KissMeData/079160/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	193500	4504676435	4990	4990	4990	4990	11787
3	20231019	193400	4504676435	4990	4990	4990	4990	0
4	20231019	193300	4504676435	4990	4990	4990	4990	0
5	20231019	193200	4504676435	4990	4990	4990	4990	0
6	20231019	193100	4504676435	4990	4990	4990	4990	0
7	20231019	193000	4504676435	4990	4990	4990	4990	0
8	20231019	192900	4504676435	4990	4990	4990	4990	0
9	20231019	192800	4504676435	4990	4990	4990	4990	0
10	20231019	192700	4504676435	4990	4990	4990	4990	0
11	20231019	192600	4504676435	4990	4990	4990	4990	0
12	20231019	192500	4504676435	4990	4990	4990	4990	0
13	20231019	192400	4504676435	4990	4990	4990	4990	0
14	20231019	192300	4504676435	4990	4990	4990	4990	0
15	20231019	192200	4504676435	4990	4990	4990	4990	0
16	20231019	192100	4504676435	4990	4990	4990	4990	0
17	20231019	192000	4504676435	4990	4990	4990	4990	0
18	20231019	191900	4504676435	4990	4990	4990	4990	0
19	20231019	191800	4504676435	4990	4990	4990	4990	0
20	20231019	191700	4504676435	4990	4990	4990	4990	0
21	20231019	191600	4504676435	4990	4990	4990	4990	0
22	20231019	191500	4504676435	4990	4990	4990	4990	0
23	20231019	191400	4504676435	4990	4990	4990	4990	0
24	20231019	191300	4504676435	4990	4990	4990	4990	0
25	20231019	191200	4504676435	4990	4990	4990	4990	0
26	20231019	191100	4504676435	4990	4990	4990	4990	0
27	20231019	191000	4504676435	4990	4990	4990	4990	0
28	20231019	190900	4504676435	4990	4990	4990	4990	0
29	20231019	190800	4504676435	4990	4990	4990	4990	0
30	20231019	190700	4504676435	4990	4990	4990	4990	0
31	20231019	190600	4504676435	4990	4990	4990	4990	0
32	20231019	190500	4504676435	4990	4990	4990	4990	11787
33	20231019	190400	4504676435	4990	4990	4990	4990	0
34	20231019	190300	4504676435	4990	4990	4990	4990	0
35	20231019	190200	4504676435	4990	4990	4990	4990	0
36	20231019	190100	4504676435	4990	4990	4990	4990	0
37	20231019	190000	4504676435	4990	4990	4990	4990	0
38	20231019	185900	4504676435	4990	4990	4990	4990	0
39	20231019	185800	4504676435	4990	4990	4990	4990	0
40	20231019	185700	4504676435	4990	4990	4990	4990	0
41	20231019	185600	4504676435	4990	4990	4990	4990	0
42	20231019	185500	4504676435	4990	4990	4990	4990	0
43	20231019	185400	4504676435	4990	4990	4990	4990	0
44	20231019	185300	4504676435	4990	4990	4990	4990	0
45	20231019	185200	4504676435	4990	4990	4990	4990	0
46	20231019	185100	4504676435	4990	4990	4990	4990	0
47	20231019	185000	4504676435	4990	4990	4990	4990	0
48	20231019	184900	4504676435	4990	4990	4990	4990	0
49	20231019	184800	4504676435	4990	4990	4990	4990	0
50	20231019	184700	4504676435	4990	4990	4990	4990	0
51	20231019	184600	4504676435	4990	4990	4990	4990	0
52	20231019	184500	4504676435	4990	4990	4990	4990	0
53	20231019	184400	4504676435	4990	4990	4990	4990	0
54	20231019	184300	4504676435	4990	4990	4990	4990	0
55	20231019	184200	4504676435	4990	4990	4990	4990	0
56	20231019	184100	4504676435	4990	4990	4990	4990	0
57	20231019	184000	4504676435	4990	4990	4990	4990	0
58	20231019	183900	4504676435	4990	4990	4990	4990	0
59	20231019	183800	4504676435	4990	4990	4990	4990	0
60	20231019	183700	4504676435	4990	4990	4990	4990	0
61	20231019	183600	4504676435	4990	4990	4990	4990	0
62	20231019	183500	4504676435	4990	4990	4990	4990	11787
63	20231019	183400	4504676435	4990	4990	4990	4990	0
64	20231019	183300	4504676435	4990	4990	4990	4990	0
65	20231019	183200	4504676435	4990	4990	4990	4990	0
66	20231019	183100	4504676435	4990	4990	4990	4990	0
67	20231019	183000	4504676435	4990	4990	4990	4990	0
68	20231019	182900	4504676435	4990	4990	4990	4990	0
69	20231019	182800	4504676435	4990	4990	4990	4990	0
70	20231019	182700	4504676435	4990	4990	4990	4990	0
71	20231019	182600	4504676435	4990	4990	4990	4990	0
72	20231019	182500	4504676435	4990	4990	4990	4990	0
73	20231019	182400	4504676435	4990	4990	4990	4990	0
74	20231019	182300	4504676435	4990	4990	4990	4990	0
75	20231019	182200	4504676435	4990	4990	4990	4990	0
76	20231019	182100	4504676435	4990	4990	4990	4990	0
77	20231019	182000	4504676435	4990	4990	4990	4990	0
78	20231019	181900	4504676435	4990	4990	4990	4990	0
79	20231019	181800	4504676435	4990	4990	4990	4990	0
80	20231019	181700	4504676435	4990	4990	4990	4990	0
81	20231019	181600	4504676435	4990	4990	4990	4990	0
82	20231019	181500	4504676435	4990	4990	4990	4990	0
83	20231019	181400	4504676435	4990	4990	4990	4990	0
