KissMeData/352820/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	204900	20170179500	234000	234000	234000	234000	6645
3	20231018	204800	20170179500	234000	234000	234000	234000	0
4	20231018	204700	20170179500	234000	234000	234000	234000	0
5	20231018	204600	20170179500	234000	234000	234000	234000	0
6	20231018	204500	20170179500	234000	234000	234000	234000	0
7	20231018	204400	20170179500	234000	234000	234000	234000	0
8	20231018	204300	20170179500	234000	234000	234000	234000	0
9	20231018	204200	20170179500	234000	234000	234000	234000	0
10	20231018	204100	20170179500	234000	234000	234000	234000	0
11	20231018	204000	20170179500	234000	234000	234000	234000	0
12	20231018	203900	20170179500	234000	234000	234000	234000	0
13	20231018	203800	20170179500	234000	234000	234000	234000	0
14	20231018	203700	20170179500	234000	234000	234000	234000	0
15	20231018	203600	20170179500	234000	234000	234000	234000	0
16	20231018	203500	20170179500	234000	234000	234000	234000	0
17	20231018	203400	20170179500	234000	234000	234000	234000	0
18	20231018	203300	20170179500	234000	234000	234000	234000	0
19	20231018	203200	20170179500	234000	234000	234000	234000	0
20	20231018	203100	20170179500	234000	234000	234000	234000	0
21	20231018	203000	20170179500	234000	234000	234000	234000	0
22	20231018	202900	20170179500	234000	234000	234000	234000	0
23	20231018	202800	20170179500	234000	234000	234000	234000	0
24	20231018	202700	20170179500	234000	234000	234000	234000	0
25	20231018	202600	20170179500	234000	234000	234000	234000	0
26	20231018	202500	20170179500	234000	234000	234000	234000	0
27	20231018	202400	20170179500	234000	234000	234000	234000	0
28	20231018	202300	20170179500	234000	234000	234000	234000	0
29	20231018	202200	20170179500	234000	234000	234000	234000	0
30	20231018	202100	20170179500	234000	234000	234000	234000	0
31	20231018	202000	20170179500	234000	234000	234000	234000	0
32	20231018	201900	20170179500	234000	234000	234000	234000	6645
33	20231018	201800	20170179500	234000	234000	234000	234000	0
34	20231018	201700	20170179500	234000	234000	234000	234000	0
35	20231018	201600	20170179500	234000	234000	234000	234000	0
36	20231018	201500	20170179500	234000	234000	234000	234000	0
37	20231018	201400	20170179500	234000	234000	234000	234000	0
38	20231018	201300	20170179500	234000	234000	234000	234000	0
39	20231018	201200	20170179500	234000	234000	234000	234000	0
40	20231018	201100	20170179500	234000	234000	234000	234000	0
41	20231018	201000	20170179500	234000	234000	234000	234000	0
42	20231018	200900	20170179500	234000	234000	234000	234000	0
43	20231018	200800	20170179500	234000	234000	234000	234000	0
44	20231018	200700	20170179500	234000	234000	234000	234000	0
45	20231018	200600	20170179500	234000	234000	234000	234000	0
46	20231018	200500	20170179500	234000	234000	234000	234000	0
47	20231018	200400	20170179500	234000	234000	234000	234000	0
48	20231018	200300	20170179500	234000	234000	234000	234000	0
49	20231018	200200	20170179500	234000	234000	234000	234000	0
50	20231018	200100	20170179500	234000	234000	234000	234000	0
51	20231018	200000	20170179500	234000	234000	234000	234000	0
52	20231018	195900	20170179500	234000	234000	234000	234000	0
53	20231018	195800	20170179500	234000	234000	234000	234000	0
54	20231018	195700	20170179500	234000	234000	234000	234000	0
55	20231018	195600	20170179500	234000	234000	234000	234000	0
56	20231018	195500	20170179500	234000	234000	234000	234000	0
57	20231018	195400	20170179500	234000	234000	234000	234000	0
58	20231018	195300	20170179500	234000	234000	234000	234000	0
59	20231018	195200	20170179500	234000	234000	234000	234000	0
60	20231018	195100	20170179500	234000	234000	234000	234000	0
61	20231018	195000	20170179500	234000	234000	234000	234000	0
62	20231018	194900	20170179500	234000	234000	234000	234000	6645
63	20231018	194800	20170179500	234000	234000	234000	234000	0
64	20231018	194700	20170179500	234000	234000	234000	234000	0
65	20231018	194600	20170179500	234000	234000	234000	234000	0
66	20231018	194500	20170179500	234000	234000	234000	234000	0
67	20231018	194400	20170179500	234000	234000	234000	234000	0
68	20231018	194300	20170179500	234000	234000	234000	234000	0
69	20231018	194200	20170179500	234000	234000	234000	234000	0
70	20231018	194100	20170179500	234000	234000	234000	234000	0
71	20231018	194000	20170179500	234000	234000	234000	234000	0
