0
263	20231030	142400	173163925	2935	2935	2935	2935	0
264	20231030	142300	173163925	2935	2935	2935	2935	0
265	20231030	142200	173163925	2935	2935	2935	2935	0
266	20231030	142100	173163925	2935	2935	2935	2935	0
267	20231030	142000	173163925	2935	2935	2935	2935	0
268	20231030	141900	173163925	2935	2920	2935	2920	27
269	20231030	141800	173085055	2920	2920	2920	2920	10
270	20231030	141700	173055855	2920	2920	2920	2920	2
271	20231030	141600	173050015	2920	2925	2925	2920	1000
272	20231030	141500	170127510	2920	2920	2920	2920	0
273	20231030	141400	170127510	2920	2920	2920	2920	0
274	20231030	141300	170127510	2920	2920	2920	2920	0
275	20231030	141200	170127510	2920	2920	2920	2920	0
276	20231030	141100	170127510	2920	2920	2920	2920	0
277	20231030	141000	170127510	2920	2920	2920	2920	0
278	20231030	140900	170127510	2920	2920	2920	2920	0
279	20231030	140800	170127510	2920	2920	2920	2920	0
280	20231030	140700	170127510	2920	2920	2920	2920	0
281	20231030	140600	170127510	2920	2920	2920	2920	0
282	20231030	140500	170127510	2920	2925	2925	2920	2000
283	20231030	140400	164287390	2920	2920	2920	2920	0
284	20231030	140300	164287390	2920	2920	2920	2920	0
285	20231030	140200	164287390	2920	2920	2920	2920	0
286	20231030	140100	164287390	2920	2920	2920	2920	0
287	20231030	140000	164287390	2920	2920	2920	2920	0
288	20231030	135900	164287390	2920	2920	2920	2920	0
289	20231030	135800	164287390	2920	2930	2930	2920	2691
290	20231030	135700	156413575	2940	2940	2940	2940	0
291	20231030	135600	156413575	2940	2940	2940	2940	7
292	20231030	135500	156392995	2935	2935	2935	2935	0
293	20231030	135400	156392995	2935	2935	2935	2935	1
294	20231030	135300	156390060	2930	2930	2930	2930	0
295	20231030	135200	156390060	2930	2930	2930	2930	0
296	20231030	135100	156390060	2930	2930	2930	2930	28
297	20231030	135000	156308020	2930	2930	2930	2930	8
298	20231030	134900	156284580	2930	2930	2930	2930	0
299	20231030	134800	156284580	2930	2930	2930	2930	0
300	20231030	134700	156284580	2930	2930	2930	2930	0
301	20231030	134600	156284580	2930	2930	2930	2930	70
302	20231030	134500	156079480	2930	2930	2930	2930	1000
303	20231030	134400	153149480	2930	2930	2930	2930	513
304	20231030	134300	151646390	2930	2930	2930	2930	0
305	20231030	134200	151646390	2930	2930	2930	2930	0
306	20231030	134100	151646390	2930	2930	2930	2930	2
307	20231030	134000	151640530	2930	2930	2930	2930	2098
308	20231030	133900	145493390	2940	2940	2940	2940	0
309	20231030	133800	145493390	2940	2940	2940	2940	0
310	20231030	133700	145493390	2940	2940	2940	2940	0
311	20231030	133600	145493390	2940	2940	2940	2940	0
312	20231030	133500	145493390	2940	2940	2940	2940	2
313	20231030	133400	145487510	2935	2935	2935	2935	5
314	20231030	133300	145472835	2935	2935	2935	2935	7
315	20231030	133200	145452290	2935	2935	2935	2935	0
316	20231030	133100	145452290	2935	2935	2935	2935	6
317	20231030	133000	145434680	2935	2935	2935	2935	606
318	20231030	132900	143656070	2930	2930	2930	2930	197
319	20231030	132800	143078860	2930	2930	2930	2930	3
320	20231030	132700	143070070	2925	2925	2925	2925	5
321	20231030	132600	143055445	2925	2925	2925	2925	0
322	20231030	132500	143055445	2925	2925	2925	2925	0
323	20231030	132400	143055445	2925	2925	2925	2925	130
324	20231030	132300	142675195	2925	2925	2925	2925	0
325	20231030	132200	142675195	2925	2925	2925	2925	0
326	20231030	132100	142675195	2925	2925	2925	2925	0