84	20231019	181300	4504676435	4990	4990	4990	4990	0
85	20231019	181200	4504676435	4990	4990	4990	4990	0
86	20231019	181100	4504676435	4990	4990	4990	4990	0
87	20231019	181000	4504676435	4990	4990	4990	4990	0
88	20231019	180900	4504676435	4990	4990	4990	4990	0
89	20231019	180800	4504676435	4990	4990	4990	4990	0
90	20231019	180700	4504676435	4990	4990	4990	4990	0
91	20231019	180600	4504676435	4990	4990	4990	4990	0
92	20231019	180500	4504676435	4990	4990	4990	4990	11787
93	20231019	180400	4504676435	4990	4990	4990	4990	0
94	20231019	180300	4504676435	4990	4990	4990	4990	0
95	20231019	180200	4504676435	4990	4990	4990	4990	0
96	20231019	180100	4504676435	4990	4990	4990	4990	0
97	20231019	180000	4504676435	4990	4990	4990	4990	0
98	20231019	175900	4504676435	4990	4990	4990	4990	0
99	20231019	175800	4504676435	4990	4990	4990	4990	0
100	20231019	175700	4504676435	4990	4990	4990	4990	0
101	20231019	175600	4504676435	4990	4990	4990	4990	0
102	20231019	175500	4504676435	4990	4990	4990	4990	0
103	20231019	175400	4504676435	4990	4990	4990	4990	0
104	20231019	175300	4504676435	4990	4990	4990	4990	0
105	20231019	175200	4504676435	4990	4990	4990	4990	0
106	20231019	175100	4504676435	4990	4990	4990	4990	0
107	20231019	175000	4504676435	4990	4990	4990	4990	0
108	20231019	174900	4504676435	4990	4990	4990	4990	0
109	20231019	174800	4504676435	4990	4990	4990	4990	0
110	20231019	174700	4504676435	4990	4990	4990	4990	0
111	20231019	174600	4504676435	4990	4990	4990	4990	0
112	20231019	174500	4504676435	4990	4990	4990	4990	0
113	20231019	174400	4504676435	4990	4990	4990	4990	0
114	20231019	174300	4504676435	4990	4990	4990	4990	0
115	20231019	174200	4504676435	4990	4990	4990	4990	0
116	20231019	174100	4504676435	4990	4990	4990	4990	0
117	20231019	174000	4504676435	4990	4990	4990	4990	0
118	20231019	173900	4504676435	4990	4990	4990	4990	0
119	20231019	173800	4504676435	4990	4990	4990	4990	0
120	20231019	173700	4504676435	4990	4990	4990	4990	0
121	20231019	173600	4504676435	4990	4990	4990	4990	0
122	20231019	173500	4504676435	4990	4990	4990	4990	11787
123	20231019	173400	4504676435	4990	4990	4990	4990	0
124	20231019	173300	4504676435	4990	4990	4990	4990	0
125	20231019	173200	4504676435	4990	4990	4990	4990	0
126	20231019	173100	4504676435	4990	4990	4990	4990	0
127	20231019	173000	4504676435	4990	4990	4990	4990	0
128	20231019	172900	4504676435	4990	4990	4990	4990	0
129	20231019	172800	4504676435	4990	4990	4990	4990	0
130	20231019	172700	4504676435	4990	4990	4990	4990	0
131	20231019	172600	4504676435	4990	4990	4990	4990	0
132	20231019	172500	4504676435	4990	4990	4990	4990	0
133	20231019	172400	4504676435	4990	4990	4990	4990	0
134	20231019	172300	4504676435	4990	4990	4990	4990	0
135	20231019	172200	4504676435	4990	4990	4990	4990	0
136	20231019	172100	4504676435	4990	4990	4990	4990	0
137	20231019	172000	4504676435	4990	4990	4990	4990	0
138	20231019	171900	4504676435	4990	4990	4990	4990	0
139	20231019	171800	4504676435	4990	4990	4990	4990	0
140	20231019	171700	4504676435	4990	4990	4990	4990	0
141	20231019	171600	4504676435	4990	4990	4990	4990	0
142	20231019	171500	4504676435	4990	4990	4990	4990	0
143	20231019	171400	4504676435	4990	4990	4990	4990	0
144	20231019	171300	4504676435	4990	4990	4990	4990	0
145	20231019	171200	4504676435	4990	4990	4990	4990	0
146	20231019	171100	4504676435	4990	4990	4990	4990	0
147	20231019	171000	4504676435	4990	4990	4990	4990	0
148	20231019	170900	4504676435	4990	4990	4990	4990	0
149	20231019	170800	4504676435	4990	4990	4990	4990	0
150	20231019	170700	4504676435	4990	4990	4990	4990	0
151	20231019	170600	4504676435	4990	4990	4990	4990	0
152	20231019	170500	4504676435	4990	4990	4990	4990	11787
153	20231019	170400	4504676435	4990	4990	4990	4990	0
154	20231019	170300	4504676435	4990	4990	4990	4990	0
155	20231019	170200	4504676435	4990	4990	4990	4990	0
156	20231019	170100	4504676435	4990	4990	4990	4990	0
157	20231019	170000	4504676435	4990	4990	4990	4990	0
158	20231019	165900	4504676435	4990	4990	4990	4990	0
159	20231019	165800	4504676435	4990	4990	4990	4990	0
160	20231019	165700	4504676435	4990	4990	4990	4990	0
161	20231019	165600	4504676435	4990	4990	4990	4990	0
162	20231019	165500	4504676435	4990	4990	4990	4990	0
163	20231019	165400	4504676435	4990	4990	4990	4990	0
164	20231019	165300	4504676435	4990	4990	4990	4990	0
165	20231019	165200	4504676435	4990	4990	4990	4990	0