72	20231018	193900	20170179500	234000	234000	234000	234000	0
73	20231018	193800	20170179500	234000	234000	234000	234000	0
74	20231018	193700	20170179500	234000	234000	234000	234000	0
75	20231018	193600	20170179500	234000	234000	234000	234000	0
76	20231018	193500	20170179500	234000	234000	234000	234000	0
77	20231018	193400	20170179500	234000	234000	234000	234000	0
78	20231018	193300	20170179500	234000	234000	234000	234000	0
79	20231018	193200	20170179500	234000	234000	234000	234000	0
80	20231018	193100	20170179500	234000	234000	234000	234000	0
81	20231018	193000	20170179500	234000	234000	234000	234000	0
82	20231018	192900	20170179500	234000	234000	234000	234000	0
83	20231018	192800	20170179500	234000	234000	234000	234000	0
84	20231018	192700	20170179500	234000	234000	234000	234000	0
85	20231018	192600	20170179500	234000	234000	234000	234000	0
86	20231018	192500	20170179500	234000	234000	234000	234000	0
87	20231018	192400	20170179500	234000	234000	234000	234000	0
88	20231018	192300	20170179500	234000	234000	234000	234000	0
89	20231018	192200	20170179500	234000	234000	234000	234000	0
90	20231018	192100	20170179500	234000	234000	234000	234000	0
91	20231018	192000	20170179500	234000	234000	234000	234000	0
92	20231018	191900	20170179500	234000	234000	234000	234000	6645
93	20231018	191800	20170179500	234000	234000	234000	234000	0
94	20231018	191700	20170179500	234000	234000	234000	234000	0
95	20231018	191600	20170179500	234000	234000	234000	234000	0
96	20231018	191500	20170179500	234000	234000	234000	234000	0
97	20231018	191400	20170179500	234000	234000	234000	234000	0
98	20231018	191300	20170179500	234000	234000	234000	234000	0
99	20231018	191200	20170179500	234000	234000	234000	234000	0
100	20231018	191100	20170179500	234000	234000	234000	234000	0
101	20231018	191000	20170179500	234000	234000	234000	234000	0
102	20231018	190900	20170179500	234000	234000	234000	234000	0
103	20231018	190800	20170179500	234000	234000	234000	234000	0
104	20231018	190700	20170179500	234000	234000	234000	234000	0
105	20231018	190600	20170179500	234000	234000	234000	234000	0
106	20231018	190500	20170179500	234000	234000	234000	234000	0
107	20231018	190400	20170179500	234000	234000	234000	234000	0
108	20231018	190300	20170179500	234000	234000	234000	234000	0
109	20231018	190200	20170179500	234000	234000	234000	234000	0
110	20231018	190100	20170179500	234000	234000	234000	234000	0
111	20231018	190000	20170179500	234000	234000	234000	234000	0
112	20231018	185900	20170179500	234000	234000	234000	234000	0
113	20231018	185800	20170179500	234000	234000	234000	234000	0
114	20231018	185700	20170179500	234000	234000	234000	234000	0
115	20231018	185600	20170179500	234000	234000	234000	234000	0
116	20231018	185500	20170179500	234000	234000	234000	234000	0
117	20231018	185400	20170179500	234000	234000	234000	234000	0
118	20231018	185300	20170179500	234000	234000	234000	234000	0
119	20231018	185200	20170179500	234000	234000	234000	234000	0
120	20231018	185100	20170179500	234000	234000	234000	234000	0
121	20231018	185000	20170179500	234000	234000	234000	234000	0
122	20231018	184900	20170179500	234000	234000	234000	234000	6645
123	20231018	184800	20170179500	234000	234000	234000	234000	0
124	20231018	184700	20170179500	234000	234000	234000	234000	0
125	20231018	184600	20170179500	234000	234000	234000	234000	0
126	20231018	184500	20170179500	234000	234000	234000	234000	0
127	20231018	184400	20170179500	234000	234000	234000	234000	0
128	20231018	184300	20170179500	234000	234000	234000	234000	0
129	20231018	184200	20170179500	234000	234000	234000	234000	0
130	20231018	184100	20170179500	234000	234000	234000	234000	0
131	20231018	184000	20170179500	234000	234000	234000	234000	0
132	20231018	183900	20170179500	234000	234000	234000	234000	0
133	20231018	183800	20170179500	234000	234000	234000	234000	0
134	20231018	183700	20170179500	234000	234000	234000	234000	0
135	20231018	183600	20170179500	234000	234000	234000	234000	0
136	20231018	183500	20170179500	234000	234000	234000	234000	0
137	20231018	183400	20170179500	234000	234000	234000	234000	0
138	20231018	183300	20170179500	234000	234000	234000	234000	0
139	20231018	183200	20170179500	234000	234000	234000	234000	0
140	20231018	183100	20170179500	234000	234000	234000	234000	0
141	20231018	183000	20170179500	234000	234000	234000	234000	0