327	20231030	132000	142675195	2925	2925	2925	2925	0
328	20231030	131900	142675195	2925	2925	2925	2925	111
329	20231030	131800	142350520	2920	2920	2920	2920	5
330	20231030	131700	142335920	2920	2920	2920	2920	0
331	20231030	131600	142335920	2920	2920	2920	2920	0
332	20231030	131500	142335920	2920	2920	2920	2920	0
333	20231030	131400	142335920	2920	2925	2925	2920	80
334	20231030	131300	142102130	2935	2935	2935	2935	0
335	20231030	131200	142102130	2935	2935	2935	2935	0
336	20231030	131100	142102130	2935	2935	2935	2935	0
337	20231030	131000	142102130	2935	2935	2935	2935	0
338	20231030	130900	142102130	2935	2935	2935	2935	1
339	20231030	130800	142099195	2920	2920	2920	2920	0
340	20231030	130700	142099195	2920	2920	2920	2920	0
341	20231030	130600	142099195	2920	2920	2920	2920	0
342	20231030	130500	142099195	2920	2920	2920	2920	0
343	20231030	130400	142099195	2920	2935	2935	2920	1207
344	20231030	130300	138571365	2935	2935	2935	2935	400
345	20231030	130200	137397365	2925	2925	2925	2925	0
346	20231030	130100	137397365	2925	2925	2925	2925	343
347	20231030	130000	136394090	2925	2925	2925	2925	300
348	20231030	125900	135516590	2925	2925	2935	2925	1003
349	20231030	125800	132582785	2930	2930	2930	2930	1965
350	20231030	125700	126825335	2930	2930	2930	2930	2
351	20231030	125600	126819475	2930	2930	2930	2930	631
352	20231030	125500	124970645	2935	2935	2935	2935	60
353	20231030	125400	124794545	2935	2935	2935	2935	20
354	20231030	125300	124735845	2940	2940	2940	2940	14
355	20231030	125200	124694685	2940	2940	2940	2940	0
356	20231030	125100	124694685	2940	2940	2940	2940	0
357	20231030	125000	124694685	2940	2940	2940	2940	0
358	20231030	124900	124694685	2940	2940	2940	2940	1504
359	20231030	124800	120272925	2940	2940	2940	2940	471
360	20231030	124700	118888185	2940	2940	2940	2940	0
361	20231030	124600	118888185	2940	2940	2940	2940	32
362	20231030	124500	118794105	2940	2940	2940	2940	269
363	20231030	124400	118003245	2940	2940	2940	2940	1
364	20231030	124300	118000305	2935	2935	2935	2935	0
365	20231030	124200	118000305	2935	2935	2935	2935	25
366	20231030	124100	117926930	2935	2935	2935	2935	0
367	20231030	124000	117926930	2935	2935	2935	2935	700
368	20231030	123900	115872430	2935	2935	2935	2935	2
369	20231030	123800	115866560	2935	2935	2935	2935	0
370	20231030	123700	115866560	2935	2930	2935	2930	2
371	20231030	123600	115860695	2930	2930	2930	2930	0
372	20231030	123500	115860695	2930	2930	2930	2930	0
373	20231030	123400	115860695	2930	2930	2930	2930	0
374	20231030	123300	115860695	2930	2930	2930	2930	1
375	20231030	123200	115857765	2930	2930	2930	2930	400
376	20231030	123100	114685765	2930	2930	2930	2930	0
377	20231030	123000	114685765	2930	2930	2930	2930	99
378	20231030	122900	114395695	2930	2930	2930	2930	0
379	20231030	122800	114395695	2930	2930	2930	2925	207
380	20231030	122700	113789685	2930	2930	2930	2930	0
381	20231030	122600	113789685	2930	2930	2930	2930	201
382	20231030	122500	113200755	2925	2925	2925	2925	3
383	20231030	122400	113191980	2925	2925	2925	2925	0
384	20231030	122300	113191980	2925	2925	2925	2925	2
385	20231030	122200	113186130	2930	2930	2930	2930	1128
386	20231030	122100	109881090	2930	2925	2930	2925	100
387	20231030	122000	109588095	2930	2920	2930	2910	7000
388	20231030	121900	89136275	2920	2920	2920	2920	100
389	20231030	121800	88844275	2920	2920	2920	2920	0
390	20231030	121700	88844275	2920	2920	2920	2920	0
