KissMeData/009730/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	185000	2215299765	4950	4950	4950	4950	21805
3	20231025	184900	2215299765	4950	4950	4950	4950	0
4	20231025	184800	2215299765	4950	4950	4950	4950	0
5	20231025	184700	2215299765	4950	4950	4950	4950	0
6	20231025	184600	2215299765	4950	4950	4950	4950	0
7	20231025	184500	2215299765	4950	4950	4950	4950	0
8	20231025	184400	2215299765	4950	4950	4950	4950	0
9	20231025	184300	2215299765	4950	4950	4950	4950	0
10	20231025	184200	2215299765	4950	4950	4950	4950	0
11	20231025	184100	2215299765	4950	4950	4950	4950	0
12	20231025	184000	2215299765	4950	4950	4950	4950	0
13	20231025	183900	2215299765	4950	4950	4950	4950	0
14	20231025	183800	2215299765	4950	4950	4950	4950	0
15	20231025	183700	2215299765	4950	4950	4950	4950	0
16	20231025	183600	2215299765	4950	4950	4950	4950	0
17	20231025	183500	2215299765	4950	4950	4950	4950	0
18	20231025	183400	2215299765	4950	4950	4950	4950	0
19	20231025	183300	2215299765	4950	4950	4950	4950	0
20	20231025	183200	2215299765	4950	4950	4950	4950	0
21	20231025	183100	2215299765	4950	4950	4950	4950	0
22	20231025	183000	2215299765	4950	4950	4950	4950	0
23	20231025	182900	2215299765	4950	4950	4950	4950	0
24	20231025	182800	2215299765	4950	4950	4950	4950	0
25	20231025	182700	2215299765	4950	4950	4950	4950	0
26	20231025	182600	2215299765	4950	4950	4950	4950	0
27	20231025	182500	2215299765	4950	4950	4950	4950	0
28	20231025	182400	2215299765	4950	4950	4950	4950	0
29	20231025	182300	2215299765	4950	4950	4950	4950	0
30	20231025	182200	2215299765	4950	4950	4950	4950	0
31	20231025	182100	2215299765	4950	4950	4950	4950	0
32	20231025	182000	2215299765	4950	4950	4950	4950	21805
33	20231025	181900	2215299765	4950	4950	4950	4950	0
34	20231025	181800	2215299765	4950	4950	4950	4950	0
35	20231025	181700	2215299765	4950	4950	4950	4950	0
36	20231025	181600	2215299765	4950	4950	4950	4950	0
37	20231025	181500	2215299765	4950	4950	4950	4950	0
38	20231025	181400	2215299765	4950	4950	4950	4950	0
39	20231025	181300	2215299765	4950	4950	4950	4950	0
40	20231025	181200	2215299765	4950	4950	4950	4950	0
41	20231025	181100	2215299765	4950	4950	4950	4950	0
42	20231025	181000	2215299765	4950	4950	4950	4950	0
43	20231025	180900	2215299765	4950	4950	4950	4950	0
44	20231025	180800	2215299765	4950	4950	4950	4950	0
45	20231025	180700	2215299765	4950	4950	4950	4950	0
46	20231025	180600	2215299765	4950	4950	4950	4950	0
47	20231025	180500	2215299765	4950	4950	4950	4950	0
48	20231025	180400	2215299765	4950	4950	4950	4950	0
49	20231025	180300	2215299765	4950	4950	4950	4950	0
50	20231025	180200	2215299765	4950	4950	4950	4950	0
51	20231025	180100	2215299765	4950	4950	4950	4950	0
52	20231025	180000	2215299765	4950	4950	4950	4950	0
53	20231025	175900	2215299765	4950	4950	4950	4950	0
54	20231025	175800	2215299765	4950	4950	4950	4950	0
55	20231025	175700	2215299765	4950	4950	4950	4950	0
56	20231025	175600	2215299765	4950	4950	4950	4950	0
57	20231025	175500	2215299765	4950	4950	4950	4950	0
58	20231025	175400	2215299765	4950	4950	4950	4950	0
59	20231025	175300	2215299765	4950	4950	4950	4950	0
60	20231025	175200	2215299765	4950	4950	4950	4950	0
61	20231025	175100	2215299765	4950	4950	4950	4950	0
62	20231025	175000	2215299765	4950	4950	4950	4950	21805
63	20231025	174900	2215299765	4950	4950	4950	4950	0
64	20231025	174800	2215299765	4950	4950	4950	4950	0
65	20231025	174700	2215299765	4950	4950	4950	4950	0
66	20231025	174600	2215299765	4950	4950	4950	4950	0
67	20231025	174500	2215299765	4950	4950	4950	4950	0
68	20231025	174400	2215299765	4950	4950	4950	4950	0
69	20231025	174300	2215299765	4950	4950	4950	4950	0
70	20231025	174200	2215299765	4950	4950	4950	4950	0
71	20231025	174100	2215299765	4950	4950	4950	4950	0
72	20231025	174000	2215299765	4950	4950	4950	4950	0
73	20231025	173900	2215299765	4950	4950	4950	4950	0
74	20231025	173800	2215299765	4950	4950	4950	4950	0
75	20231025	173700	2215299765	4950	4950	4950	4950	0
76	20231025	173600	2215299765	4950	4950	4950	4950	0
