KissMeData/036540/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	191200	3193599620	5060	5060	5060	5060	11745
3	20231025	191100	3193599620	5060	5060	5060	5060	0
4	20231025	191000	3193599620	5060	5060	5060	5060	0
5	20231025	190900	3193599620	5060	5060	5060	5060	0
6	20231025	190800	3193599620	5060	5060	5060	5060	0
7	20231025	190700	3193599620	5060	5060	5060	5060	0
8	20231025	190600	3193599620	5060	5060	5060	5060	0
9	20231025	190500	3193599620	5060	5060	5060	5060	0
10	20231025	190400	3193599620	5060	5060	5060	5060	0
11	20231025	190300	3193599620	5060	5060	5060	5060	0
12	20231025	190200	3193599620	5060	5060	5060	5060	0
13	20231025	190100	3193599620	5060	5060	5060	5060	0
14	20231025	190000	3193599620	5060	5060	5060	5060	0
15	20231025	185900	3193599620	5060	5060	5060	5060	0
16	20231025	185800	3193599620	5060	5060	5060	5060	0
17	20231025	185700	3193599620	5060	5060	5060	5060	0
18	20231025	185600	3193599620	5060	5060	5060	5060	0
19	20231025	185500	3193599620	5060	5060	5060	5060	0
20	20231025	185400	3193599620	5060	5060	5060	5060	0
21	20231025	185300	3193599620	5060	5060	5060	5060	0
22	20231025	185200	3193599620	5060	5060	5060	5060	0
23	20231025	185100	3193599620	5060	5060	5060	5060	0
24	20231025	185000	3193599620	5060	5060	5060	5060	0
25	20231025	184900	3193599620	5060	5060	5060	5060	0
26	20231025	184800	3193599620	5060	5060	5060	5060	0
27	20231025	184700	3193599620	5060	5060	5060	5060	0
28	20231025	184600	3193599620	5060	5060	5060	5060	0
29	20231025	184500	3193599620	5060	5060	5060	5060	0
30	20231025	184400	3193599620	5060	5060	5060	5060	0
31	20231025	184300	3193599620	5060	5060	5060	5060	0
32	20231025	184200	3193599620	5060	5060	5060	5060	11745
33	20231025	184100	3193599620	5060	5060	5060	5060	0
34	20231025	184000	3193599620	5060	5060	5060	5060	0
35	20231025	183900	3193599620	5060	5060	5060	5060	0
36	20231025	183800	3193599620	5060	5060	5060	5060	0
37	20231025	183700	3193599620	5060	5060	5060	5060	0
38	20231025	183600	3193599620	5060	5060	5060	5060	0
39	20231025	183500	3193599620	5060	5060	5060	5060	0
40	20231025	183400	3193599620	5060	5060	5060	5060	0
41	20231025	183300	3193599620	5060	5060	5060	5060	0
42	20231025	183200	3193599620	5060	5060	5060	5060	0
43	20231025	183100	3193599620	5060	5060	5060	5060	0
44	20231025	183000	3193599620	5060	5060	5060	5060	0
45	20231025	182900	3193599620	5060	5060	5060	5060	0
46	20231025	182800	3193599620	5060	5060	5060	5060	0
47	20231025	182700	3193599620	5060	5060	5060	5060	0
48	20231025	182600	3193599620	5060	5060	5060	5060	0
49	20231025	182500	3193599620	5060	5060	5060	5060	0
50	20231025	182400	3193599620	5060	5060	5060	5060	0
51	20231025	182300	3193599620	5060	5060	5060	5060	0
52	20231025	182200	3193599620	5060	5060	5060	5060	0
53	20231025	182100	3193599620	5060	5060	5060	5060	0
54	20231025	182000	3193599620	5060	5060	5060	5060	0
55	20231025	181900	3193599620	5060	5060	5060	5060	0
56	20231025	181800	3193599620	5060	5060	5060	5060	0
57	20231025	181700	3193599620	5060	5060	5060	5060	0
58	20231025	181600	3193599620	5060	5060	5060	5060	0
59	20231025	181500	3193599620	5060	5060	5060	5060	0
60	20231025	181400	3193599620	5060	5060	5060	5060	0
61	20231025	181300	3193599620	5060	5060	5060	5060	0
62	20231025	181200	3193599620	5060	5060	5060	5060	11745
63	20231025	181100	3193599620	5060	5060	5060	5060	0
64	20231025	181000	3193599620	5060	5060	5060	5060	0
65	20231025	180900	3193599620	5060	5060	5060	5060	0
66	20231025	180800	3193599620	5060	5060	5060	5060	0
67	20231025	180700	3193599620	5060	5060	5060	5060	0
68	20231025	180600	3193599620	5060	5060	5060	5060	0
69	20231025	180500	3193599620	5060	5060	5060	5060	0
70	20231025	180400	3193599620	5060	5060	5060	5060	0
71	20231025	180300	3193599620	5060	5060	5060	5060	0
72	20231025	180200	3193599620	5060	5060	5060	5060	0
73	20231025	180100	3193599620	5060	5060	5060	5060	0
74	20231025	180000	3193599620	5060	5060	5060	5060	0
75	20231025	175900	3193599620	5060	5060	5060	5060	0
76	20231025	175800	3193599620	5060	5060	5060	5060	0
77	20231025	175700	3193599620	5060	5060	5060	5060	0
78	20231025	175600	3193599620	5060	5060	5060	5060	0
79	20231025	175500	3193599620	5060	5060	5060	5060	0
80	20231025	175400	3193599620	5060	5060	5060	5060	0