166	20231019	165100	4504676435	4990	4990	4990	4990	0
167	20231019	165000	4504676435	4990	4990	4990	4990	0
168	20231019	164900	4504676435	4990	4990	4990	4990	0
169	20231019	164800	4504676435	4990	4990	4990	4990	0
170	20231019	164700	4504676435	4990	4990	4990	4990	0
171	20231019	164600	4504676435	4990	4990	4990	4990	0
172	20231019	164500	4504676435	4990	4990	4990	4990	0
173	20231019	164400	4504676435	4990	4990	4990	4990	0
174	20231019	164300	4504676435	4990	4990	4990	4990	0
175	20231019	164200	4504676435	4990	4990	4990	4990	0
176	20231019	164100	4504676435	4990	4990	4990	4990	0
177	20231019	164000	4504676435	4990	4990	4990	4990	0
178	20231019	163900	4504676435	4990	4990	4990	4990	0
179	20231019	163800	4504676435	4990	4990	4990	4990	0
180	20231019	163700	4504676435	4990	4990	4990	4990	0
181	20231019	163600	4504676435	4990	4990	4990	4990	0
182	20231019	163500	4504676435	4990	4990	4990	4990	11787
183	20231019	163400	4504676435	4990	4990	4990	4990	0
184	20231019	163300	4504676435	4990	4990	4990	4990	0
185	20231019	163200	4504676435	4990	4990	4990	4990	0
186	20231019	163100	4504676435	4990	4990	4990	4990	0
187	20231019	163000	4504676435	4990	4990	4990	4990	0
188	20231019	162900	4504676435	4990	4990	4990	4990	0
189	20231019	162800	4504676435	4990	4990	4990	4990	0
190	20231019	162700	4504676435	4990	4990	4990	4990	0
191	20231019	162600	4504676435	4990	4990	4990	4990	0
192	20231019	162500	4504676435	4990	4990	4990	4990	0
193	20231019	162400	4504676435	4990	4990	4990	4990	0
194	20231019	162300	4504676435	4990	4990	4990	4990	0
195	20231019	162200	4504676435	4990	4990	4990	4990	0
196	20231019	162100	4504676435	4990	4990	4990	4990	0
197	20231019	162000	4504676435	4990	4990	4990	4990	0
198	20231019	161900	4504676435	4990	4990	4990	4990	0
199	20231019	161800	4504676435	4990	4990	4990	4990	0
200	20231019	161700	4504676435	4990	4990	4990	4990	0
201	20231019	161600	4504676435	4990	4990	4990	4990	0
202	20231019	161500	4504676435	4990	4990	4990	4990	0
203	20231019	161400	4504676435	4990	4990	4990	4990	0
204	20231019	161300	4504676435	4990	4990	4990	4990	0
205	20231019	161200	4504676435	4990	4990	4990	4990	0
206	20231019	161100	4504676435	4990	4990	4990	4990	0
207	20231019	161000	4504676435	4990	4990	4990	4990	0
208	20231019	160900	4504676435	4990	4990	4990	4990	0
209	20231019	160800	4504676435	4990	4990	4990	4990	0
210	20231019	160700	4504676435	4990	4990	4990	4990	0
211	20231019	160600	4504676435	4990	4990	4990	4990	0
212	20231019	160500	4504676435	4990	4990	4990	4990	11787
213	20231019	160400	4504676435	4990	4990	4990	4990	0
214	20231019	160300	4504676435	4990	4990	4990	4990	0
215	20231019	160200	4504676435	4990	4990	4990	4990	0
216	20231019	160100	4504676435	4990	4990	4990	4990	0
217	20231019	160000	4504676435	4990	4990	4990	4990	0
218	20231019	155900	4504676435	4990	4990	4990	4990	0
219	20231019	155800	4504676435	4990	4990	4990	4990	0
220	20231019	155700	4504676435	4990	4990	4990	4990	0
221	20231019	155600	4504676435	4990	4990	4990	4990	0
222	20231019	155500	4504676435	4990	4990	4990	4990	0
223	20231019	155400	4504676435	4990	4990	4990	4990	0
224	20231019	155300	4504676435	4990	4990	4990	4990	0
225	20231019	155200	4504676435	4990	4990	4990	4990	0
226	20231019	155100	4504676435	4990	4990	4990	4990	0
227	20231019	155000	4504676435	4990	4990	4990	4990	0
228	20231019	154900	4504676435	4990	4990	4990	4990	0
229	20231019	154800	4504676435	4990	4990	4990	4990	0
230	20231019	154700	4504676435	4990	4990	4990	4990	0
231	20231019	154600	4504676435	4990	4990	4990	4990	0
232	20231019	154500	4504676435	4990	4990	4990	4990	0
233	20231019	154400	4504676435	4990	4990	4990	4990	0
234	20231019	154300	4504676435	4990	4990	4990	4990	0
235	20231019	154200	4504676435	4990	4990	4990	4990	0
236	20231019	154100	4504676435	4990	4990	4990	4990	0
237	20231019	154000	4504676435	4990	4990	4990	4990	0
238	20231019	153900	4504676435	4990	4990	4990	4990	0
239	20231019	153800	4504676435	4990	4990	4990	4990	0
240	20231019	153700	4504676435	4990	4990	4990	4990	0
241	20231019	153600	4504676435	4990	4990	4990	4990	0
242	20231019	153500	4504676435	4990	4990	4990	4990	11787
243	20231019	153400	4504676435	4990	4990	4990	4990	0
244	20231019	153300	4504676435	4990	4990	4990	4990	0
245	20231019	153200	4504676435	4990	4990	4990	4990	0
246	20231019	153100	4504676435	4990	4990	4990	4990	0