77	20231025	173500	2215299765	4950	4950	4950	4950	0
78	20231025	173400	2215299765	4950	4950	4950	4950	0
79	20231025	173300	2215299765	4950	4950	4950	4950	0
80	20231025	173200	2215299765	4950	4950	4950	4950	0
81	20231025	173100	2215299765	4950	4950	4950	4950	0
82	20231025	173000	2215299765	4950	4950	4950	4950	0
83	20231025	172900	2215299765	4950	4950	4950	4950	0
84	20231025	172800	2215299765	4950	4950	4950	4950	0
85	20231025	172700	2215299765	4950	4950	4950	4950	0
86	20231025	172600	2215299765	4950	4950	4950	4950	0
87	20231025	172500	2215299765	4950	4950	4950	4950	0
88	20231025	172400	2215299765	4950	4950	4950	4950	0
89	20231025	172300	2215299765	4950	4950	4950	4950	0
90	20231025	172200	2215299765	4950	4950	4950	4950	0
91	20231025	172100	2215299765	4950	4950	4950	4950	0
92	20231025	172000	2215299765	4950	4950	4950	4950	21805
93	20231025	171900	2215299765	4950	4950	4950	4950	0
94	20231025	171800	2215299765	4950	4950	4950	4950	0
95	20231025	171700	2215299765	4950	4950	4950	4950	0
96	20231025	171600	2215299765	4950	4950	4950	4950	0
97	20231025	171500	2215299765	4950	4950	4950	4950	0
98	20231025	171400	2215299765	4950	4950	4950	4950	0
99	20231025	171300	2215299765	4950	4950	4950	4950	0
100	20231025	171200	2215299765	4950	4950	4950	4950	0
101	20231025	171100	2215299765	4950	4950	4950	4950	0
102	20231025	171000	2215299765	4950	4950	4950	4950	0
103	20231025	170900	2215299765	4950	4950	4950	4950	0
104	20231025	170800	2215299765	4950	4950	4950	4950	0
105	20231025	170700	2215299765	4950	4950	4950	4950	0
106	20231025	170600	2215299765	4950	4950	4950	4950	0
107	20231025	170500	2215299765	4950	4950	4950	4950	0
108	20231025	170400	2215299765	4950	4950	4950	4950	0
109	20231025	170300	2215299765	4950	4950	4950	4950	0
110	20231025	170200	2215299765	4950	4950	4950	4950	0
111	20231025	170100	2215299765	4950	4950	4950	4950	0
112	20231025	170000	2215299765	4950	4950	4950	4950	0
113	20231025	165900	2215299765	4950	4950	4950	4950	0
114	20231025	165800	2215299765	4950	4950	4950	4950	0
115	20231025	165700	2215299765	4950	4950	4950	4950	0
116	20231025	165600	2215299765	4950	4950	4950	4950	0
117	20231025	165500	2215299765	4950	4950	4950	4950	0
118	20231025	165400	2215299765	4950	4950	4950	4950	0
119	20231025	165300	2215299765	4950	4950	4950	4950	0
120	20231025	165200	2215299765	4950	4950	4950	4950	0
121	20231025	165100	2215299765	4950	4950	4950	4950	0
122	20231025	165000	2215299765	4950	4950	4950	4950	21805
123	20231025	164900	2215299765	4950	4950	4950	4950	0
124	20231025	164800	2215299765	4950	4950	4950	4950	0
125	20231025	164700	2215299765	4950	4950	4950	4950	0
126	20231025	164600	2215299765	4950	4950	4950	4950	0
127	20231025	164500	2215299765	4950	4950	4950	4950	0
128	20231025	164400	2215299765	4950	4950	4950	4950	0
129	20231025	164300	2215299765	4950	4950	4950	4950	0
130	20231025	164200	2215299765	4950	4950	4950	4950	0
131	20231025	164100	2215299765	4950	4950	4950	4950	0
132	20231025	164000	2215299765	4950	4950	4950	4950	0
133	20231025	163900	2215299765	4950	4950	4950	4950	0
134	20231025	163800	2215299765	4950	4950	4950	4950	0
135	20231025	163700	2215299765	4950	4950	4950	4950	0
136	20231025	163600	2215299765	4950	4950	4950	4950	0
137	20231025	163500	2215299765	4950	4950	4950	4950	0
138	20231025	163400	2215299765	4950	4950	4950	4950	0
139	20231025	163300	2215299765	4950	4950	4950	4950	0
140	20231025	163200	2215299765	4950	4950	4950	4950	0
141	20231025	163100	2215299765	4950	4950	4950	4950	0
142	20231025	163000	2215299765	4950	4950	4950	4950	0
143	20231025	162900	2215299765	4950	4950	4950	4950	0
144	20231025	162800	2215299765	4950	4950	4950	4950	0
145	20231025	162700	2215299765	4950	4950	4950	4950	0
146	20231025	162600	2215299765	4950	4950	4950	4950	0
147	20231025	162500	2215299765	4950	4950	4950	4950	0
148	20231025	162400	2215299765	4950	4950	4950	4950	0
149	20231025	162300	2215299765	4950	4950	4950	4950	0
150	20231025	162200	2215299765	4950	4950	4950	4950	0
151	20231025	162100	2215299765	4950	4950	4950	4950	0