81	20231025	175300	3193599620	5060	5060	5060	5060	0
82	20231025	175200	3193599620	5060	5060	5060	5060	0
83	20231025	175100	3193599620	5060	5060	5060	5060	0
84	20231025	175000	3193599620	5060	5060	5060	5060	0
85	20231025	174900	3193599620	5060	5060	5060	5060	0
86	20231025	174800	3193599620	5060	5060	5060	5060	0
87	20231025	174700	3193599620	5060	5060	5060	5060	0
88	20231025	174600	3193599620	5060	5060	5060	5060	0
89	20231025	174500	3193599620	5060	5060	5060	5060	0
90	20231025	174400	3193599620	5060	5060	5060	5060	0
91	20231025	174300	3193599620	5060	5060	5060	5060	0
92	20231025	174200	3193599620	5060	5060	5060	5060	11745
93	20231025	174100	3193599620	5060	5060	5060	5060	0
94	20231025	174000	3193599620	5060	5060	5060	5060	0
95	20231025	173900	3193599620	5060	5060	5060	5060	0
96	20231025	173800	3193599620	5060	5060	5060	5060	0
97	20231025	173700	3193599620	5060	5060	5060	5060	0
98	20231025	173600	3193599620	5060	5060	5060	5060	0
99	20231025	173500	3193599620	5060	5060	5060	5060	0
100	20231025	173400	3193599620	5060	5060	5060	5060	0
101	20231025	173300	3193599620	5060	5060	5060	5060	0
102	20231025	173200	3193599620	5060	5060	5060	5060	0
103	20231025	173100	3193599620	5060	5060	5060	5060	0
104	20231025	173000	3193599620	5060	5060	5060	5060	0
105	20231025	172900	3193599620	5060	5060	5060	5060	0
106	20231025	172800	3193599620	5060	5060	5060	5060	0
107	20231025	172700	3193599620	5060	5060	5060	5060	0
108	20231025	172600	3193599620	5060	5060	5060	5060	0
109	20231025	172500	3193599620	5060	5060	5060	5060	0
110	20231025	172400	3193599620	5060	5060	5060	5060	0
111	20231025	172300	3193599620	5060	5060	5060	5060	0
112	20231025	172200	3193599620	5060	5060	5060	5060	0
113	20231025	172100	3193599620	5060	5060	5060	5060	0
114	20231025	172000	3193599620	5060	5060	5060	5060	0
115	20231025	171900	3193599620	5060	5060	5060	5060	0
116	20231025	171800	3193599620	5060	5060	5060	5060	0
117	20231025	171700	3193599620	5060	5060	5060	5060	0
118	20231025	171600	3193599620	5060	5060	5060	5060	0
119	20231025	171500	3193599620	5060	5060	5060	5060	0
120	20231025	171400	3193599620	5060	5060	5060	5060	0
121	20231025	171300	3193599620	5060	5060	5060	5060	0
122	20231025	171200	3193599620	5060	5060	5060	5060	11745
123	20231025	171100	3193599620	5060	5060	5060	5060	0
124	20231025	171000	3193599620	5060	5060	5060	5060	0
125	20231025	170900	3193599620	5060	5060	5060	5060	0
126	20231025	170800	3193599620	5060	5060	5060	5060	0
127	20231025	170700	3193599620	5060	5060	5060	5060	0
128	20231025	170600	3193599620	5060	5060	5060	5060	0
129	20231025	170500	3193599620	5060	5060	5060	5060	0
130	20231025	170400	3193599620	5060	5060	5060	5060	0
131	20231025	170300	3193599620	5060	5060	5060	5060	0
132	20231025	170200	3193599620	5060	5060	5060	5060	0
133	20231025	170100	3193599620	5060	5060	5060	5060	0
134	20231025	170000	3193599620	5060	5060	5060	5060	0
135	20231025	165900	3193599620	5060	5060	5060	5060	0
136	20231025	165800	3193599620	5060	5060	5060	5060	0
137	20231025	165700	3193599620	5060	5060	5060	5060	0
138	20231025	165600	3193599620	5060	5060	5060	5060	0
139	20231025	165500	3193599620	5060	5060	5060	5060	0
140	20231025	165400	3193599620	5060	5060	5060	5060	0
141	20231025	165300	3193599620	5060	5060	5060	5060	0
142	20231025	165200	3193599620	5060	5060	5060	5060	0
143	20231025	165100	3193599620	5060	5060	5060	5060	0
144	20231025	165000	3193599620	5060	5060	5060	5060	0
145	20231025	164900	3193599620	5060	5060	5060	5060	0
146	20231025	164800	3193599620	5060	5060	5060	5060	0
147	20231025	164700	3193599620	5060	5060	5060	5060	0
148	20231025	164600	3193599620	5060	5060	5060	5060	0
149	20231025	164500	3193599620	5060	5060	5060	5060	0
150	20231025	164400	3193599620	5060	5060	5060	5060	0
151	20231025	164300	3193599620	5060	5060	5060	5060	0
152	20231025	164200	3193599620	5060	5060	5060	5060	11745
153	20231025	164100	3193599620	5060	5060	5060	5060	0
154	20231025	164000	3193599620	5060	5060	5060	5060	0
155	20231025	163900	3193599620	5060	5060	5060	5060	0
156	20231025	163800	3193599620	5060	5060	5060	5060	0
157	20231025	163700	3193599620	5060	5060	5060	5060	0
158	20231025	163600	3193599620	5060	5060	5060	5060	0