247	20231019	153000	4504676435	4990	4990	4990	4990	11787
248	20231019	152900	4445859305	4990	4990	4990	4990	0
249	20231019	152800	4445859305	4990	4990	4990	4990	0
250	20231019	152700	4445859305	4990	4990	4990	4990	0
251	20231019	152600	4445859305	4990	4990	4990	4990	0
252	20231019	152500	4445859305	4990	4990	4990	4990	0
253	20231019	152400	4445859305	4990	4990	4990	4990	0
254	20231019	152300	4445859305	4990	4990	4990	4990	0
255	20231019	152200	4445859305	4990	4990	4990	4990	0
256	20231019	152100	4445859305	4990	4990	4990	4990	0
257	20231019	152000	4445859305	4990	4990	4990	4990	0
258	20231019	151900	4445859305	4990	4990	4995	4990	1815
259	20231019	151800	4436801125	4985	4990	4990	4985	700
260	20231019	151700	4433309570	4985	4995	4995	4985	2003
261	20231019	151600	4423315115	4990	4990	4990	4990	2709
262	20231019	151500	4409797205	4990	4990	4995	4990	123
263	20231019	151400	4409183080	4990	4995	4995	4990	1140
264	20231019	151300	4403492575	4990	4990	4995	4985	472
265	20231019	151200	4401138030	4990	4990	4990	4985	1869
266	20231019	151100	4391812745	4985	4995	4995	4985	7051
267	20231019	151000	4356662415	4990	4995	4995	4990	2270
268	20231019	150900	4345334330	4990	4995	4995	4990	1835
269	20231019	150800	4336171850	4995	4995	4995	4990	2242
270	20231019	150700	4324984015	4990	4995	4995	4990	1231
271	20231019	150600	4318841100	4995	4995	4995	4990	459
272	20231019	150500	4316549895	4995	4995	4995	4990	339
273	20231019	150400	4314857090	4995	4990	4995	4985	1138
274	20231019	150300	4309178485	4990	4990	4990	4990	335
275	20231019	150200	4307506835	4985	4985	4990	4985	230
276	20231019	150100	4306360035	4985	4985	4985	4985	550
277	20231019	150000	4303618285	4990	4985	4990	4985	435
278	20231019	145900	4301449655	4990	4990	4990	4985	765
279	20231019	145800	4297636005	4985	4990	4990	4985	941
280	20231019	145700	4292941140	4990	4990	4990	4985	1187
281	20231019	145600	4287019275	4985	4995	4995	4985	430
282	20231019	145500	4284873815	4990	4990	4995	4990	118
283	20231019	145400	4284284980	4990	4990	4990	4985	3841
284	20231019	145300	4265119200	4990	4995	4995	4990	404
285	20231019	145200	4263102530	4995	4995	4995	4990	328
286	20231019	145100	4261465705	4990	4985	4990	4985	143
287	20231019	145000	4260752825	4985	4995	4995	4985	5976
288	20231019	144900	4230934215	4990	4995	5000	4990	116
289	20231019	144800	4230355040	4990	4990	4990	4990	142
290	20231019	144700	4229646460	4990	4990	4990	4990	800
291	20231019	144600	4225654460	5000	4990	5000	4990	495
292	20231019	144500	4223183720	4990	4985	4990	4985	152
293	20231019	144400	4222425930	4990	5000	5000	4990	1621
294	20231019	144300	4214328190	5000	4990	5000	4990	1314
295	20231019	144200	4207764710	4985	4985	4985	4980	719
296	20231019	144100	4204181495	4990	4985	4990	4985	1742
297	20231019	144000	4195496835	4985	4995	4995	4985	904
298	20231019	143900	4190989285	4995	4995	4995	4985	6231
299	20231019	143800	4159867200	4985	4990	4995	4980	6405
300	20231019	143700	4127907740	4985	4990	4990	4980	4694
301	20231019	143600	4104503605	4985	4985	4990	4985	1077
302	20231019	143500	4099134150	4990	4990	4990	4990	206
303	20231019	143400	4098106210	4985	4990	4990	4985	291
304	20231019	143300	4096655000	4985	4985	4990	4985	354
305	20231019	143200	4094890260	4985	4985	4995	4985	108
306	20231019	143100	4094351870	4980	4985	4985	4980	640
307	20231019	143000	4091164165	4985	4985	4985	4985	526
308	20231019	142900	4088542055	4985	4985	4985	4985	73
309	20231019	142800	4088178150	4980	4980	4995	4980	305
310	20231019	142700	4086659115	4980	4985	4985	4980	2281
311	20231019	142600	4075295905	4985	4990	4990	4985	2279
312	20231019	142500	4063924460	4990	4990	4990	4990	501
313	20231019	142400	4061424470	4985	4985	4985	4985	239
314	20231019	142300	4060233055	4985	4990	4995	4985	635
315	20231019	142200	4057064680	4990	4990	4990	4980	2839
316	20231019	142100	4042900920	4990	4985	4990	4980	2383
317	20231019	142000	4031024960	4990	4990	4990	4985	56
318	20231019	141900	4030745545	4990	4990	4990	4985	995
319	20231019	141800	4025783225	4985	4985	4985	4985	190
320	20231019	141700	4024836075	4990	4990	4990	4990	543
321	20231019	141600	4022126505	4985	4990	4990	4985	297
322	20231019	141500	4020645545	4980	4985	4985	4980	1019
323	20231019	141400	4015566520	4985	4980	4985	4980	460
324	20231019	141300	4013273935	4985	4985	4985	4980	1271