152	20231025	162000	2215299765	4950	4950	4950	4950	21805
153	20231025	161900	2215299765	4950	4950	4950	4950	0
154	20231025	161800	2215299765	4950	4950	4950	4950	0
155	20231025	161700	2215299765	4950	4950	4950	4950	0
156	20231025	161600	2215299765	4950	4950	4950	4950	0
157	20231025	161500	2215299765	4950	4950	4950	4950	0
158	20231025	161400	2215299765	4950	4950	4950	4950	0
159	20231025	161300	2215299765	4950	4950	4950	4950	0
160	20231025	161200	2215299765	4950	4950	4950	4950	0
161	20231025	161100	2215299765	4950	4950	4950	4950	0
162	20231025	161000	2215299765	4950	4950	4950	4950	0
163	20231025	160900	2215299765	4950	4950	4950	4950	0
164	20231025	160800	2215299765	4950	4950	4950	4950	0
165	20231025	160700	2215299765	4950	4950	4950	4950	0
166	20231025	160600	2215299765	4950	4950	4950	4950	0
167	20231025	160500	2215299765	4950	4950	4950	4950	0
168	20231025	160400	2215299765	4950	4950	4950	4950	0
169	20231025	160300	2215299765	4950	4950	4950	4950	0
170	20231025	160200	2215299765	4950	4950	4950	4950	0
171	20231025	160100	2215299765	4950	4950	4950	4950	0
172	20231025	160000	2215299765	4950	4950	4950	4950	0
173	20231025	155900	2215299765	4950	4950	4950	4950	0
174	20231025	155800	2215299765	4950	4950	4950	4950	0
175	20231025	155700	2215299765	4950	4950	4950	4950	0
176	20231025	155600	2215299765	4950	4950	4950	4950	0
177	20231025	155500	2215299765	4950	4950	4950	4950	0
178	20231025	155400	2215299765	4950	4950	4950	4950	0
179	20231025	155300	2215299765	4950	4950	4950	4950	0
180	20231025	155200	2215299765	4950	4950	4950	4950	0
181	20231025	155100	2215299765	4950	4950	4950	4950	0
182	20231025	155000	2215299765	4950	4950	4950	4950	21805
183	20231025	154900	2215299765	4950	4950	4950	4950	0
184	20231025	154800	2215299765	4950	4950	4950	4950	0
185	20231025	154700	2215299765	4950	4950	4950	4950	0
186	20231025	154600	2215299765	4950	4950	4950	4950	0
187	20231025	154500	2215299765	4950	4950	4950	4950	0
188	20231025	154400	2215299765	4950	4950	4950	4950	0
189	20231025	154300	2215299765	4950	4950	4950	4950	0
190	20231025	154200	2215299765	4950	4950	4950	4950	0
191	20231025	154100	2215299765	4950	4950	4950	4950	0
192	20231025	154000	2215299765	4950	4950	4950	4950	0
193	20231025	153900	2215299765	4950	4950	4950	4950	0
194	20231025	153800	2215299765	4950	4950	4950	4950	0
195	20231025	153700	2215299765	4950	4950	4950	4950	0
196	20231025	153600	2215299765	4950	4950	4950	4950	0
197	20231025	153500	2215299765	4950	4950	4950	4950	0
198	20231025	153400	2215299765	4950	4950	4950	4950	0
199	20231025	153300	2215299765	4950	4950	4950	4950	0
200	20231025	153200	2215299765	4950	4950	4950	4950	0
201	20231025	153100	2215299765	4950	4950	4950	4950	0
202	20231025	153000	2215299765	4950	4950	4950	4950	21805
203	20231025	152900	2107365015	4950	4950	4950	4950	0
204	20231025	152800	2107365015	4950	4950	4950	4950	0
205	20231025	152700	2107365015	4950	4950	4950	4950	0
206	20231025	152600	2107365015	4950	4950	4950	4950	0
207	20231025	152500	2107365015	4950	4950	4950	4950	0
208	20231025	152400	2107365015	4950	4950	4950	4950	0
209	20231025	152300	2107365015	4950	4950	4950	4950	0
210	20231025	152200	2107365015	4950	4950	4950	4950	0
211	20231025	152100	2107365015	4950	4950	4950	4950	0
212	20231025	152000	2107365015	4950	4950	4950	4950	0
213	20231025	151900	2107365015	4950	4945	4950	4945	3408
214	20231025	151800	2090504810	4940	4940	4940	4940	25
215	20231025	151700	2090381310	4945	4945	4945	4945	1
216	20231025	151600	2090376365	4920	4920	4920	4920	0
217	20231025	151500	2090376365	4920	4920	4920	4920	1120
218	20231025	151400	2084865965	4915	4915	4915	4915	1
219	20231025	151300	2084861050	4920	4920	4920	4920	26
220	20231025	151200	2084733130	4950	4945	4950	4945	1288
221	20231025	151100	2078362970	4945	4945	4945	4945	1265
222	20231025	151000	2072107545	4945	4945	4945	4945	4
223	20231025	150900	2072087765	4945	4945	4945	4945	0
224	20231025	150800	2072087765	4945	4945	4945	4945	602
225	20231025	150700	2069110875	4945	4945	4945	4945	0