159	20231025	163500	3193599620	5060	5060	5060	5060	0
160	20231025	163400	3193599620	5060	5060	5060	5060	0
161	20231025	163300	3193599620	5060	5060	5060	5060	0
162	20231025	163200	3193599620	5060	5060	5060	5060	0
163	20231025	163100	3193599620	5060	5060	5060	5060	0
164	20231025	163000	3193599620	5060	5060	5060	5060	0
165	20231025	162900	3193599620	5060	5060	5060	5060	0
166	20231025	162800	3193599620	5060	5060	5060	5060	0
167	20231025	162700	3193599620	5060	5060	5060	5060	0
168	20231025	162600	3193599620	5060	5060	5060	5060	0
169	20231025	162500	3193599620	5060	5060	5060	5060	0
170	20231025	162400	3193599620	5060	5060	5060	5060	0
171	20231025	162300	3193599620	5060	5060	5060	5060	0
172	20231025	162200	3193599620	5060	5060	5060	5060	0
173	20231025	162100	3193599620	5060	5060	5060	5060	0
174	20231025	162000	3193599620	5060	5060	5060	5060	0
175	20231025	161900	3193599620	5060	5060	5060	5060	0
176	20231025	161800	3193599620	5060	5060	5060	5060	0
177	20231025	161700	3193599620	5060	5060	5060	5060	0
178	20231025	161600	3193599620	5060	5060	5060	5060	0
179	20231025	161500	3193599620	5060	5060	5060	5060	0
180	20231025	161400	3193599620	5060	5060	5060	5060	0
181	20231025	161300	3193599620	5060	5060	5060	5060	0
182	20231025	161200	3193599620	5060	5060	5060	5060	11745
183	20231025	161100	3193599620	5060	5060	5060	5060	0
184	20231025	161000	3193599620	5060	5060	5060	5060	0
185	20231025	160900	3193599620	5060	5060	5060	5060	0
186	20231025	160800	3193599620	5060	5060	5060	5060	0
187	20231025	160700	3193599620	5060	5060	5060	5060	0
188	20231025	160600	3193599620	5060	5060	5060	5060	0
189	20231025	160500	3193599620	5060	5060	5060	5060	0
190	20231025	160400	3193599620	5060	5060	5060	5060	0
191	20231025	160300	3193599620	5060	5060	5060	5060	0
192	20231025	160200	3193599620	5060	5060	5060	5060	0
193	20231025	160100	3193599620	5060	5060	5060	5060	0
194	20231025	160000	3193599620	5060	5060	5060	5060	0
195	20231025	155900	3193599620	5060	5060	5060	5060	0
196	20231025	155800	3193599620	5060	5060	5060	5060	0
197	20231025	155700	3193599620	5060	5060	5060	5060	0
198	20231025	155600	3193599620	5060	5060	5060	5060	0
199	20231025	155500	3193599620	5060	5060	5060	5060	0
200	20231025	155400	3193599620	5060	5060	5060	5060	0
201	20231025	155300	3193599620	5060	5060	5060	5060	0
202	20231025	155200	3193599620	5060	5060	5060	5060	0
203	20231025	155100	3193599620	5060	5060	5060	5060	0
204	20231025	155000	3193599620	5060	5060	5060	5060	0
205	20231025	154900	3193599620	5060	5060	5060	5060	0
206	20231025	154800	3193599620	5060	5060	5060	5060	0
207	20231025	154700	3193599620	5060	5060	5060	5060	0
208	20231025	154600	3193599620	5060	5060	5060	5060	0
209	20231025	154500	3193599620	5060	5060	5060	5060	0
210	20231025	154400	3193599620	5060	5060	5060	5060	0
211	20231025	154300	3193599620	5060	5060	5060	5060	0
212	20231025	154200	3193599620	5060	5060	5060	5060	11745
213	20231025	154100	3193599620	5060	5060	5060	5060	0
214	20231025	154000	3193599620	5060	5060	5060	5060	0
215	20231025	153900	3193599620	5060	5060	5060	5060	0
216	20231025	153800	3193599620	5060	5060	5060	5060	0
217	20231025	153700	3193599620	5060	5060	5060	5060	0
218	20231025	153600	3193599620	5060	5060	5060	5060	0
219	20231025	153500	3193599620	5060	5060	5060	5060	0
220	20231025	153400	3193599620	5060	5060	5060	5060	0
221	20231025	153300	3193599620	5060	5060	5060	5060	0
222	20231025	153200	3193599620	5060	5060	5060	5060	0
223	20231025	153100	3193599620	5060	5060	5060	5060	0
224	20231025	153000	3193599620	5060	5060	5060	5060	11745
225	20231025	152900	3134169920	5060	5060	5060	5060	0
226	20231025	152800	3134169920	5060	5060	5060	5060	0
227	20231025	152700	3134169920	5060	5060	5060	5060	0
228	20231025	152600	3134169920	5060	5060	5060	5060	0
229	20231025	152500	3134169920	5060	5060	5060	5060	0
230	20231025	152400	3134169920	5060	5060	5060	5060	0
231	20231025	152300	3134169920	5060	5060	5060	5060	0
232	20231025	152200	3134169920	5060	5060	5060	5060	0
233	20231025	152100	3134169920	5060	5060	5060	5060	0
234	20231025	152000	3134169920	5060	5060	5060	5060	0
235	20231025	151900	3134169920	5060	5060	5070	5060	1566
236	20231025	151800	3126233720	5070	5070	5070	5060	2304