325	20231019	141200	4006938695	4980	4985	4985	4980	374
326	20231019	141100	4005075090	4985	4985	4985	4980	119
327	20231019	141000	4004482375	4985	4990	4990	4975	27788
328	20231019	140900	3866049200	4995	4990	4995	4990	214
329	20231019	140800	3864980330	4990	4995	4995	4990	243
330	20231019	140700	3863767505	4995	4995	4995	4990	359
331	20231019	140600	3861974995	4990	4995	4995	4990	278
332	20231019	140500	3860587055	4995	4990	4995	4990	202
333	20231019	140400	3859579065	4990	4990	4990	4990	2363
334	20231019	140300	3847787695	4990	4995	4995	4990	1269
335	20231019	140200	3841449870	4995	4995	4995	4990	75
336	20231019	140100	3841075430	4990	4995	4995	4990	386
337	20231019	140000	3839148630	4995	4995	4995	4995	1663
338	20231019	135900	3830841945	4995	5000	5000	4995	169
339	20231019	135800	3829997785	4995	4995	4995	4995	193
340	20231019	135700	3829033750	4995	4995	5000	4990	2396
341	20231019	135600	3817057675	4995	4985	4995	4985	449
342	20231019	135500	3814818675	4985	4995	4995	4985	562
343	20231019	135400	3812016205	4990	4995	4995	4990	313
344	20231019	135300	3810454250	4990	4990	4990	4985	617
345	20231019	135200	3807377465	4990	4990	4990	4985	478
346	20231019	135100	3804993875	4990	4990	4990	4985	1322
347	20231019	135000	3798400920	4990	4990	4990	4990	9
348	20231019	134900	3798356010	4985	4990	4995	4985	1290
349	20231019	134800	3791918825	4985	4990	4995	4985	682
350	20231019	134700	3788515510	4990	4990	4990	4985	7093
351	20231019	134600	3753137340	4990	4995	4995	4990	694
352	20231019	134500	3749674190	4995	4990	5000	4990	389
353	20231019	134400	3747731725	4995	4995	5000	4990	4317
354	20231019	134300	3726183565	4995	4995	4995	4995	9005
355	20231019	134200	3681203590	4995	5000	5000	4995	110
356	20231019	134100	3680653640	5000	4995	5000	4995	303
357	20231019	134000	3679139575	5000	5000	5000	4995	994
358	20231019	133900	3674171800	5000	4995	5000	4995	58
359	20231019	133800	3673881820	5000	4995	5000	4995	558
360	20231019	133700	3671092650	4995	4995	5000	4995	230
361	20231019	133600	3669943750	5000	5000	5000	4995	134
362	20231019	133500	3669273775	5000	4995	5000	4995	667
363	20231019	133400	3665941995	4995	5000	5000	4995	306
364	20231019	133300	3664413520	4995	5000	5000	4995	1394
365	20231019	133200	3657445045	5010	5000	5010	5000	335
366	20231019	133100	3655769945	5000	5000	5010	5000	125
367	20231019	133000	3655144925	5000	5000	5000	4995	410
368	20231019	132900	3653095540	4995	5000	5000	4995	1010
369	20231019	132800	3648046200	5000	5000	5000	4995	493
370	20231019	132700	3645582075	5000	5000	5000	4995	1261
371	20231019	132600	3639277125	4995	4995	5000	4995	428
372	20231019	132500	3637138740	5000	4995	5000	4995	551
373	20231019	132400	3634386065	5000	5000	5010	4995	6017
374	20231019	132300	3604301185	5000	5000	5000	5000	612
375	20231019	132200	3601241185	5000	5010	5010	5000	4138
376	20231019	132100	3580513495	5010	5010	5020	5010	416
377	20231019	132000	3578429285	5010	5020	5020	5010	490
378	20231019	131900	3575974375	5010	5010	5010	5010	2472
379	20231019	131800	3563589655	5010	5020	5020	5010	227
380	20231019	131700	3562451255	5020	5010	5020	5010	1010
381	20231019	131600	3557388905	5020	5010	5020	5010	23
382	20231019	131500	3557273535	5020	5020	5020	5010	44
383	20231019	131400	3557053015	5010	5020	5020	5010	2317
384	20231019	131300	3545443075	5020	5020	5020	5010	122
385	20231019	131200	3544830685	5020	5020	5020	5010	753
386	20231019	131100	3541054305	5020	5020	5020	5010	3295
387	20231019	131000	3524528925	5020	5010	5020	5010	543
388	20231019	130900	3521805315	5010	5020	5020	5010	36
389	20231019	130800	3521624935	5010	5010	5010	5010	138
390	20231019	130700	3520933555	5010	5020	5020	5010	327
391	20231019	130600	3519294885	5020	5020	5020	5010	1559
392	20231019	130500	3511484135	5020	5020	5020	5010	159
393	20231019	130400	3510687395	5020	5010	5020	5010	1243
394	20231019	130300	3504459355	5010	5020	5020	5000	2845
395	20231019	130200	3490206215	5000	5010	5010	5000	7655
396	20231019	130100	3451856045	5000	5000	5000	5000	1011
397	20231019	130000	3446801045	5000	5000	5000	5000	5941
398	20231019	125900	3417096045	5000	5000	5010	5000	349
399	20231019	125800	3415349555	5010	5010	5010	5010	10
400	20231019	125700	3415299455	5000	5000	5010	5000	1174
401	20231019	125600	3409419455	5000	5000	5000	5000	5
402	20231019	125500	3409394455	5000	5000	5000	4995	1149
403	20231019	125400	3403651745	5000	5000	5000	4995	1780