226	20231025	150600	2069110875	4945	4945	4945	4945	0
227	20231025	150500	2069110875	4945	4885	4945	4885	802
228	20231025	150400	2065167015	4890	4895	4895	4890	2048
229	20231025	150300	2055149795	4885	4940	4940	4885	6981
230	20231025	150200	2020930770	4940	4935	4940	4935	149
231	20231025	150100	2020195210	4940	4940	4940	4940	207
232	20231025	150000	2019172630	4940	4940	4940	4940	2000
233	20231025	145900	2009292630	4940	4945	4945	4940	1062
234	20231025	145800	2004042795	4950	4950	4950	4950	401
235	20231025	145700	2002057845	4950	4950	4950	4950	100
236	20231025	145600	2001562845	4955	4955	4955	4955	0
237	20231025	145500	2001562845	4955	4955	4955	4955	76
238	20231025	145400	2001186265	4950	4950	4950	4950	0
239	20231025	145300	2001186265	4950	4950	4950	4950	0
240	20231025	145200	2001186265	4950	4950	4950	4950	502
241	20231025	145100	1998701365	4950	4950	4950	4950	0
242	20231025	145000	1998701365	4950	4950	4950	4950	30
243	20231025	144900	1998552865	4950	4950	4950	4950	71
244	20231025	144800	1998201415	4950	4950	4950	4950	0
245	20231025	144700	1998201415	4950	4950	4950	4950	0
246	20231025	144600	1998201415	4950	4950	4950	4950	0
247	20231025	144500	1998201415	4950	4950	4950	4950	0
248	20231025	144400	1998201415	4950	4950	4950	4950	0
249	20231025	144300	1998201415	4950	4950	4950	4950	506
250	20231025	144200	1995696715	4950	4950	4950	4950	0
251	20231025	144100	1995696715	4950	4950	4950	4950	40
252	20231025	144000	1995498715	4950	4945	4950	4945	848
253	20231025	143900	1991303420	4945	4945	4945	4945	0
254	20231025	143800	1991303420	4945	4945	4945	4945	100
255	20231025	143700	1990808920	4945	4945	4945	4945	349
256	20231025	143600	1989083115	4950	4945	4950	4945	82
257	20231025	143500	1988677500	4945	4945	4945	4945	0
258	20231025	143400	1988677500	4945	4950	4950	4945	345
259	20231025	143300	1986970280	4925	4925	4925	4925	87
260	20231025	143200	1986541805	4955	4955	4955	4955	0
261	20231025	143100	1986541805	4955	4950	4955	4950	200
262	20231025	143000	1985551305	4955	4955	4955	4900	11979
263	20231025	142900	1926609900	4965	4965	4965	4965	700
264	20231025	142800	1923134400	4965	4950	4965	4950	613
265	20231025	142700	1920097050	4965	4965	4965	4965	0
266	20231025	142600	1920097050	4965	4965	4965	4965	50
267	20231025	142500	1919848800	4975	4975	4975	4975	0
268	20231025	142400	1919848800	4975	4975	4975	4975	50
269	20231025	142300	1919600050	4930	4965	4965	4930	5604
270	20231025	142200	1891860030	4970	4970	4970	4970	0
271	20231025	142100	1891860030	4970	4975	4975	4970	2418
272	20231025	142000	1879835705	4980	4985	4985	4980	652
273	20231025	141900	1876587440	5000	5000	5000	5000	100
274	20231025	141800	1876087440	4990	4990	4990	4990	258
275	20231025	141700	1874800020	5000	5000	5000	5000	0
276	20231025	141600	1874800020	5000	5000	5000	5000	0
277	20231025	141500	1874800020	5000	5000	5000	5000	0
278	20231025	141400	1874800020	5000	5000	5000	5000	1001
279	20231025	141300	1869795020	4985	4985	4985	4985	1
280	20231025	141200	1869790035	5000	5000	5000	5000	0
281	20231025	141100	1869790035	5000	5000	5000	5000	0
282	20231025	141000	1869790035	5000	5000	5000	5000	0
283	20231025	140900	1869790035	5000	5000	5000	5000	0
284	20231025	140800	1869790035	5000	5000	5000	5000	1137
285	20231025	140700	1864105035	4985	4985	4985	4985	200
286	20231025	140600	1863108035	4985	4980	4985	4980	944
287	20231025	140500	1858402690	4980	4980	4980	4980	0
288	20231025	140400	1858402690	4980	4980	4980	4980	500
289	20231025	140300	1855912690	4985	4985	4985	4985	0
290	20231025	140200	1855912690	4985	4985	4985	4985	0
291	20231025	140100	1855912690	4985	4985	4985	4985	50
292	20231025	140000	1855663440	4985	4985	4985	4985	0
293	20231025	135900	1855663440	4985	4985	4985	4985	0
294	20231025	135800	1855663440	4985	4985	4985	4985	0
295	20231025	135700	1855663440	4985	4985	4985	4985	306
296	20231025	135600	1854138030	4985	4985	4985	4985	0
297	20231025	135500	1854138030	4985	4985	4985	4985	0
298	20231025	135400	1854138030	4985	4985	4985	4985	0
299	20231025	135300	1854138030	4985	4985	4985	4985	0