142	20231018	182900	20170179500	234000	234000	234000	234000	0
143	20231018	182800	20170179500	234000	234000	234000	234000	0
144	20231018	182700	20170179500	234000	234000	234000	234000	0
145	20231018	182600	20170179500	234000	234000	234000	234000	0
146	20231018	182500	20170179500	234000	234000	234000	234000	0
147	20231018	182400	20170179500	234000	234000	234000	234000	0
148	20231018	182300	20170179500	234000	234000	234000	234000	0
149	20231018	182200	20170179500	234000	234000	234000	234000	0
150	20231018	182100	20170179500	234000	234000	234000	234000	0
151	20231018	182000	20170179500	234000	234000	234000	234000	0
152	20231018	181900	20170179500	234000	234000	234000	234000	6645
153	20231018	181800	20170179500	234000	234000	234000	234000	0
154	20231018	181700	20170179500	234000	234000	234000	234000	0
155	20231018	181600	20170179500	234000	234000	234000	234000	0
156	20231018	181500	20170179500	234000	234000	234000	234000	0
157	20231018	181400	20170179500	234000	234000	234000	234000	0
158	20231018	181300	20170179500	234000	234000	234000	234000	0
159	20231018	181200	20170179500	234000	234000	234000	234000	0
160	20231018	181100	20170179500	234000	234000	234000	234000	0
161	20231018	181000	20170179500	234000	234000	234000	234000	0
162	20231018	180900	20170179500	234000	234000	234000	234000	0
163	20231018	180800	20170179500	234000	234000	234000	234000	0
164	20231018	180700	20170179500	234000	234000	234000	234000	0
165	20231018	180600	20170179500	234000	234000	234000	234000	0
166	20231018	180500	20170179500	234000	234000	234000	234000	0
167	20231018	180400	20170179500	234000	234000	234000	234000	0
168	20231018	180300	20170179500	234000	234000	234000	234000	0
169	20231018	180200	20170179500	234000	234000	234000	234000	0
170	20231018	180100	20170179500	234000	234000	234000	234000	0
171	20231018	180000	20170179500	234000	234000	234000	234000	0
172	20231018	175900	20170179500	234000	234000	234000	234000	0
173	20231018	175800	20170179500	234000	234000	234000	234000	0
174	20231018	175700	20170179500	234000	234000	234000	234000	0
175	20231018	175600	20170179500	234000	234000	234000	234000	0
176	20231018	175500	20170179500	234000	234000	234000	234000	0
177	20231018	175400	20170179500	234000	234000	234000	234000	0
178	20231018	175300	20170179500	234000	234000	234000	234000	0
179	20231018	175200	20170179500	234000	234000	234000	234000	0
180	20231018	175100	20170179500	234000	234000	234000	234000	0
181	20231018	175000	20170179500	234000	234000	234000	234000	0
182	20231018	174900	20170179500	234000	234000	234000	234000	6645
183	20231018	174800	20170179500	234000	234000	234000	234000	0
184	20231018	174700	20170179500	234000	234000	234000	234000	0
185	20231018	174600	20170179500	234000	234000	234000	234000	0
186	20231018	174500	20170179500	234000	234000	234000	234000	0
187	20231018	174400	20170179500	234000	234000	234000	234000	0
188	20231018	174300	20170179500	234000	234000	234000	234000	0
189	20231018	174200	20170179500	234000	234000	234000	234000	0
190	20231018	174100	20170179500	234000	234000	234000	234000	0
191	20231018	174000	20170179500	234000	234000	234000	234000	0
192	20231018	173900	20170179500	234000	234000	234000	234000	0
193	20231018	173800	20170179500	234000	234000	234000	234000	0
194	20231018	173700	20170179500	234000	234000	234000	234000	0
195	20231018	173600	20170179500	234000	234000	234000	234000	0
196	20231018	173500	20170179500	234000	234000	234000	234000	0
197	20231018	173400	20170179500	234000	234000	234000	234000	0
198	20231018	173300	20170179500	234000	234000	234000	234000	0
199	20231018	173200	20170179500	234000	234000	234000	234000	0
200	20231018	173100	20170179500	234000	234000	234000	234000	0
201	20231018	173000	20170179500	234000	234000	234000	234000	0
202	20231018	172900	20170179500	234000	234000	234000	234000	0
203	20231018	172800	20170179500	234000	234000	234000	234000	0
204	20231018	172700	20170179500	234000	234000	234000	234000	0
205	20231018	172600	20170179500	234000	234000	234000	234000	0
206	20231018	172500	20170179500	234000	234000	234000	234000	0
207	20231018	172400	20170179500	234000	234000	234000	234000	0
208	20231018	172300	20170179500	234000	234000	234000	234000	0
209	20231018	172200	20170179500	234000	234000	234000	234000	0
210	20231018	172100	20170179500	234000	234000	234000	234000	0