404	20231019	125300	3394752440	4995	5000	5000	4995	507
405	20231019	125200	3392219080	5000	4995	5000	4995	3952
406	20231019	125100	3372468610	4995	4995	4995	4990	498
407	20231019	125000	3369981805	4995	4990	4995	4990	2204
408	20231019	124900	3358983325	4990	4990	4990	4985	385
409	20231019	124800	3357063165	4990	4990	4990	4985	1904
410	20231019	124700	3347562935	4990	4990	4990	4985	423
411	20231019	124600	3345452805	4985	4985	4985	4985	264
412	20231019	124500	3344136765	4990	4985	4990	4985	649
413	20231019	124400	3340900920	4985	4990	4990	4985	364
414	20231019	124300	3339085105	4990	4990	4990	4985	619
415	20231019	124200	3335998670	4990	4990	4990	4985	465
416	20231019	124100	3333679480	4985	4990	4990	4985	3421
417	20231019	124000	3316625715	4985	4990	4990	4985	90
418	20231019	123900	3316177035	4985	4990	4990	4985	3578
419	20231019	123800	3298339195	4990	4990	4990	4985	301
420	20231019	123700	3296837460	4990	4990	4990	4985	364
421	20231019	123600	3295021890	4985	4990	4990	4985	452
422	20231019	123500	3292767155	4990	4985	4990	4985	700
423	20231019	123400	3289274765	4990	4990	4990	4985	569
424	20231019	123300	3286436355	4990	4985	4990	4985	2066
425	20231019	123200	3276130570	4985	4990	4990	4985	371
426	20231019	123100	3274279370	4990	4995	4995	4985	530
427	20231019	123000	3271634300	4995	4990	4995	4985	4436
428	20231019	122900	3249484890	4985	4985	4990	4985	561
429	20231019	122800	3246685780	4990	4990	4990	4985	474
430	20231019	122700	3244321390	4985	4990	4990	4985	617
431	20231019	122600	3241244030	4990	4985	4990	4985	1213
432	20231019	122500	3235197215	4985	4990	4990	4985	215
433	20231019	122400	3234125150	4985	4985	4985	4985	1178
434	20231019	122300	3228252820	4985	4990	4995	4985	746
435	20231019	122200	3224530250	4995	4990	4995	4990	299
436	20231019	122100	3223038220	4990	4990	4995	4990	2481
437	20231019	122000	3210657350	4990	4990	4990	4990	1925
438	20231019	121900	3201051600	4990	4990	4995	4990	653
439	20231019	121800	3197792630	4995	4990	4995	4990	472
440	20231019	121700	3195435010	4995	4995	4995	4990	251
441	20231019	121600	3194181305	4990	4995	4995	4990	499
442	20231019	121500	3191690565	4995	4995	4995	4995	658
443	20231019	121400	3188403855	4995	4995	4995	4990	7410
444	20231019	121300	3151390930	4995	4995	4995	4995	661
445	20231019	121200	3148089235	4995	4995	5000	4995	264
446	20231019	121100	3146769880	5000	5000	5000	5000	256
447	20231019	121000	3145489880	4995	4995	5000	4995	408
448	20231019	120900	3143451400	5000	5000	5000	4995	1586
449	20231019	120800	3135521900	4995	4995	4995	4995	118
450	20231019	120700	3134932490	5000	5000	5000	4995	412
451	20231019	120600	3132874375	5000	4995	5000	4995	2061
452	20231019	120500	3122579395	5000	5000	5000	5000	1363
453	20231019	120400	3115764395	5000	4995	5000	4990	3404
454	20231019	120300	3098759130	4995	4990	4995	4990	543
455	20231019	120200	3096049095	4990	4990	4990	4990	205
456	20231019	120100	3095026145	4990	4995	4995	4990	1211
457	20231019	120000	3088977700	4995	4990	5000	4985	2335
458	20231019	115900	3077322275	4990	4990	4990	4990	1523
459	20231019	115800	3069722505	4985	4990	4990	4985	545
460	20231019	115700	3067004145	4990	4990	4990	4990	309
461	20231019	115600	3065462235	4985	4985	4985	4980	636
462	20231019	115500	3062291895	4985	4985	4985	4980	1684
463	20231019	115400	3053902960	4985	4980	4985	4980	1056
464	20231019	115300	3048638875	4985	4985	4985	4980	3641
465	20231019	115200	3030502505	4985	4985	4985	4985	1056
466	20231019	115100	3025238345	4985	4985	4985	4980	5341
467	20231019	115000	2998634630	4985	4990	4990	4985	380
468	20231019	114900	2996740310	4985	4985	4990	4985	356
469	20231019	114800	2994965625	4990	4985	4990	4985	16
470	20231019	114700	2994885850	4985	4985	4985	4980	668
471	20231019	114600	2991557060	4980	4985	4985	4980	3146
472	20231019	114500	2975877500	4985	4985	4985	4985	233
473	20231019	114400	2974715995	4985	4985	4985	4980	1437
474	20231019	114300	2967554200	4985	4985	4990	4985	340
475	20231019	114200	2965859050	4985	4985	4985	4985	313
476	20231019	114100	2964298745	4985	4980	4985	4980	1522
477	20231019	114000	2956712795	4985	4985	4985	4980	2003
478	20231019	113900	2946729800	4985	4985	4985	4985	254
479	20231019	113800	2945463610	4985	4980	4990	4980	5070
480	20231019	113700	2920214150	4980	4990	4990	4980	10856
481	20231019	113600	2866106420	4990	4990	4990	4985	4530