300	20231025	135200	1854138030	4985	4985	4985	4985	0
301	20231025	135100	1854138030	4985	4985	4985	4985	0
302	20231025	135000	1854138030	4985	4985	4985	4985	0
303	20231025	134900	1854138030	4985	4985	4985	4985	0
304	20231025	134800	1854138030	4985	4985	4985	4985	0
305	20231025	134700	1854138030	4985	4985	4985	4985	0
306	20231025	134600	1854138030	4985	4985	4985	4985	0
307	20231025	134500	1854138030	4985	4985	4985	4985	257
308	20231025	134400	1852856885	4985	4985	4985	4985	528
309	20231025	134300	1850224805	4985	4985	4985	4985	0
310	20231025	134200	1850224805	4985	4985	4985	4985	0
311	20231025	134100	1850224805	4985	4985	4985	4985	0
312	20231025	134000	1850224805	4985	4985	4985	4985	126
313	20231025	133900	1849596695	4985	4985	4985	4985	60
314	20231025	133800	1849297595	4985	4985	4985	4985	58
315	20231025	133700	1849008465	4980	5000	5000	4980	5000
316	20231025	133600	1824059395	5000	5000	5000	5000	1000
317	20231025	133500	1819059395	5020	5020	5020	5020	0
318	20231025	133400	1819059395	5020	5020	5020	5020	0
319	20231025	133300	1819059395	5020	5020	5020	5020	16
320	20231025	133200	1818979075	5010	5010	5010	5010	6505
321	20231025	133100	1786389025	4990	4990	4990	4990	3
322	20231025	133000	1786374055	4990	4990	4990	4990	0
323	20231025	132900	1786374055	4990	4990	4990	4990	0
324	20231025	132800	1786374055	4990	4990	4990	4990	28
325	20231025	132700	1786234335	5010	5010	5010	5010	0
326	20231025	132600	1786234335	5010	5010	5010	5010	210
327	20231025	132500	1785182235	4990	4990	4990	4990	206
328	20231025	132400	1784154295	4990	4990	4990	4990	321
329	20231025	132300	1782552505	4990	4995	4995	4990	126
330	20231025	132200	1781923650	4995	4995	4995	4995	0
331	20231025	132100	1781923650	4995	4995	4995	4995	128
332	20231025	132000	1781284290	5010	5010	5010	5010	0
333	20231025	131900	1781284290	5010	5010	5010	5010	158
334	20231025	131800	1780492710	5000	5000	5000	5000	604
335	20231025	131700	1777472710	5000	5000	5000	5000	0
336	20231025	131600	1777472710	5000	5000	5000	5000	31
337	20231025	131500	1777317710	5000	5000	5000	5000	253
338	20231025	131400	1776052710	5000	5010	5010	5000	543
339	20231025	131300	1773332500	5010	5010	5010	5010	4776
340	20231025	131200	1749404740	5010	5010	5010	5010	0
341	20231025	131100	1749404740	5010	5010	5010	5010	2
342	20231025	131000	1749394720	5010	5010	5010	5010	15
343	20231025	130900	1749319570	5000	5010	5010	5000	188
344	20231025	130800	1748378300	5010	5000	5010	5000	63
345	20231025	130700	1748063150	5000	5000	5000	5000	0
346	20231025	130600	1748063150	5000	5000	5000	5000	2450
347	20231025	130500	1735813150	5000	5000	5000	5000	0
348	20231025	130400	1735813150	5000	5000	5000	5000	0
349	20231025	130300	1735813150	5000	5000	5000	5000	0
350	20231025	130200	1735813150	5000	5000	5000	5000	500
351	20231025	130100	1733313150	5000	5000	5000	5000	589
352	20231025	130000	1730368150	5000	5000	5000	5000	0
353	20231025	125900	1730368150	5000	5000	5000	5000	0
354	20231025	125800	1730368150	5000	5000	5000	5000	90
355	20231025	125700	1729918150	5000	5000	5000	5000	91
356	20231025	125600	1729463150	5000	5000	5000	5000	91
357	20231025	125500	1729008150	5000	5000	5000	5000	1416
358	20231025	125400	1721928150	5000	5000	5000	5000	23
359	20231025	125300	1721813150	5000	5000	5000	5000	50
360	20231025	125200	1721563150	5000	5000	5000	5000	0
361	20231025	125100	1721563150	5000	5000	5000	5000	205
362	20231025	125000	1720538150	5000	5000	5000	5000	47
363	20231025	124900	1720303150	4995	5000	5000	4995	1300
364	20231025	124800	1713806135	5000	5000	5000	5000	0
365	20231025	124700	1713806135	5000	5000	5000	5000	0
366	20231025	124600	1713806135	5000	5000	5000	5000	0
367	20231025	124500	1713806135	5000	5010	5010	5000	1000
368	20231025	124400	1708805135	5020	5020	5020	5020	0
369	20231025	124300	1708805135	5020	5020	5020	5020	0
370	20231025	124200	1708805135	5020	5020	5020	5020	0
371	20231025	124100	1708805135	5020	5020	5020	5020	0
372	20231025	124000	1708805135	5020	5020	5020	5020	0