211	20231018	172000	20170179500	234000	234000	234000	234000	0
212	20231018	171900	20170179500	234000	234000	234000	234000	6645
213	20231018	171800	20170179500	234000	234000	234000	234000	0
214	20231018	171700	20170179500	234000	234000	234000	234000	0
215	20231018	171600	20170179500	234000	234000	234000	234000	0
216	20231018	171500	20170179500	234000	234000	234000	234000	0
217	20231018	171400	20170179500	234000	234000	234000	234000	0
218	20231018	171300	20170179500	234000	234000	234000	234000	0
219	20231018	171200	20170179500	234000	234000	234000	234000	0
220	20231018	171100	20170179500	234000	234000	234000	234000	0
221	20231018	171000	20170179500	234000	234000	234000	234000	0
222	20231018	170900	20170179500	234000	234000	234000	234000	0
223	20231018	170800	20170179500	234000	234000	234000	234000	0
224	20231018	170700	20170179500	234000	234000	234000	234000	0
225	20231018	170600	20170179500	234000	234000	234000	234000	0
226	20231018	170500	20170179500	234000	234000	234000	234000	0
227	20231018	170400	20170179500	234000	234000	234000	234000	0
228	20231018	170300	20170179500	234000	234000	234000	234000	0
229	20231018	170200	20170179500	234000	234000	234000	234000	0
230	20231018	170100	20170179500	234000	234000	234000	234000	0
231	20231018	170000	20170179500	234000	234000	234000	234000	0
232	20231018	165900	20170179500	234000	234000	234000	234000	0
233	20231018	165800	20170179500	234000	234000	234000	234000	0
234	20231018	165700	20170179500	234000	234000	234000	234000	0
235	20231018	165600	20170179500	234000	234000	234000	234000	0
236	20231018	165500	20170179500	234000	234000	234000	234000	0
237	20231018	165400	20170179500	234000	234000	234000	234000	0
238	20231018	165300	20170179500	234000	234000	234000	234000	0
239	20231018	165200	20170179500	234000	234000	234000	234000	0
240	20231018	165100	20170179500	234000	234000	234000	234000	0
241	20231018	165000	20170179500	234000	234000	234000	234000	0
242	20231018	164900	20170179500	234000	234000	234000	234000	6645
243	20231018	164800	20170179500	234000	234000	234000	234000	0
244	20231018	164700	20170179500	234000	234000	234000	234000	0
245	20231018	164600	20170179500	234000	234000	234000	234000	0
246	20231018	164500	20170179500	234000	234000	234000	234000	0
247	20231018	164400	20170179500	234000	234000	234000	234000	0
248	20231018	164300	20170179500	234000	234000	234000	234000	0
249	20231018	164200	20170179500	234000	234000	234000	234000	0
250	20231018	164100	20170179500	234000	234000	234000	234000	0
251	20231018	164000	20170179500	234000	234000	234000	234000	0
252	20231018	163900	20170179500	234000	234000	234000	234000	0
253	20231018	163800	20170179500	234000	234000	234000	234000	0
254	20231018	163700	20170179500	234000	234000	234000	234000	0
255	20231018	163600	20170179500	234000	234000	234000	234000	0
256	20231018	163500	20170179500	234000	234000	234000	234000	0
257	20231018	163400	20170179500	234000	234000	234000	234000	0
258	20231018	163300	20170179500	234000	234000	234000	234000	0
259	20231018	163200	20170179500	234000	234000	234000	234000	0
260	20231018	163100	20170179500	234000	234000	234000	234000	0
261	20231018	163000	20170179500	234000	234000	234000	234000	0
262	20231018	162900	20170179500	234000	234000	234000	234000	0
263	20231018	162800	20170179500	234000	234000	234000	234000	0
264	20231018	162700	20170179500	234000	234000	234000	234000	0
265	20231018	162600	20170179500	234000	234000	234000	234000	0
266	20231018	162500	20170179500	234000	234000	234000	234000	0
267	20231018	162400	20170179500	234000	234000	234000	234000	0
268	20231018	162300	20170179500	234000	234000	234000	234000	0
269	20231018	162200	20170179500	234000	234000	234000	234000	0
270	20231018	162100	20170179500	234000	234000	234000	234000	0
271	20231018	162000	20170179500	234000	234000	234000	234000	0
272	20231018	161900	20170179500	234000	234000	234000	234000	6645
273	20231018	161800	20170179500	234000	234000	234000	234000	0
274	20231018	161700	20170179500	234000	234000	234000	234000	0
275	20231018	161600	20170179500	234000	234000	234000	234000	0
276	20231018	161500	20170179500	234000	234000	234000	234000	0
277	20231018	161400	20170179500	234000	234000	234000	234000	0
278	20231018	161300	20170179500	234000	234000	234000	234000	0
279	20231018	161200	20170179500	234000	234000	234000	234000	0