482	20231019	113500	2843524180	4985	4990	4990	4985	1378
483	20231019	113400	2836651000	4990	4990	4990	4985	334
484	20231019	113300	2834985230	4990	4990	4990	4990	218
485	20231019	113200	2833897410	4990	4990	4990	4985	1713
486	20231019	113100	2825350235	4990	4990	4990	4990	652
487	20231019	113000	2822096755	4985	4985	4990	4985	232
488	20231019	112900	2820940075	4990	4990	4990	4980	1504
489	20231019	112800	2813437145	4990	4990	4990	4980	45188
490	20231019	112700	2588299715	4990	4990	4990	4990	1575
491	20231019	112600	2580440465	4990	4995	4995	4985	2298
492	20231019	112500	2568974695	4990	4995	4995	4990	17057
493	20231019	112400	2483856520	4995	5000	5000	4995	6164
494	20231019	112300	2453066835	4995	5000	5000	4995	3553
495	20231019	112200	2435304190	5000	5000	5000	4995	399
496	20231019	112100	2433311090	4995	4995	5000	4995	5812
497	20231019	112000	2404279845	4995	5000	5000	4995	501
498	20231019	111900	2401776330	4995	5000	5000	4995	35
499	20231019	111800	2401601380	5000	5000	5010	4995	566
500	20231019	111700	2398771290	5000	5000	5000	4995	1948
501	20231019	111600	2389031985	4995	4995	5000	4995	1774
502	20231019	111500	2380164100	4995	4995	4995	4995	121
503	20231019	111400	2379559705	4995	5000	5000	4995	312
504	20231019	111300	2378001080	5000	5000	5000	4995	3380
505	20231019	111200	2361101140	5000	5000	5010	4995	2410
506	20231019	111100	2349051395	5000	4995	5000	4995	358
507	20231019	111000	2347263025	4995	5000	5000	4995	187
508	20231019	110900	2346328950	4995	4995	5000	4995	589
509	20231019	110800	2343386685	4995	5000	5010	4995	4335
510	20231019	110700	2321713000	5000	5000	5000	5000	721
511	20231019	110600	2318108000	5000	5000	5000	5000	2913
512	20231019	110500	2303543000	5000	5000	5010	5000	6586
513	20231019	110400	2270611200	5000	5010	5010	5000	223
514	20231019	110300	2269495840	5000	5000	5010	5000	636
515	20231019	110200	2266313830	5000	5000	5010	5000	258
516	20231019	110100	2265023810	5000	5000	5000	5000	233
517	20231019	110000	2263858810	5000	5010	5010	5000	287
518	20231019	105900	2262423650	5000	5010	5010	5000	143
519	20231019	105800	2261707470	5010	5010	5010	5000	456
520	20231019	105700	2259426180	5010	4995	5010	4995	3171
521	20231019	105600	2243570860	5000	5010	5010	4995	257
522	20231019	105500	2242286455	5010	5000	5010	5000	2687
523	20231019	105400	2228851045	5000	5000	5010	5000	1131
524	20231019	105300	2223196035	5000	5000	5010	5000	1537
525	20231019	105200	2215510235	5000	5000	5000	5000	2011
526	20231019	105100	2205455235	5000	5000	5010	5000	1690
527	20231019	105000	2197002295	5000	5000	5010	5000	1700
528	20231019	104900	2188502065	5010	5000	5010	5000	1174
529	20231019	104800	2182631005	5000	5010	5010	4995	1514
530	20231019	104700	2175060455	5000	5000	5010	5000	1657
531	20231019	104600	2166773425	5010	5000	5010	5000	218
532	20231019	104500	2165682895	5000	5010	5010	5000	1581
533	20231019	104400	2157777395	5010	5000	5010	5000	101
534	20231019	104300	2157272375	5000	5020	5020	4995	663
535	20231019	104200	2153957075	5020	5010	5020	5000	31333
536	20231019	104100	1997141295	5020	5020	5020	5010	390
537	20231019	104000	1995185145	5020	5020	5020	5020	2206
538	20231019	103900	1984111025	5020	5020	5030	5020	11285
539	20231019	103800	1927420385	5030	5030	5030	5030	28
540	20231019	103700	1927279545	5020	5020	5020	5020	0
541	20231019	103600	1927279545	5020	5030	5030	5020	2507
542	20231019	103500	1914680755	5030	5020	5030	5020	436
543	20231019	103400	1912491995	5020	5020	5020	5020	153
544	20231019	103300	1911723935	5020	5020	5030	5020	418
545	20231019	103200	1909624665	5030	5020	5030	5020	283
546	20231019	103100	1908202995	5020	5020	5020	5020	209
547	20231019	103000	1907153815	5020	5030	5030	5020	197
548	20231019	102900	1906164295	5030	5030	5030	5020	269
549	20231019	102800	1904813685	5030	5030	5030	5020	264
550	20231019	102700	1903487565	5020	5030	5030	5020	219
551	20231019	102600	1902387875	5030	5020	5030	5020	1096
552	20231019	102500	1896877325	5030	5020	5030	5020	464
553	20231019	102400	1894547405	5030	5030	5030	5020	435
554	20231019	102300	1892362505	5020	5020	5020	5020	100
555	20231019	102200	1891860505	5020	5020	5020	5020	282
556	20231019	102100	1890444865	5030	5030	5030	5030	207
557	20231019	102000	1889403655	5020	5020	5020	5020	1424
558	20231019	101900	1882255175	5030	5020	5030	5020	971
559	20231019	101800	1877375065	5020	5030	5030	5020	1356