237	20231025	151700	3114554850	5070	5070	5070	5050	2739
238	20231025	151600	3100682940	5060	5070	5070	5060	2596
239	20231025	151500	3087532630	5060	5070	5070	5060	3161
240	20231025	151400	3071514780	5070	5060	5070	5060	4786
241	20231025	151300	3047272930	5050	5060	5060	5050	6880
242	20231025	151200	3012469860	5060	5070	5070	5060	5182
243	20231025	151100	2986226090	5070	5060	5070	5050	1653
244	20231025	151000	2977856090	5060	5060	5070	5060	2917
245	20231025	150900	2963085780	5070	5060	5070	5050	4551
246	20231025	150800	2940059590	5060	5050	5060	5050	5704
247	20231025	150700	2911228480	5050	5040	5050	5040	4849
248	20231025	150600	2886762790	5040	5040	5040	5040	1753
249	20231025	150500	2877927670	5040	5040	5040	5040	116
250	20231025	150400	2877343030	5040	5050	5050	5040	2022
251	20231025	150300	2867149670	5050	5040	5050	5040	1750
252	20231025	150200	2858322700	5040	5050	5050	5040	1012
253	20231025	150100	2853222100	5050	5050	5050	5040	695
254	20231025	150000	2849713720	5050	5060	5060	5050	7547
255	20231025	145900	2811600780	5050	5040	5060	5040	4456
256	20231025	145800	2789117650	5030	5040	5040	5030	150
257	20231025	145700	2788361660	5040	5030	5040	5030	30
258	20231025	145600	2788210660	5030	5040	5040	5030	662
259	20231025	145500	2784875390	5040	5040	5050	5040	1018
260	20231025	145400	2779744640	5050	5030	5050	5030	3422
261	20231025	145300	2762511940	5030	5030	5030	5030	150
262	20231025	145200	2761757440	5040	5030	5040	5030	199
263	20231025	145100	2760755930	5030	5040	5040	5030	209
264	20231025	145000	2759704580	5040	5040	5040	5040	109
265	20231025	144900	2759155220	5020	5040	5040	5020	166
266	20231025	144800	2758318820	5040	5020	5040	5020	11
267	20231025	144700	2758263580	5040	5040	5040	5040	0
268	20231025	144600	2758263580	5040	5040	5040	5020	4
269	20231025	144500	2758243460	5040	5030	5040	5030	1290
270	20231025	144400	2751754660	5020	5030	5040	5020	1462
271	20231025	144300	2744406020	5030	5030	5030	5020	4148
272	20231025	144200	2723541630	5020	5020	5030	5010	650
273	20231025	144100	2720282120	5020	5020	5020	5010	1699
274	20231025	144000	2711768050	5020	5030	5030	5020	674
275	20231025	143900	2708384350	5030	5030	5030	5020	2738
276	20231025	143800	2694622850	5030	5030	5030	5030	889
277	20231025	143700	2690151180	5040	5040	5040	5040	56
278	20231025	143600	2689868940	5040	5040	5040	5040	55
279	20231025	143500	2689591740	5040	5030	5040	5030	216
280	20231025	143400	2688504710	5040	5030	5040	5030	320
281	20231025	143300	2686892800	5020	5010	5020	5010	137
282	20231025	143200	2686205230	5010	5030	5030	5010	4093
283	20231025	143100	2665640510	5040	5030	5040	5030	155
284	20231025	143000	2664860310	5030	5050	5060	5030	2261
285	20231025	142900	2653467330	5050	5050	5060	5050	247
286	20231025	142800	2652219430	5050	5050	5060	5050	425
287	20231025	142700	2650072130	5060	5050	5060	5050	204
288	20231025	142600	2649040870	5050	5060	5060	5050	246
289	20231025	142500	2647797130	5060	5060	5060	5050	1184
290	20231025	142400	2641811090	5050	5050	5050	5050	2208
291	20231025	142300	2630660690	5050	5050	5050	5050	278
292	20231025	142200	2629256790	5050	5060	5060	5050	482
293	20231025	142100	2626822580	5060	5040	5060	5040	1020
294	20231025	142000	2621671700	5050	5050	5050	5050	1488
295	20231025	141900	2614157300	5050	5060	5060	5050	1539
296	20231025	141800	2606384770	5050	5050	5060	5050	155
297	20231025	141700	2605601460	5060	5060	5060	5050	1662
298	20231025	141600	2597204650	5060	5060	5060	5060	339
299	20231025	141500	2595489310	5060	5060	5060	5060	57
300	20231025	141400	2595200890	5060	5060	5060	5060	111
301	20231025	141300	2594639230	5060	5060	5060	5050	90
302	20231025	141200	2594183870	5060	5060	5060	5060	62
303	20231025	141100	2593870150	5060	5060	5060	5040	110
304	20231025	141000	2593314550	5060	5060	5060	5050	1350
305	20231025	140900	2586494000	5060	5050	5060	5040	253
306	20231025	140800	2585216630	5050	5050	5050	5050	75
307	20231025	140700	2584837880	5050	5050	5060	5050	5001
308	20231025	140600	2559576040	5050	5050	5050	5040	674
309	20231025	140500	2556176540	5040	5050	5050	5040	701
310	20231025	140400	2552643490	5050	5050	5050	5050	269
311	20231025	140300	2551285040	5050	5050	5050	5050	576
312	20231025	140200	2548376240	5050	5050	5050	5050	914