280	20231018	161100	20170179500	234000	234000	234000	234000	0
281	20231018	161000	20170179500	234000	234000	234000	234000	0
282	20231018	160900	20170179500	234000	234000	234000	234000	0
283	20231018	160800	20170179500	234000	234000	234000	234000	0
284	20231018	160700	20170179500	234000	234000	234000	234000	0
285	20231018	160600	20170179500	234000	234000	234000	234000	0
286	20231018	160500	20170179500	234000	234000	234000	234000	0
287	20231018	160400	20170179500	234000	234000	234000	234000	0
288	20231018	160300	20170179500	234000	234000	234000	234000	0
289	20231018	160200	20170179500	234000	234000	234000	234000	0
290	20231018	160100	20170179500	234000	234000	234000	234000	0
291	20231018	160000	20170179500	234000	234000	234000	234000	0
292	20231018	155900	20170179500	234000	234000	234000	234000	0
293	20231018	155800	20170179500	234000	234000	234000	234000	0
294	20231018	155700	20170179500	234000	234000	234000	234000	0
295	20231018	155600	20170179500	234000	234000	234000	234000	0
296	20231018	155500	20170179500	234000	234000	234000	234000	0
297	20231018	155400	20170179500	234000	234000	234000	234000	0
298	20231018	155300	20170179500	234000	234000	234000	234000	0
299	20231018	155200	20170179500	234000	234000	234000	234000	0
300	20231018	155100	20170179500	234000	234000	234000	234000	0
301	20231018	155000	20170179500	234000	234000	234000	234000	0
302	20231018	154900	20170179500	234000	234000	234000	234000	6645
303	20231018	154800	20170179500	234000	234000	234000	234000	0
304	20231018	154700	20170179500	234000	234000	234000	234000	0
305	20231018	154600	20170179500	234000	234000	234000	234000	0
306	20231018	154500	20170179500	234000	234000	234000	234000	0
307	20231018	154400	20170179500	234000	234000	234000	234000	0
308	20231018	154300	20170179500	234000	234000	234000	234000	0
309	20231018	154200	20170179500	234000	234000	234000	234000	0
310	20231018	154100	20170179500	234000	234000	234000	234000	0
311	20231018	154000	20170179500	234000	234000	234000	234000	0
312	20231018	153900	20170179500	234000	234000	234000	234000	0
313	20231018	153800	20170179500	234000	234000	234000	234000	0
314	20231018	153700	20170179500	234000	234000	234000	234000	0
315	20231018	153600	20170179500	234000	234000	234000	234000	0
316	20231018	153500	20170179500	234000	234000	234000	234000	0
317	20231018	153400	20170179500	234000	234000	234000	234000	0
318	20231018	153300	20170179500	234000	234000	234000	234000	0
319	20231018	153200	20170179500	234000	234000	234000	234000	0
320	20231018	153100	20170179500	234000	234000	234000	234000	0
321	20231018	153000	20170179500	234000	234000	234000	234000	6645
322	20231018	152900	18615249500	234000	234000	234000	234000	0
323	20231018	152800	18615249500	234000	234000	234000	234000	0
324	20231018	152700	18615249500	234000	234000	234000	234000	0
325	20231018	152600	18615249500	234000	234000	234000	234000	0
326	20231018	152500	18615249500	234000	234000	234000	234000	0
327	20231018	152400	18615249500	234000	234000	234000	234000	0
328	20231018	152300	18615249500	234000	234000	234000	234000	0
329	20231018	152200	18615249500	234000	234000	234000	234000	0
330	20231018	152100	18615249500	234000	234000	234000	234000	0
331	20231018	152000	18615249500	234000	234000	234000	234000	0
332	20231018	151900	18615249500	234000	234500	235000	234000	596
333	20231018	151800	18475683000	234500	234500	235000	234500	348
334	20231018	151700	18394070000	234500	234500	235000	234500	151
335	20231018	151600	18358652500	235000	235000	235000	234500	116
336	20231018	151500	18331437000	234500	234000	235000	234000	642
337	20231018	151400	18180908500	234500	234000	234500	234000	105
338	20231018	151300	18156333000	234500	234500	234500	234000	544
339	20231018	151200	18028841500	234500	234500	235000	234500	181
340	20231018	151100	17986391500	234500	235000	235000	234500	82
341	20231018	151000	17967160500	234500	234500	235000	234500	93
342	20231018	150900	17945345000	234500	235000	235000	234500	42
343	20231018	150800	17935491500	235000	234500	235000	234500	181
344	20231018	150700	17893013000	234500	235000	235000	234500	80
345	20231018	150600	17874238000	234500	234000	234500	234000	440
346	20231018	150500	17771082500	234000	234000	234500	234000	188
347	20231018	150400	17727012500	234000	235000	235000	234000	558
348	20231018	150300	17596158000	234500	234500	235000	234500	140