560	20231019	101700	1870567885	5030	5030	5030	5020	622
561	20231019	101600	1867440725	5030	5020	5030	5020	765
562	20231019	101500	1863595425	5030	5030	5030	5020	369
563	20231019	101400	1861742785	5020	5030	5030	5020	91
564	20231019	101300	1861285465	5030	5020	5030	5020	828
565	20231019	101200	1857123415	5030	5030	5030	5030	69
566	20231019	101100	1856776345	5030	5030	5030	5030	8
567	20231019	101000	1856736105	5020	5020	5020	5020	139
568	20231019	100900	1856038325	5030	5030	5030	5030	102
569	20231019	100800	1855525265	5030	5040	5040	5030	295
570	20231019	100700	1854041255	5030	5040	5040	5020	20525
571	20231019	100600	1750962795	5030	5030	5030	5030	564
572	20231019	100500	1748125875	5030	5030	5030	5030	239
573	20231019	100400	1746923705	5030	5030	5030	5020	4976
574	20231019	100300	1721895815	5030	5040	5040	5030	51
575	20231019	100200	1721639065	5040	5040	5040	5040	3948
576	20231019	100100	1701741145	5040	5050	5050	5040	387
577	20231019	100000	1699789755	5040	5040	5050	5040	1295
578	20231019	095900	1693262945	5040	5050	5050	5040	198
579	20231019	095800	1692264075	5040	5040	5050	5040	1224
580	20231019	095700	1686095065	5040	5040	5040	5030	4682
581	20231019	095600	1662506335	5040	5020	5040	5020	17725
582	20231019	095500	1573259765	5010	5020	5030	5010	1858
583	20231019	095400	1563924615	5030	5020	5030	5010	2397
584	20231019	095300	1551893985	5030	5020	5030	5000	10139
585	20231019	095200	1501057895	5020	5030	5030	5020	4597
586	20231019	095100	1477958515	5030	5020	5030	5020	341
587	20231019	095000	1476244985	5020	5020	5020	5020	162
588	20231019	094900	1475431745	5020	5020	5030	5020	535
589	20231019	094800	1472743935	5020	5030	5030	5020	203
590	20231019	094700	1471722865	5030	5030	5030	5020	784
591	20231019	094600	1467786945	5010	5020	5020	5010	6148
592	20231019	094500	1436925365	5020	5020	5020	5010	448
593	20231019	094400	1434676615	5020	5010	5020	5010	345
594	20231019	094300	1432946105	5020	5000	5020	5000	10284
595	20231019	094200	1381435465	5000	5000	5010	5000	9296
596	20231019	094100	1334955455	5000	4995	5010	4995	11249
597	20231019	094000	1278711135	5000	5000	5000	4995	48
598	20231019	093900	1278471140	5000	5000	5010	5000	22424
599	20231019	093800	1166338250	5000	5000	5000	5000	691
600	20231019	093700	1162883250	5000	5000	5010	5000	2293
601	20231019	093600	1151417240	5010	5000	5010	5000	2190
602	20231019	093500	1140466750	5000	5010	5010	5000	2928
603	20231019	093400	1125825820	5010	5010	5010	5000	1089
604	20231019	093300	1120378270	5010	5000	5010	5000	253
605	20231019	093200	1119113140	5000	5010	5010	5000	3592
606	20231019	093100	1101149000	5010	5010	5010	5000	10881
607	20231019	093000	1046736780	5010	5000	5010	5000	1531
608	20231019	092900	1039073130	5000	5010	5010	4990	6624
609	20231019	092800	1005964860	5010	5000	5010	5000	336
610	20231019	092700	1004282000	5010	5000	5010	5000	3766
611	20231019	092600	985451970	5000	4995	5000	4985	1877
612	20231019	092500	976083565	5000	4990	5000	4985	564
613	20231019	092400	973270570	4985	5020	5020	4980	47967
614	20231019	092300	733734725	5020	5020	5030	5020	539
615	20231019	092200	731028745	5020	5020	5020	5010	1273
616	20231019	092100	724640285	5020	5020	5020	5010	770
617	20231019	092000	720781315	5030	5020	5030	5010	718
618	20231019	091900	717182185	5020	5020	5020	5010	2094
619	20231019	091800	706685385	5020	5030	5030	5020	6472
620	20231019	091700	674190155	5030	5020	5030	5010	7692
621	20231019	091600	635581525	5020	5020	5020	5010	569
622	20231019	091500	632725215	5010	5020	5020	5010	1845
623	20231019	091400	623463815	5020	5020	5030	5020	1168
624	20231019	091300	617599225	5030	5030	5030	5020	1456
625	20231019	091200	610286565	5030	5020	5030	5010	6788
626	20231019	091100	576213825	5000	5010	5010	5000	6023
627	20231019	091000	546040355	5010	4995	5010	4995	5377
628	20231019	090900	519155630	4995	5000	5000	4995	4846
629	20231019	090800	494945740	5000	5010	5010	5000	6563
630	20231019	090700	462129350	5020	4990	5020	4985	25698
631	20231019	090600	333711505	4990	5000	5010	4985	10255
632	20231019	090500	282542880	5010	5030	5030	5000	26900
633	20231019	090400	147932230	5030	5030	5030	5020	1539
634	20231019	090300	140204370	5020	5030	5030	5020	2399
635	20231019	090200	128153470	5020	5050	5050	5020	5061
636	20231019	090100	102691830	5050	5050	5070	5040	7018
637	20231019	090000	67297900	5050	5060	5060	5050	13308