313	20231025	140100	2543760540	5050	5040	5050	5040	766
314	20231025	140000	2539898340	5050	5050	5050	5040	263
315	20231025	135900	2538572410	5040	5040	5040	5040	2206
316	20231025	135800	2527454170	5040	5040	5050	5040	915
317	20231025	135700	2522842550	5040	5040	5040	5040	879
318	20231025	135600	2518412390	5040	5030	5040	5030	1026
319	20231025	135500	2513241890	5030	5030	5030	5030	229
320	20231025	135400	2512090020	5030	5030	5030	5030	621
321	20231025	135300	2508966390	5030	5030	5030	5020	1044
322	20231025	135200	2503715460	5040	5040	5040	5040	5
323	20231025	135100	2503690260	5030	5040	5040	5030	906
324	20231025	135000	2499133070	5030	5030	5030	5030	843
325	20231025	134900	2494892780	5030	5040	5040	5030	134
326	20231025	134800	2494217430	5040	5040	5050	5040	682
327	20231025	134700	2490779380	5040	5050	5050	5040	313
328	20231025	134600	2489200190	5050	5050	5050	5040	91
329	20231025	134500	2488740740	5040	5040	5040	5040	25
330	20231025	134400	2488614740	5050	5040	5050	5040	717
331	20231025	134300	2484999810	5030	5030	5030	5030	0
332	20231025	134200	2484999810	5030	5030	5030	5030	360
333	20231025	134100	2483189010	5030	5040	5040	5030	1615
334	20231025	134000	2475063740	5040	5050	5050	5040	348
335	20231025	133900	2473309660	5040	5040	5040	5040	982
336	20231025	133800	2468360380	5040	5040	5040	5040	67
337	20231025	133700	2468022700	5040	5040	5040	5040	34
338	20231025	133600	2467851340	5040	5040	5050	5040	4188
339	20231025	133500	2446740220	5040	5040	5040	5040	1322
340	20231025	133400	2440077340	5040	5040	5040	5040	307
341	20231025	133300	2438530060	5050	5040	5050	5040	1190
342	20231025	133200	2432521820	5040	5040	5040	5040	301
343	20231025	133100	2431004780	5050	5050	5050	5040	479
344	20231025	133000	2428590150	5040	5050	5050	5040	385
345	20231025	132900	2426648610	5040	5020	5040	5020	16969
346	20231025	132800	2341217580	5020	5020	5020	5020	10
347	20231025	132700	2341167380	5020	5010	5020	5010	3338
348	20231025	132600	2324443940	5000	5000	5010	5000	205
349	20231025	132500	2323418390	5010	5010	5010	5010	50
350	20231025	132400	2323167890	5010	5010	5010	5010	7
351	20231025	132300	2323132820	5010	4985	5010	4985	6268
352	20231025	132200	2291836025	4990	4990	4990	4985	409
353	20231025	132100	2289796495	4990	4990	4990	4990	3134
354	20231025	132000	2274157835	4990	4995	4995	4990	1323
355	20231025	131900	2267551875	4995	4995	4995	4995	229
356	20231025	131800	2266408020	4990	4995	4995	4990	35
357	20231025	131700	2266233220	4995	4995	4995	4995	1095
358	20231025	131600	2260763695	4995	4995	4995	4995	3
359	20231025	131500	2260748710	4995	4990	4995	4990	22
360	20231025	131400	2260638905	4990	4995	4995	4990	236
361	20231025	131300	2259460185	4995	4995	4995	4995	447
362	20231025	131200	2257227420	4995	4995	4995	4990	37
363	20231025	131100	2257042610	4995	4990	4995	4990	54
364	20231025	131000	2256773045	4990	4995	4995	4990	3245
365	20231025	130900	2240573530	4995	4995	4995	4995	851
366	20231025	130800	2236322785	4995	5000	5000	4995	485
367	20231025	130700	2233899045	5000	5000	5010	5000	3729
368	20231025	130600	2215254035	5000	5010	5010	5000	165
369	20231025	130500	2214427615	5010	5020	5020	5010	3666
370	20231025	130400	2196060905	5020	5020	5020	5020	15
371	20231025	130300	2195985605	5020	5020	5020	5010	122
372	20231025	130200	2195373765	5020	5010	5020	5010	87
373	20231025	130100	2194937875	5010	5020	5020	5010	15
374	20231025	130000	2194862605	5010	5020	5020	5010	701
375	20231025	125900	2191348865	5010	5010	5010	5010	7
376	20231025	125800	2191313795	5010	5010	5020	5010	635
377	20231025	125700	2188131905	5020	5020	5030	5020	332
378	20231025	125600	2186465205	5030	5020	5030	5010	421
379	20231025	125500	2184352545	5020	5020	5020	5010	177
380	20231025	125400	2183464335	5010	5020	5020	5010	33
381	20231025	125300	2183298995	5020	5020	5020	5020	30
382	20231025	125200	2183148395	5010	5010	5020	5010	539
383	20231025	125100	2180446545	5010	5020	5020	5010	3
384	20231025	125000	2180431495	5020	5020	5020	5020	308
385	20231025	124900	2178885335	5020	5020	5020	5020	46
386	20231025	124800	2178654415	5020	5020	5020	5020	700
387	20231025	124700	2175140415	5020	5020	5020	5020	0