349	20231018	150200	17563327000	234500	235000	235000	234500	183
350	20231018	150100	17520344000	234500	235500	235500	234500	148
351	20231018	150000	17485596000	235500	235500	235500	235000	69
352	20231018	145900	17469373500	235000	235500	235500	235000	50
353	20231018	145800	17457613500	235000	235500	235500	235000	100
354	20231018	145700	17434109000	235500	235000	235500	235000	37
355	20231018	145600	17425404000	235000	235500	235500	235000	56
356	20231018	145500	17412233000	235000	234500	235500	234500	296
357	20231018	145400	17342670500	234500	235500	235500	234500	387
358	20231018	145300	17251757000	235500	235000	235500	235000	41
359	20231018	145200	17242111000	235000	235000	235500	235000	43
360	20231018	145100	17231997500	235000	234500	235500	234500	359
361	20231018	145000	17147629000	234500	235000	235000	234500	160
362	20231018	144900	17110101500	234500	235000	235000	234500	99
363	20231018	144800	17086877000	234500	235000	235000	234500	67
364	20231018	144700	17071159500	235000	235000	235000	234500	94
365	20231018	144600	17049110000	235000	235000	235000	234500	37
366	20231018	144500	17040418500	235000	234500	235000	234000	398
367	20231018	144400	16946992500	234500	234500	235000	234500	995
368	20231018	144300	16713664000	234500	235000	235000	234500	169
369	20231018	144200	16673984000	235500	235000	235500	235000	85
370	20231018	144100	16654000000	235000	235000	235500	235000	426
371	20231018	144000	16553885000	235000	235000	235500	235000	82
372	20231018	143900	16534611000	235500	235000	235500	235000	55
373	20231018	143800	16521677500	235000	235000	235500	235000	59
374	20231018	143700	16507808000	234500	234500	235000	234500	714
375	20231018	143600	16340050500	235000	235000	235000	234500	94
376	20231018	143500	16317999500	234500	235000	235000	234500	42
377	20231018	143400	16308143000	234500	235000	235000	234500	32
378	20231018	143300	16300632000	234500	234500	235000	234500	413
379	20231018	143200	16203777500	234500	234000	234500	234000	566
380	20231018	143100	16071329500	234000	234000	234500	234000	395
381	20231018	143000	15978891500	234500	234000	234500	234000	338
382	20231018	142900	15899706500	234500	234500	235000	234000	397
383	20231018	142800	15806608500	235000	235000	235000	234500	106
384	20231018	142700	15781741000	234500	235000	235000	234500	33
385	20231018	142600	15773998000	234500	234500	235000	234500	47
386	20231018	142500	15762970000	234500	234500	235000	234500	246
387	20231018	142400	15705275500	234500	234500	235000	234500	116
388	20231018	142300	15678068500	234500	234500	235000	234500	70
389	20231018	142200	15661646000	234500	235000	235000	234500	51
390	20231018	142100	15649684000	235000	235500	235500	234500	712
391	20231018	142000	15482445500	235500	235500	235500	235000	32
392	20231018	141900	15474914500	235500	235000	235500	235000	41
393	20231018	141800	15465268000	235000	235000	235500	235000	68
394	20231018	141700	15449272500	235000	234500	235500	234500	491
395	20231018	141600	15333828500	235000	234500	235000	234500	327
396	20231018	141500	15257001000	235000	234500	235000	234500	69
397	20231018	141400	15240799500	235000	235000	235000	234500	34
398	20231018	141300	15232818000	235000	234500	235000	234500	32
399	20231018	141200	15225302000	234500	235000	235000	234500	39
400	20231018	141100	15216143000	234500	235000	235000	234500	62
401	20231018	141000	15201581000	234500	235000	235000	234500	23
402	20231018	140900	15196178000	234500	235000	235000	234500	38
403	20231018	140800	15187260500	235000	234500	235000	234000	681
404	20231018	140700	15027563500	234500	234500	234500	234000	80
405	20231018	140600	15008836000	234000	234500	235000	234000	644
406	20231018	140500	14858001000	234500	234500	235000	234500	227
407	20231018	140400	14804762500	234500	235500	235500	234500	544
408	20231018	140300	14676969000	235500	235500	235500	235000	87
409	20231018	140200	14656520000	235500	235000	235500	235000	54
410	20231018	140100	14643822500	235500	235500	235500	235000	43
411	20231018	140000	14633713000	235000	235500	235500	235000	486
412	20231018	135900	14519273500	235500	235500	236000	235500	38
413	20231018	135800	14510315500	235500	235500	236000	235500	80
414	20231018	135700	14491472500	235500	235500	236000	235500	41
415	20231018	135600	14481809500	235500	235500	236000	235500	9
416	20231018	135500	14479687500	236000	235500	236000	235500	95