391	20231030	121600	88844275	2920	2920	2920	2920	0
392	20231030	121500	88844275	2920	2920	2920	2920	10
393	20231030	121400	88815075	2920	2920	2920	2920	0
394	20231030	121300	88815075	2920	2920	2920	2920	0
395	20231030	121200	88815075	2920	2920	2920	2920	0
396	20231030	121100	88815075	2920	2920	2920	2920	0
397	20231030	121000	88815075	2920	2920	2920	2920	0
398	20231030	120900	88815075	2920	2920	2920	2920	0
399	20231030	120800	88815075	2920	2920	2920	2920	0
400	20231030	120700	88815075	2920	2920	2920	2920	0
401	20231030	120600	88815075	2920	2920	2920	2920	0
402	20231030	120500	88815075	2920	2920	2920	2920	600
403	20231030	120400	87063075	2920	2920	2920	2920	450
404	20231030	120300	85749075	2920	2920	2920	2920	0
405	20231030	120200	85749075	2920	2920	2920	2920	500
406	20231030	120100	84289075	2920	2920	2920	2920	500
407	20231030	120000	82829075	2915	2915	2915	2915	0
408	20231030	115900	82829075	2915	2915	2915	2915	1880
409	20231030	115800	77348875	2915	2915	2915	2915	0
410	20231030	115700	77348875	2915	2915	2915	2915	0
411	20231030	115600	77348875	2915	2915	2915	2915	2
412	20231030	115500	77343045	2915	2915	2915	2915	0
413	20231030	115400	77343045	2915	2915	2915	2915	250
414	20231030	115300	76614295	2920	2920	2920	2920	5
415	20231030	115200	76599695	2920	2920	2920	2920	0
416	20231030	115100	76599695	2920	2915	2920	2915	30
417	20231030	115000	76512195	2915	2915	2915	2915	0
418	20231030	114900	76512195	2915	2915	2915	2915	4
419	20231030	114800	76500535	2915	2915	2915	2915	0
420	20231030	114700	76500535	2915	2915	2915	2915	1087
421	20231030	114600	73331930	2915	2915	2915	2915	913
422	20231030	114500	70670535	2915	2915	2915	2915	0
423	20231030	114400	70670535	2915	2915	2915	2915	0
424	20231030	114300	70670535	2915	2915	2915	2915	0
425	20231030	114200	70670535	2915	2915	2915	2915	0
426	20231030	114100	70670535	2915	2915	2915	2915	0
427	20231030	114000	70670535	2915	2915	2915	2915	115
428	20231030	113900	70335310	2920	2920	2920	2920	0
429	20231030	113800	70335310	2920	2920	2920	2920	0
430	20231030	113700	70335310	2920	2920	2920	2920	0
431	20231030	113600	70335310	2920	2920	2920	2920	0
432	20231030	113500	70335310	2920	2920	2920	2920	56
433	20231030	113400	70171790	2920	2920	2920	2920	0
434	20231030	113300	70171790	2920	2920	2920	2920	2
435	20231030	113200	70165950	2925	2925	2925	2925	0
436	20231030	113100	70165950	2925	2925	2925	2925	0
437	20231030	113000	70165950	2925	2925	2925	2925	0
438	20231030	112900	70165950	2925	2925	2925	2925	0
439	20231030	112800	70165950	2925	2925	2925	2925	10
440	20231030	112700	70136700	2925	2925	2925	2925	0
441	20231030	112600	70136700	2925	2920	2925	2920	10
442	20231030	112500	70107455	2925	2925	2925	2925	0
443	20231030	112400	70107455	2925	2925	2925	2925	0
444	20231030	112300	70107455	2925	2925	2925	2925	0
445	20231030	112200	70107455	2925	2925	2925	2925	0
446	20231030	112100	70107455	2925	2925	2925	2925	0
447	20231030	112000	70107455	2925	2925	2925	2925	0
448	20231030	111900	70107455	2925	2925	2925	2925	0
449	20231030	111800	70107455	2925	2925	2925	2925	0
450	20231030	111700	70107455	2925	2925	2925	2925	0
451	20231030	111600	70107455	2925	2925	2925	2925	0
452	20231030	111500	70107455	2925	2925	2925	2925	0
453	20231030	111400	70107455	2925	2925	2925	2925	0
454	20231030	111300	70107455	2925	2920	2925	2920	140
455	20231030	111200	69697960	2920	2920	2920	2920	0
456	20231030	111100	69697960	2920	2920	2920	2920	200