388	20231025	124600	2175140415	5020	5020	5020	5020	430
389	20231025	124500	2172981815	5020	5020	5020	5020	1053
390	20231025	124400	2167695755	5030	5030	5030	5030	54
391	20231025	124300	2167424135	5020	5020	5030	5020	101
392	20231025	124200	2166917055	5020	5020	5020	5020	512
393	20231025	124100	2164346815	5020	5030	5030	5020	17
394	20231025	124000	2164261415	5020	5020	5020	5020	1215
395	20231025	123900	2158162115	5030	5030	5030	5030	84
396	20231025	123800	2157739595	5030	5030	5030	5030	136
397	20231025	123700	2157055515	5020	5030	5030	5020	493
398	20231025	123600	2154580555	5030	5040	5040	5030	88
399	20231025	123500	2154137885	5040	5030	5040	5030	32
400	20231025	123400	2153976615	5030	5030	5030	5030	941
401	20231025	123300	2149243385	5040	5040	5040	5040	314
402	20231025	123200	2147660825	5040	5030	5040	5030	78
403	20231025	123100	2147267865	5040	5030	5040	5030	1148
404	20231025	123000	2141493365	5030	5030	5030	5030	181
405	20231025	122900	2140582935	5030	5030	5030	5030	1600
406	20231025	122800	2132534935	5020	5030	5030	5020	15
407	20231025	122700	2132459495	5030	5020	5030	5020	458
408	20231025	122600	2130157795	5020	5030	5030	5020	3449
409	20231025	122500	2112843755	5020	5020	5020	5020	9
410	20231025	122400	2112798575	5030	5030	5030	5030	12
411	20231025	122300	2112738215	5030	5030	5030	5030	9
412	20231025	122200	2112692945	5020	5030	5030	5020	3339
413	20231025	122100	2095900995	5040	5040	5040	5030	571
414	20231025	122000	2093028785	5030	5040	5040	5030	122
415	20231025	121900	2092415115	5040	5040	5040	5040	12
416	20231025	121800	2092354635	5040	5040	5040	5040	283
417	20231025	121700	2090928315	5040	5030	5040	5030	8
418	20231025	121600	2090888015	5040	5040	5040	5030	476
419	20231025	121500	2088489075	5030	5040	5040	5030	259
420	20231025	121400	2087185215	5030	5030	5040	5030	118
421	20231025	121300	2086591605	5040	5040	5040	5040	434
422	20231025	121200	2084404245	5040	5030	5040	5030	163
423	20231025	121100	2083584185	5030	5040	5040	5030	117
424	20231025	121000	2082995615	5030	5040	5040	5030	735
425	20231025	120900	2079298365	5040	5040	5040	5040	64
426	20231025	120800	2078975805	5040	5040	5040	5040	14
427	20231025	120700	2078905245	5040	5040	5040	5040	11
428	20231025	120600	2078849805	5040	5040	5040	5040	1097
429	20231025	120500	2073320925	5040	5040	5040	5040	2098
430	20231025	120400	2062747005	5040	5040	5050	5040	159
431	20231025	120300	2061945625	5040	5040	5050	5040	618
432	20231025	120200	2058830345	5040	5040	5040	5040	672
433	20231025	120100	2055443465	5040	5040	5040	5040	18
434	20231025	120000	2055352745	5040	5040	5040	5040	3
435	20231025	115900	2055337625	5040	5030	5040	5030	841
436	20231025	115800	2051105305	5040	5040	5040	5040	42
437	20231025	115700	2050893625	5040	5040	5050	5040	1405
438	20231025	115600	2043812415	5040	5040	5040	5040	13
439	20231025	115500	2043746895	5040	5030	5040	5030	692
440	20231025	115400	2040259325	5030	5040	5040	5030	1010
441	20231025	115300	2035169025	5040	5040	5040	5040	232
442	20231025	115200	2033999745	5030	5040	5040	5030	268
443	20231025	115100	2032649035	5040	5050	5050	5040	796
444	20231025	115000	2028636995	5050	5050	5050	5050	11
445	20231025	114900	2028581445	5040	5040	5040	5030	7143
446	20231025	114800	1992581625	5040	5040	5040	5040	19
447	20231025	114700	1992485865	5040	5030	5040	5030	92
448	20231025	114600	1992022485	5040	5040	5040	5040	0
449	20231025	114500	1992022485	5040	5040	5040	5040	185
450	20231025	114400	1991090085	5040	5040	5040	5040	100
451	20231025	114300	1990586085	5040	5040	5040	5040	8
452	20231025	114200	1990545765	5040	5040	5040	5040	5
453	20231025	114100	1990520565	5030	5030	5040	5030	172
454	20231025	114000	1989655325	5030	5030	5030	5030	501
455	20231025	113900	1987135295	5030	5030	5030	5030	552
456	20231025	113800	1984358735	5030	5040	5040	5030	72
457	20231025	113700	1983996365	5040	5050	5050	5040	891
458	20231025	113600	1979503785	5050	5050	5060	5050	707
459	20231025	113500	1975932895	5060	5060	5060	5050	1575
460	20231025	113400	1967973415	5060	5060	5060	5060	188
461	20231025	113300	1967022135	5050	5050	5050	5050	1175
462	20231025	113200	1961088385	5050	5050	5050	5040	206
463	20231025	113100	1960048135	5050	5050	5050	5050	1226