417	20231018	135400	14457308500	235500	235500	236000	235000	156
418	20231018	135300	14420566000	235500	235500	236000	235500	85
419	20231018	135200	14400545500	236000	235500	236000	235500	38
420	20231018	135100	14391588500	235500	235500	235500	235000	334
421	20231018	135000	14312933500	235500	235500	235500	235000	23
422	20231018	134900	14307523500	235500	235500	235500	235000	115
423	20231018	134800	14280442000	235500	235500	236000	235500	267
424	20231018	134700	14217557500	236000	236000	236000	235500	49
425	20231018	134600	14205999000	235500	235500	236000	235500	36
426	20231018	134500	14197514500	235500	236000	236000	235500	30
427	20231018	134400	14190439000	236000	236000	236000	235500	63
428	20231018	134300	14175592500	236000	236000	236000	235500	20
429	20231018	134200	14170875000	236000	236000	236000	236000	22
430	20231018	134100	14165683000	236000	235500	236000	235500	29
431	20231018	134000	14158844500	236000	236000	236000	235500	17
432	20231018	133900	14154833500	236000	236000	236000	236000	40
433	20231018	133800	14145393500	236000	236000	236000	235500	27
434	20231018	133700	14139027000	235500	235500	235500	235000	281
435	20231018	133600	14072852000	235500	235000	235500	234500	416
436	20231018	133500	13975079000	235000	234500	235000	234500	51
437	20231018	133400	13963115500	235000	235000	235000	234500	346
438	20231018	133300	13881811000	235000	235500	235500	235000	21
439	20231018	133200	13876868500	235000	235000	235500	235000	129
440	20231018	133100	13846549500	235000	235500	235500	235000	56
441	20231018	133000	13833380000	235500	235500	235500	235500	11
442	20231018	132900	13830789500	235500	235000	235500	235000	43
443	20231018	132800	13820677000	235500	235000	235500	235000	40
444	20231018	132700	13811267500	235000	235500	235500	235000	108
445	20231018	132600	13785881500	235000	235000	235500	235000	23
446	20231018	132500	13780469500	235500	235500	235500	235000	64
447	20231018	132400	13765423000	235000	235000	235500	235000	18
448	20231018	132300	13761190000	235500	235000	235500	235000	19
449	20231018	132200	13756718500	235000	235000	235500	235000	30
450	20231018	132100	13749666000	235000	235500	235500	235000	739
451	20231018	132000	13575659500	235500	235000	235500	235000	200
452	20231018	131900	13528656500	235000	235500	235500	234500	586
453	20231018	131800	13390951500	235500	235000	235500	234500	786
454	20231018	131700	13206207500	234500	235000	235000	234500	30
455	20231018	131600	13199169500	235000	234500	235000	234500	25
456	20231018	131500	13193301500	234500	235000	235000	234500	98
457	20231018	131400	13170313500	235000	234500	235000	234500	91
458	20231018	131300	13148969500	234500	235000	235000	234500	31
459	20231018	131200	13141690000	235000	234500	235000	234500	23
460	20231018	131100	13136289000	234500	234000	235000	234000	226
461	20231018	131000	13083293000	235000	235000	235000	234500	483
462	20231018	130900	12970024000	235000	234500	235000	234500	16
463	20231018	130800	12966270500	234500	235000	235000	234500	290
464	20231018	130700	12898138000	235500	235000	235500	235000	21
465	20231018	130600	12893198500	235000	235000	235500	235000	113
466	20231018	130500	12866643000	235500	235500	235500	235000	29
467	20231018	130400	12859820500	235500	235500	235500	235500	33
468	20231018	130300	12852049000	235500	235000	235500	235000	16
469	20231018	130200	12848285000	235000	235500	236000	235000	880
470	20231018	130100	12641253500	236000	235500	236000	235500	15
471	20231018	130000	12637720000	236000	236000	236000	235500	133
472	20231018	125900	12606335000	235500	235500	236000	235500	18
473	20231018	125800	12602090500	235500	235500	236000	235500	85
474	20231018	125700	12582068500	236000	236000	236000	236000	15
475	20231018	125600	12578528500	235500	235500	236000	235500	61
476	20231018	125500	12564162000	236000	235500	236000	235500	30
477	20231018	125400	12557088000	236000	235500	236000	235500	21
478	20231018	125300	12552133000	236000	235500	236000	235500	78
479	20231018	125200	12533761500	235500	235500	236000	235500	52
480	20231018	125100	12521511000	236000	236000	236000	236000	27
481	20231018	125000	12515139000	236000	236000	236000	235500	18
482	20231018	124900	12510892500	236000	236000	236000	235500	15
483	20231018	124800	12507353500	236000	235500	236000	235500	25
484	20231018	124700	12501463000	236000	235500	236000	235500	404