457	20231030	111000	69113960	2925	2925	2925	2925	0
458	20231030	110900	69113960	2925	2925	2925	2925	0
459	20231030	110800	69113960	2925	2925	2925	2925	0
460	20231030	110700	69113960	2925	2925	2925	2925	5
461	20231030	110600	69099335	2925	2925	2925	2925	0
462	20231030	110500	69099335	2925	2925	2925	2925	0
463	20231030	110400	69099335	2925	2925	2925	2925	0
464	20231030	110300	69099335	2925	2925	2925	2925	1
465	20231030	110200	69096410	2925	2925	2925	2925	0
466	20231030	110100	69096410	2925	2925	2925	2925	0
467	20231030	110000	69096410	2925	2925	2925	2925	0
468	20231030	105900	69096410	2925	2925	2925	2925	0
469	20231030	105800	69096410	2925	2925	2925	2925	0
470	20231030	105700	69096410	2925	2925	2925	2925	1124
471	20231030	105600	65808710	2925	2925	2925	2925	215
472	20231030	105500	65179835	2925	2925	2925	2925	215
473	20231030	105400	64550960	2925	2920	2925	2920	1289
474	20231030	105300	60786005	2920	2920	2920	2910	236
475	20231030	105200	60097085	2920	2920	2920	2920	0
476	20231030	105100	60097085	2920	2920	2920	2920	0
477	20231030	105000	60097085	2920	2920	2920	2920	1
478	20231030	104900	60094165	2910	2910	2910	2910	0
479	20231030	104800	60094165	2910	2915	2915	2910	350
480	20231030	104700	59074915	2915	2915	2915	2915	101
481	20231030	104600	58780500	2900	2905	2905	2900	10
482	20231030	104500	58751490	2900	2905	2910	2900	134
483	20231030	104400	58362780	2905	2910	2910	2905	251
484	20231030	104300	57633370	2920	2920	2920	2920	0
485	20231030	104200	57633370	2920	2920	2920	2920	2
486	20231030	104100	57627530	2905	2905	2905	2905	0
487	20231030	104000	57627530	2905	2905	2905	2905	0
488	20231030	103900	57627530	2905	2905	2905	2905	0
489	20231030	103800	57627530	2905	2905	2905	2905	0
490	20231030	103700	57627530	2905	2905	2905	2905	88
491	20231030	103600	57371890	2920	2920	2920	2920	0
492	20231030	103500	57371890	2920	2920	2920	2920	0
493	20231030	103400	57371890	2920	2920	2920	2920	0
494	20231030	103300	57371890	2920	2920	2920	2920	0
495	20231030	103200	57371890	2920	2920	2920	2920	6
496	20231030	103100	57354370	2920	2915	2920	2915	1914
497	20231030	103000	51767445	2915	2915	2915	2915	0
498	20231030	102900	51767445	2915	2915	2915	2915	0
499	20231030	102800	51767445	2915	2915	2915	2915	0
500	20231030	102700	51767445	2915	2915	2915	2915	0
501	20231030	102600	51767445	2915	2915	2915	2915	0
502	20231030	102500	51767445	2915	2915	2915	2915	0
503	20231030	102400	51767445	2915	2915	2915	2915	0
504	20231030	102300	51767445	2915	2915	2915	2915	0
505	20231030	102200	51767445	2915	2915	2915	2915	1
506	20231030	102100	51764530	2905	2905	2905	2905	2
507	20231030	102000	51758720	2905	2905	2905	2905	0
508	20231030	101900	51758720	2905	2905	2905	2905	0
509	20231030	101800	51758720	2905	2905	2905	2905	1
510	20231030	101700	51755815	2905	2905	2905	2905	1
511	20231030	101600	51752910	2905	2905	2905	2905	0
512	20231030	101500	51752910	2905	2905	2905	2905	12
513	20231030	101400	51718050	2905	2905	2905	2905	5
514	20231030	101300	51703525	2905	2905	2905	2905	0
515	20231030	101200	51703525	2905	2905	2905	2905	1
516	20231030	101100	51700620	2900	2905	2905	2900	208
517	20231030	101000	51097415	2915	2915	2915	2915	46
518	20231030	100900	50963325	2915	2915	2915	2915	5
519	20231030	100800	50948750	2915	2915	2915	2915	0
520	20231030	100700	50948750	2915	2915	2915	2915	0
521	20231030	100600	50948750	2915	2910	2915	2910	1384
522	20231030	100500	46920125	2895	2895	2895	2895	0