464	20231025	113000	1953856835	5050	5050	5050	5050	307
465	20231025	112900	1952306485	5050	5050	5050	5050	291
466	20231025	112800	1950836935	5050	5040	5050	5040	49
467	20231025	112700	1950589905	5050	5040	5050	5040	338
468	20231025	112600	1948884615	5040	5040	5040	5040	156
469	20231025	112500	1948098375	5040	5060	5060	5040	505
470	20231025	112400	1945551235	5060	5060	5060	5060	177
471	20231025	112300	1944655615	5050	5040	5050	5040	554
472	20231025	112200	1941861995	5060	5050	5060	5050	1616
473	20231025	112100	1933701155	5050	5040	5050	5040	954
474	20231025	112000	1928884465	5050	5050	5050	5050	154
475	20231025	111900	1928106765	5050	5050	5050	5050	20
476	20231025	111800	1928005765	5050	5050	5050	5050	277
477	20231025	111700	1926606915	5050	5050	5050	5050	155
478	20231025	111600	1925824165	5040	5040	5040	5040	1187
479	20231025	111500	1919841685	5040	5040	5050	5040	870
480	20231025	111400	1915456875	5050	5050	5050	5040	383
481	20231025	111300	1913523655	5050	5030	5050	5030	934
482	20231025	111200	1908825485	5030	5020	5030	5020	161
483	20231025	111100	1908015955	5020	5020	5020	5020	112
484	20231025	111000	1907453715	5030	5020	5030	5020	235
485	20231025	110900	1906274005	5030	5030	5030	5020	2497
486	20231025	110800	1893735795	5030	5030	5030	5030	231
487	20231025	110700	1892573865	5030	5030	5030	5030	38
488	20231025	110600	1892382725	5030	5030	5030	5030	351
489	20231025	110500	1890617195	5030	5030	5030	5030	8
490	20231025	110400	1890576955	5030	5020	5030	5020	408
491	20231025	110300	1888528605	5030	5030	5030	5030	586
492	20231025	110200	1885581025	5030	5020	5030	5020	86
493	20231025	110100	1885149225	5030	5030	5030	5020	174
494	20231025	110000	1884274105	5030	5030	5030	5030	117
495	20231025	105900	1883685595	5030	5020	5030	5020	13
496	20231025	105800	1883620225	5030	5030	5030	5020	170
497	20231025	105700	1882765145	5030	5020	5030	5010	1204
498	20231025	105600	1876720315	5020	5010	5020	5010	462
499	20231025	105500	1874403655	5020	5020	5020	5020	100
500	20231025	105400	1873901655	5020	5010	5020	5010	325
501	20231025	105300	1872272035	5010	5020	5020	5010	634
502	20231025	105200	1869089605	5020	5020	5020	5020	202
503	20231025	105100	1868075565	5020	5020	5020	5020	324
504	20231025	105000	1866449085	5020	5020	5020	5020	119
505	20231025	104900	1865851705	5020	5000	5020	5000	2665
506	20231025	104800	1852509695	5000	5000	5000	5000	110
507	20231025	104700	1851959695	5000	5010	5010	5000	2423
508	20231025	104600	1839844685	5010	5010	5020	5010	2439
509	20231025	104500	1827623795	5020	5020	5020	5020	2046
510	20231025	104400	1817352875	5030	5030	5030	5020	61
511	20231025	104300	1817046445	5030	5030	5030	5030	507
512	20231025	104200	1814496235	5030	5030	5030	5030	530
513	20231025	104100	1811830335	5030	5030	5030	5030	216
514	20231025	104000	1810743855	5030	5040	5040	5030	81
515	20231025	103900	1810335645	5040	5030	5040	5030	1650
516	20231025	103800	1802035105	5030	5040	5040	5030	383
517	20231025	103700	1800106785	5040	5040	5040	5040	282
518	20231025	103600	1798685505	5050	5050	5050	5050	5
519	20231025	103500	1798660255	5030	5050	5050	5030	3394
520	20231025	103400	1781553935	5050	5040	5050	5040	1326
521	20231025	103300	1774869405	5050	5050	5050	5050	1814
522	20231025	103200	1765708705	5050	5050	5050	5050	757
523	20231025	103100	1761885855	5050	5050	5050	5050	314
524	20231025	103000	1760300155	5050	5050	5050	5050	185
525	20231025	102900	1759365905	5050	5050	5060	5040	517
526	20231025	102800	1756757035	5050	5070	5080	5050	14129
527	20231025	102700	1685282835	5070	5070	5070	5070	724
528	20231025	102600	1681612155	5070	5070	5080	5060	2672
529	20231025	102500	1668067605	5080	5090	5090	5080	2837
530	20231025	102400	1653653775	5090	5090	5090	5080	5606
531	20231025	102300	1625120795	5090	5090	5100	5080	5406
532	20231025	102200	1597626245	5080	5090	5100	5080	3893
533	20231025	102100	1577809465	5090	5080	5090	5070	4569
534	20231025	102000	1554580225	5080	5090	5090	5080	459
535	20231025	101900	1552245895	5090	5080	5090	5080	1159
536	20231025	101800	1546357475	5080	5080	5090	5080	3035
537	20231025	101700	1530931115	5080	5070	5090	5070	6893
538	20231025	101600	1495947595	5070	5060	5070	5060	973
539	20231025	101500	1491016385	5060	5050	5060	5050	4095