373	20231025	123900	1708805135	5020	5020	5020	5020	0
374	20231025	123800	1708805135	5020	5020	5020	5020	0
375	20231025	123700	1708805135	5020	5020	5020	5020	0
376	20231025	123600	1708805135	5020	5000	5020	4995	8400
377	20231025	123500	1666820080	5020	5020	5020	5020	2387
378	20231025	123400	1654837340	5000	5000	5000	5000	0
379	20231025	123300	1654837340	5000	5000	5000	5000	10854
380	20231025	123200	1600567340	5000	5000	5000	5000	1
381	20231025	123100	1600562340	5000	5000	5000	5000	474
382	20231025	123000	1598192340	5020	5010	5020	5010	3183
383	20231025	122900	1582215680	5010	5010	5010	5010	0
384	20231025	122800	1582215680	5010	5010	5010	5010	0
385	20231025	122700	1582215680	5010	5010	5010	5010	0
386	20231025	122600	1582215680	5010	5010	5010	5010	0
387	20231025	122500	1582215680	5010	5010	5010	5010	0
388	20231025	122400	1582215680	5010	5010	5010	5010	0
389	20231025	122300	1582215680	5010	5010	5010	5010	100
390	20231025	122200	1581714680	5020	5020	5020	5020	20
391	20231025	122100	1581614280	5010	5000	5020	5000	126
392	20231025	122000	1580983830	5020	5020	5020	5020	816
393	20231025	121900	1576887510	5020	5020	5020	5020	0
394	20231025	121800	1576887510	5020	5010	5020	5010	1877
395	20231025	121700	1567469970	5020	5010	5020	5010	501
396	20231025	121600	1564959950	5020	5020	5020	5020	122
397	20231025	121500	1564347510	5000	5000	5000	5000	235
398	20231025	121400	1563172510	5000	5000	5000	5000	7553
399	20231025	121300	1525407510	5000	5000	5000	5000	0
400	20231025	121200	1525407510	5000	5000	5000	5000	6
401	20231025	121100	1525377510	5000	5000	5000	5000	99
402	20231025	121000	1524882510	5000	5000	5000	5000	4328
403	20231025	120900	1503242510	5000	5000	5000	5000	20
404	20231025	120800	1503142510	4995	4995	4995	4995	10
405	20231025	120700	1503092560	4995	4995	4995	4995	14
406	20231025	120600	1503022630	5000	5000	5000	5000	241
407	20231025	120500	1501817630	5000	5000	5000	5000	0
408	20231025	120400	1501817630	5000	5000	5000	5000	4000
409	20231025	120300	1481817630	5000	5010	5010	5000	6000
410	20231025	120200	1451768960	5010	5010	5010	5010	0
411	20231025	120100	1451768960	5010	5010	5010	5010	300
412	20231025	120000	1450265960	5010	5010	5010	5010	18
413	20231025	115900	1450175780	5020	5020	5020	5020	14
414	20231025	115800	1450105500	5020	5020	5020	5020	36
415	20231025	115700	1449924780	5020	5020	5020	5020	0
416	20231025	115600	1449924780	5020	5020	5020	5020	3566
417	20231025	115500	1432023460	5010	5010	5010	5010	1
418	20231025	115400	1432018450	5000	5000	5000	5000	3000
419	20231025	115300	1417018450	5010	5010	5010	5010	0
420	20231025	115200	1417018450	5010	5010	5010	5010	0
421	20231025	115100	1417018450	5010	5010	5010	5010	10
422	20231025	115000	1416968350	5020	5000	5020	5000	23
423	20231025	114900	1416853290	5000	5000	5000	5000	80
424	20231025	114800	1416453290	5000	5000	5000	5000	0
425	20231025	114700	1416453290	5000	5000	5000	5000	0
426	20231025	114600	1416453290	5000	5000	5000	5000	2002
427	20231025	114500	1406443290	5000	5000	5000	5000	0
428	20231025	114400	1406443290	5000	5000	5000	5000	1
429	20231025	114300	1406438290	5020	5020	5020	5020	0
430	20231025	114200	1406438290	5020	5010	5020	5010	1000
431	20231025	114100	1401422110	5020	5020	5020	5020	0
432	20231025	114000	1401422110	5020	5020	5020	5020	0
433	20231025	113900	1401422110	5020	5020	5020	5020	0
434	20231025	113800	1401422110	5020	5020	5020	5020	0
435	20231025	113700	1401422110	5020	5020	5020	5020	0
436	20231025	113600	1401422110	5020	5020	5020	5020	0
437	20231025	113500	1401422110	5020	5020	5020	5020	0
438	20231025	113400	1401422110	5020	5020	5020	5020	0
439	20231025	113300	1401422110	5020	5020	5020	5020	0
440	20231025	113200	1401422110	5020	5020	5020	5020	0
441	20231025	113100	1401422110	5020	5020	5020	5020	0
442	20231025	113000	1401422110	5020	5020	5020	5020	5
443	20231025	112900	1401397010	5020	5020	5020	5020	0
444	20231025	112800	1401397010	5020	5020	5020	4995	1506
445	20231025	112700	1393871480	5020	5020	5020	5020	0