523	20231030	100400	46920125	2895	2895	2895	2895	0
524	20231030	100300	46920125	2895	2895	2895	2895	0
525	20231030	100200	46920125	2895	2895	2895	2895	0
526	20231030	100100	46920125	2895	2900	2900	2895	150
527	20231030	100000	46485375	2895	2900	2900	2895	3106
528	20231030	095900	37491400	2900	2900	2900	2900	0
529	20231030	095800	37491400	2900	2900	2900	2900	40
530	20231030	095700	37375400	2900	2905	2905	2900	70
531	20231030	095600	37172395	2900	2900	2900	2900	0
532	20231030	095500	37172395	2900	2910	2910	2900	11
533	20231030	095400	37140485	2900	2900	2900	2900	0
534	20231030	095300	37140485	2900	2900	2900	2900	400
535	20231030	095200	35980485	2910	2910	2910	2910	0
536	20231030	095100	35980485	2910	2910	2910	2910	0
537	20231030	095000	35980485	2910	2910	2910	2910	0
538	20231030	094900	35980485	2910	2910	2910	2910	0
539	20231030	094800	35980485	2910	2900	2910	2900	4
540	20231030	094700	35968875	2905	2905	2905	2905	0
541	20231030	094600	35968875	2905	2905	2905	2905	3
542	20231030	094500	35960160	2900	2900	2900	2900	0
543	20231030	094400	35960160	2900	2900	2900	2900	0
544	20231030	094300	35960160	2900	2900	2900	2900	2
545	20231030	094200	35954360	2915	2910	2915	2910	12
546	20231030	094100	35919425	2910	2910	2910	2910	0
547	20231030	094000	35919425	2910	2910	2910	2910	0
548	20231030	093900	35919425	2910	2910	2910	2910	26
549	20231030	093800	35843765	2910	2910	2910	2910	1
550	20231030	093700	35840855	2900	2900	2900	2900	100
551	20231030	093600	35550855	2910	2915	2915	2910	168
552	20231030	093500	35061970	2915	2915	2915	2915	0
553	20231030	093400	35061970	2915	2915	2915	2915	0
554	20231030	093300	35061970	2915	2915	2915	2915	3
555	20231030	093200	35053225	2900	2900	2900	2900	0
556	20231030	093100	35053225	2900	2900	2900	2900	2000
557	20231030	093000	29253225	2900	2900	2900	2900	13
558	20231030	092900	29215525	2920	2920	2920	2920	0
559	20231030	092800	29215525	2920	2920	2920	2920	0
560	20231030	092700	29215525	2920	2920	2920	2920	0
561	20231030	092600	29215525	2920	2920	2920	2920	0
562	20231030	092500	29215525	2920	2920	2920	2920	1
563	20231030	092400	29212605	2920	2920	2920	2920	0
564	20231030	092300	29212605	2920	2920	2920	2920	213
565	20231030	092200	28590645	2925	2920	2925	2920	1958
566	20231030	092100	22868145	2910	2910	2910	2910	0
567	20231030	092000	22868145	2910	2910	2910	2910	434
568	20231030	091900	21605205	2910	2910	2910	2910	601
569	20231030	091800	19856295	2910	2910	2910	2910	1
570	20231030	091700	19853385	2900	2900	2900	2900	100
571	20231030	091600	19563385	2900	2900	2900	2900	0
572	20231030	091500	19563385	2900	2900	2900	2900	3
573	20231030	091400	19554685	2895	2895	2895	2895	6
574	20231030	091300	19537315	2890	2890	2890	2890	0
575	20231030	091200	19537315	2890	2890	2890	2890	41
576	20231030	091100	19418825	2895	2895	2905	2895	162
577	20231030	091000	18948315	2895	2905	2905	2895	6
578	20231030	090900	18930910	2905	2905	2905	2905	47
579	20231030	090800	18794375	2900	2905	2905	2900	1103
580	20231030	090700	15590235	2915	2915	2915	2915	0
581	20231030	090600	15590235	2915	2915	2920	2905	739
582	20231030	090500	13438865	2920	2920	2925	2920	154
583	20231030	090400	12988540	2920	2920	2920	2920	1
584	20231030	090300	12985620	2925	2910	2925	2910	354
585	20231030	090200	11952760	2910	2905	2910	2905	33
586	20231030	090100	11856890	2905	2905	2905	2905	3
587	20231030	090000	11848175	2900	2875	2900	2875	4119