540	20231025	101400	1470318185	5050	5070	5070	5050	5439
541	20231025	101300	1442816235	5070	5070	5070	5070	3384
542	20231025	101200	1425659355	5070	5060	5070	5060	477
543	20231025	101100	1423241045	5060	5070	5070	5060	235
544	20231025	101000	1422051925	5060	5070	5070	5060	3667
545	20231025	100900	1403465495	5070	5070	5080	5070	2199
546	20231025	100800	1392303035	5070	5060	5080	5060	6384
547	20231025	100700	1359990195	5050	5050	5060	5050	589
548	20231025	100600	1357015525	5060	5050	5060	5050	4926
549	20231025	100500	1332138055	5050	5040	5050	5040	329
550	20231025	100400	1330478405	5040	5040	5050	5040	2783
551	20231025	100300	1316451385	5040	5050	5050	5040	7315
552	20231025	100200	1279525155	5060	5060	5060	5050	1391
553	20231025	100100	1272492705	5050	5040	5050	5040	8243
554	20231025	100000	1230930125	5030	5020	5040	5020	4783
555	20231025	095900	1206891755	5010	5010	5010	5010	2344
556	20231025	095800	1195148315	5000	5000	5010	5000	471
557	20231025	095700	1192792595	5010	5010	5010	5000	3670
558	20231025	095600	1174431245	5010	5000	5010	4995	10440
559	20231025	095500	1122221355	5000	5000	5000	5000	4398
560	20231025	095400	1100231355	4995	5010	5010	4995	4318
561	20231025	095300	1078642120	5000	5010	5010	5000	19624
562	20231025	095200	980507500	5010	5010	5010	5000	13093
563	20231025	095100	915002460	5010	5010	5010	5010	389
564	20231025	095000	913053570	5020	5020	5020	5020	1825
565	20231025	094900	903892070	5030	5030	5030	5020	3917
566	20231025	094800	884204710	5030	5030	5030	5030	3169
567	20231025	094700	868264640	5030	5020	5030	5010	1197
568	20231025	094600	862253930	5020	5010	5020	5010	41
569	20231025	094500	862048290	5010	5010	5010	5010	3378
570	20231025	094400	845124510	5020	5020	5030	5010	1681
571	20231025	094300	836681080	5020	5000	5020	5000	1915
572	20231025	094200	827077380	5000	5010	5010	5000	640
573	20231025	094100	823872680	5010	5010	5010	5010	1820
574	20231025	094000	814754480	5010	5020	5020	5010	3778
575	20231025	093900	795826650	5020	5020	5020	5010	1266
576	20231025	093800	789473800	5020	5030	5030	5020	3972
577	20231025	093700	769532940	5020	5030	5030	5020	2825
578	20231025	093600	755348770	5030	5030	5030	5030	335
579	20231025	093500	753663720	5030	5020	5030	5020	891
580	20231025	093400	749190890	5020	5030	5040	5020	758
581	20231025	093300	745383030	5020	5020	5020	5010	1598
582	20231025	093200	737363180	5010	5010	5010	5010	3225
583	20231025	093100	721205930	5000	4995	5010	4995	8664
584	20231025	093000	677901265	4995	5000	5000	4995	4001
585	20231025	092900	657897045	5010	5020	5020	5000	2886
586	20231025	092800	643438125	5020	5030	5030	5020	3715
587	20231025	092700	624769315	5030	5030	5040	5030	1280
588	20231025	092600	618330465	5030	5030	5040	5030	645
589	20231025	092500	615086105	5040	5050	5050	5030	1997
590	20231025	092400	605021125	5050	5040	5050	5040	611
591	20231025	092300	601936375	5040	5040	5050	5040	3221
592	20231025	092200	585702045	5030	5030	5030	5030	3842
593	20231025	092100	566376785	5030	5020	5040	5020	3243
594	20231025	092000	550053865	5020	5020	5020	5020	1320
595	20231025	091900	543427465	5020	5030	5030	5020	955
596	20231025	091800	538632615	5030	5020	5030	5010	1254
597	20231025	091700	532337675	5020	5030	5040	5020	3052
598	20231025	091600	516997075	5040	5030	5040	5030	371
599	20231025	091500	515128915	5030	5030	5040	5030	2079
600	20231025	091400	504671445	5040	5030	5040	5030	1499
601	20231025	091300	497128945	5030	5030	5040	5020	4426
602	20231025	091200	474871425	5040	5030	5040	5030	2327
603	20231025	091100	463151795	5030	5030	5040	5020	7021
604	20231025	091000	427843635	5030	5010	5040	5010	4009
605	20231025	090900	407719735	5010	5010	5010	5000	1693
606	20231025	090800	399237825	5010	4995	5030	4995	7247
607	20231025	090700	362938025	4995	4960	4995	4960	19017
608	20231025	090600	268112930	4960	4980	4980	4960	5752
609	20231025	090500	239547575	4980	4995	4995	4965	9022
610	20231025	090400	194609095	4995	5000	5000	4985	5667
611	20231025	090300	166294560	5000	5040	5050	5000	3707
612	20231025	090200	147681100	5030	4990	5030	4990	1816
613	20231025	090100	138581340	4990	4990	4995	4980	6624
614	20231025	090000	105525000	4985	5060	5070	4985	20951