446	20231025	112600	1393871480	5020	5020	5020	5020	0
447	20231025	112500	1393871480	5020	5020	5020	5020	2
448	20231025	112400	1393861440	5010	5010	5010	5010	34
449	20231025	112300	1393691100	5020	5020	5020	5020	0
450	20231025	112200	1393691100	5020	5020	5020	5020	0
451	20231025	112100	1393691100	5020	5000	5020	5000	5765
452	20231025	112000	1364793390	4995	4995	4995	4995	16
453	20231025	111900	1364713470	4995	4995	4995	4995	47
454	20231025	111800	1364478705	4995	5000	5000	4995	2094
455	20231025	111700	1354018705	5000	4995	5000	4995	1659
456	20231025	111600	1345729500	5000	5000	5000	5000	21
457	20231025	111500	1345624500	5010	5010	5010	5010	0
458	20231025	111400	1345624500	5010	5010	5010	5010	0
459	20231025	111300	1345624500	5010	5010	5010	5010	0
460	20231025	111200	1345624500	5010	5010	5010	5010	0
461	20231025	111100	1345624500	5010	5010	5010	5010	0
462	20231025	111000	1345624500	5010	5010	5010	5010	270
463	20231025	110900	1344271800	4995	4995	4995	4995	201
464	20231025	110800	1343267805	4995	4995	4995	4995	1211
465	20231025	110700	1337218860	4985	4985	4985	4985	0
466	20231025	110600	1337218860	4985	4995	4995	4985	4000
467	20231025	110500	1317247440	5020	5010	5020	5010	158
468	20231025	110400	1316454880	5000	5000	5000	5000	628
469	20231025	110300	1313314880	5000	5020	5020	4995	3064
470	20231025	110200	1297935425	5010	4995	5010	4980	3275
471	20231025	110100	1281588260	5010	4990	5010	4980	7031
472	20231025	110000	1246524045	4980	5010	5010	4980	6557
473	20231025	105900	1213801235	5010	5010	5010	5010	0
474	20231025	105800	1213801235	5010	5010	5010	5010	0
475	20231025	105700	1213801235	5010	5010	5010	5010	19
476	20231025	105600	1213706045	5010	4980	5010	4980	131
477	20231025	105500	1213053635	5010	5010	5010	5010	1
478	20231025	105400	1213048625	4980	4980	4980	4980	0
479	20231025	105300	1213048625	4980	4980	4980	4980	0
480	20231025	105200	1213048625	4980	4985	4985	4980	238
481	20231025	105100	1211862210	4985	4985	4985	4985	132
482	20231025	105000	1211204190	5010	5010	5010	5010	0
483	20231025	104900	1211204190	5010	5010	5010	5010	18
484	20231025	104800	1211114010	4980	4980	4980	4980	0
485	20231025	104700	1211114010	4980	4980	4980	4980	0
486	20231025	104600	1211114010	4980	4985	4985	4980	2500
487	20231025	104500	1198661205	4985	4985	4985	4985	43
488	20231025	104400	1198446850	4985	4985	4985	4985	0
489	20231025	104300	1198446850	4985	4985	4985	4985	0
490	20231025	104200	1198446850	4985	4985	4985	4985	0
491	20231025	104100	1198446850	4985	4995	4995	4985	4854
492	20231025	104000	1174249630	4995	4995	4995	4995	207
493	20231025	103900	1173215665	5030	5030	5030	5030	0
494	20231025	103800	1173215665	5030	5030	5030	5030	0
495	20231025	103700	1173215665	5030	5030	5030	5030	0
496	20231025	103600	1173215665	5030	5030	5030	5030	0
497	20231025	103500	1173215665	5030	5010	5030	5010	7001
498	20231025	103400	1138071135	4990	4990	4990	4990	0
499	20231025	103300	1138071135	4990	4990	4990	4990	3139
500	20231025	103200	1122407525	4995	4995	4995	4995	2500
501	20231025	103100	1109920025	5000	5000	5000	5000	508
502	20231025	103000	1107380025	5010	5010	5010	5010	100
503	20231025	102900	1106879025	5020	5020	5020	5020	2
504	20231025	102800	1106868985	4995	4995	4995	4995	200
505	20231025	102700	1105869985	5030	5030	5030	5030	0
506	20231025	102600	1105869985	5030	5030	5030	5030	0
507	20231025	102500	1105869985	5030	5020	5030	5020	100
508	20231025	102400	1105367225	5020	5030	5030	5020	211
509	20231025	102300	1104307795	5030	5030	5030	5030	100
510	20231025	102200	1103804795	5040	5040	5040	5040	2194
511	20231025	102100	1092747035	5050	5040	5050	5030	6832
512	20231025	102000	1058329185	5040	5020	5040	5020	1027
513	20231025	101900	1053173105	5040	5030	5040	5030	11959
514	20231025	101800	992905065	5030	5030	5030	5030	135
515	20231025	101700	992226015	5030	5030	5030	5030	2051
516	20231025	101600	981909485	5030	5030	5030	5030	1000
517	20231025	101500	976879485	5030	5020	5030	5020	24510
518	20231025	101400	853647735	5010	5010	5010	5000	8862
519	20231025	101300	809250115	5010	5010	5010	5010	0
520	20231025	101200	809250115	5010	4980	5010	4980	22996
521	20231025	101100	694321195	4985	4985	4985	4985	0
522	20231025	101000	694321195	4985	4985	4985	4985	10
523	20231025	100900	694271345	4965	4965	4965	4965	0
524	20231025	100800	694271345	4965	4965	4965	4965	0
525	20231025	100700	694271345	4965	4965	4965	4965	0
526	20231025	100600	694271345	4965	4965	4965	4965	0
527	20231025	100500	694271345	4965	4965	4965	4965	0
528	20231025	100400	694271345	4965	4995	4995	4965	5438
529	20231025	100300	667258235	4995	4995	4995	4995	0
530	20231025	100200	667258235	4995	4990	4995	4980	3757
531	20231025	100100	648517880	4990	4990	4990	4990	2
532	20231025	100000	648507900	4980	4985	4985	4980	1120
533	20231025	095900	642929775	4990	4990	4990	4990	0
534	20231025	095800	642929775	4990	4990	4995	4990	580
535	20231025	095700	640035020	4990	4995	4995	4990	2049
536	20231025	095600	629809805	4995	4990	4995	4990	2105
537	20231025	095500	619302165	4990	4965	4995	4965	10235
538	20231025	095400	568298765	4965	4940	4965	4940	200
539	20231025	095300	567307015	4940	4950	4950	4940	100
540	20231025	095200	566812600	4950	4950	4950	4950	200
541	20231025	095100	565822600	4945	4945	4945	4945	0
542	20231025	095000	565822600	4945	4950	4950	4945	420
543	20231025	094900	563744100	4950	4950	4950	4950	0
544	20231025	094800	563744100	4950	4950	4950	4950	3
545	20231025	094700	563729250	4950	4970	4970	4950	139
546	20231025	094600	563040420	4945	4970	4970	4945	301
547	20231025	094500	561551055	4950	4950	4950	4950	105
548	20231025	094400	561031305	4950	4950	4950	4950	0
549	20231025	094300	561031305	4950	4955	4955	4950	586
550	20231025	094200	558129595	4960	4960	4960	4960	120
551	20231025	094100	557534395	4975	4975	4975	4975	1090
552	20231025	094000	552111645	4980	4990	4990	4980	1954
553	20231025	093900	542369990	4995	4995	4995	4995	2
554	20231025	093800	542360000	4995	4990	4995	4990	594
555	20231025	093700	539393440	4995	4995	4995	4995	0
556	20231025	093600	539393440	4995	4995	4995	4995	220
557	20231025	093500	538294540	4995	4995	4995	4995	262
558	20231025	093400	536985850	4995	4995	4995	4985	636
559	20231025	093300	533811060	4995	4990	5000	4990	1990
560	20231025	093200	523869575	4985	4985	4985	4985	1245
561	20231025	093100	517663250	4980	4975	4980	4975	624
562	20231025	093000	514558400	4960	4960	4960	4960	32
563	20231025	092900	514399680	4955	4945	4955	4925	801
564	20231025	092800	510448920	4955	4955	4955	4955	3
565	20231025	092700	510434055	4955	4975	4985	4955	3137
566	20231025	092600	494805510	4940	4940	4940	4940	2961
567	20231025	092500	480178170	4940	4940	4940	4940	670
568	20231025	092400	476868370	4940	4940	4940	4940	9
569	20231025	092300	476823910	4960	4960	4960	4960	415
570	20231025	092200	474765510	4925	4925	4925	4925	750
571	20231025	092100	471071760	4925	4940	4940	4925	652
572	20231025	092000	467858610	4940	4940	4940	4940	200
573	20231025	091900	466870610	4940	4960	4960	4940	150
574	20231025	091800	466129210	4955	4960	4960	4955	1000
575	20231025	091700	461173710	4960	4960	4960	4960	1104
576	20231025	091600	455697870	4960	4990	4990	4960	592
577	20231025	091500	452761460	4990	4960	4990	4960	1264
578	20231025	091400	446461930	4960	4960	4960	4960	0
579	20231025	091300	446461930	4960	4990	4990	4960	4070
580	20231025	091200	426269255	4985	4985	4985	4985	1718
581	20231025	091100	417705025	4985	4960	4985	4960	1292
582	20231025	091000	411264655	4960	4960	4960	4960	131
583	20231025	090900	410614895	4955	4955	4955	4955	0
584	20231025	090800	410614895	4955	4955	4955	4955	0
585	20231025	090700	410614895	4955	5000	5000	4955	9286
586	20231025	090600	364480910	4990	5010	5020	4990	1351
587	20231025	090500	357738990	5020	5000	5040	4990	10234
588	20231025	090400	306430010	5000	5010	5010	4990	3267
589	20231025	090300	290112505	5000	5010	5020	4990	25546
590	20231025	090200	162409095	5030	4950	5030	4950	21659
591	20231025	090100	54248845	4950	4860	4950	4860	6480
592	20231025	090000	22353870	4860	4850	4860	4850	608