485	20231018	124600	12406317000	235500	236000	236000	235500	307
486	20231018	124500	12334014000	236000	235500	236000	235500	23
487	20231018	124400	12328592500	235500	235500	236000	235500	43
488	20231018	124300	12318459500	236000	236000	236000	236000	4
489	20231018	124200	12317515500	235500	236000	236000	235500	50
490	20231018	124100	12305735000	236000	235500	236000	235500	93
491	20231018	124000	12283829000	235000	235000	235000	234500	427
492	20231018	123900	12183490500	235000	235500	235500	235000	233
493	20231018	123800	12128731000	235500	235500	236000	235000	73
494	20231018	123700	12111539000	235500	235500	236000	235500	94
495	20231018	123600	12089401500	235500	235500	236000	235000	64
496	20231018	123500	12074329500	235500	235000	236000	235000	237
497	20231018	123400	12018518500	235500	235500	235500	235000	195
498	20231018	123300	11972601500	235500	235000	235500	235000	673
499	20231018	123200	11814418500	235000	235000	235000	234500	12
500	20231018	123100	11811600000	235000	234500	235000	234500	15
501	20231018	123000	11808076500	234500	235000	235000	234500	266
502	20231018	122900	11745696500	235000	235000	235000	234500	22
503	20231018	122800	11740527000	234500	235000	235000	234500	44
504	20231018	122700	11730193500	235000	235000	235000	234500	36
505	20231018	122600	11721734000	235000	235000	235000	234500	71
506	20231018	122500	11705054500	235000	235000	235000	235000	91
507	20231018	122400	11683669500	234500	235000	235000	234500	89
508	20231018	122300	11662797500	235000	234500	235000	234500	75
509	20231018	122200	11645181500	234500	234500	235000	234500	115
510	20231018	122100	11618212500	235000	235000	235000	234500	137
511	20231018	122000	11586023000	234500	234500	235000	234500	40
512	20231018	121900	11576634000	235000	235000	235000	234500	172
513	20231018	121800	11536222000	235500	235000	236000	234000	3653
514	20231018	121700	10679713000	235500	235000	235500	235000	8
515	20231018	121600	10677831500	235500	235500	236000	234500	998
516	20231018	121500	10443200500	235500	235500	236000	235500	85
517	20231018	121400	10423181000	236000	236500	236500	235500	1327
518	20231018	121300	10109953000	237000	237000	237000	236500	63
519	20231018	121200	10095043000	236500	237000	237000	236500	23
520	20231018	121100	10089595500	237000	236500	237000	236500	21
521	20231018	121000	10084625500	236500	237000	237000	236500	21
522	20231018	120900	10079651500	236500	237000	237000	236500	35
523	20231018	120800	10071357000	237000	237000	237000	236500	27
524	20231018	120700	10064963500	237000	236500	237000	236500	151
525	20231018	120600	10029180000	236500	237000	237000	236500	13
526	20231018	120500	10026101500	236500	236500	237000	236500	34
527	20231018	120400	10018044500	236500	236500	236500	236500	106
528	20231018	120300	9992975500	236500	236000	236500	236000	91
529	20231018	120200	9971462500	236000	236000	236500	236000	350
530	20231018	120100	9888713000	236000	236500	236500	236000	37
531	20231018	120000	9879963000	236500	236500	236500	236000	18
532	20231018	115900	9875706500	236500	236000	236500	236000	999
533	20231018	115800	9639857000	235500	236000	236000	235500	12
534	20231018	115700	9637030000	236000	236000	236000	235500	93
535	20231018	115600	9615117000	236000	236000	236000	235500	144
536	20231018	115500	9581201500	236000	235500	236000	235500	20
537	20231018	115400	9576483000	236000	236000	236000	235500	18
538	20231018	115300	9572237500	236000	235500	236000	235500	18
539	20231018	115200	9567994500	236000	236000	236000	236000	14
540	20231018	115100	9564690500	236000	236000	236000	235500	16
541	20231018	115000	9560916000	236000	235500	236000	235500	12
542	20231018	114900	9558088000	235500	236000	236000	235500	58
543	20231018	114800	9544425000	236000	235500	236000	235500	3
544	20231018	114700	9543718000	235500	234500	236000	234500	552
545	20231018	114600	9413921500	235000	235500	235500	234500	276
546	20231018	114500	9349061000	235000	235000	235000	235000	98
547	20231018	114400	9326031000	235500	235000	235500	235000	22
548	20231018	114300	9320856500	235000	235000	235000	235000	6
549	20231018	114200	9319446500	235500	235500	235500	235500	123
550	20231018	114100	9290480000	235500	236000	236000	235500	85
551	20231018	114000	9270458500	235500	235500	236000	235500	13
552	20231018	113900	9267396500	235500	235500	236000	235500	53
553	20231018	113800	9254910500	235500	235500	236000	235500	130
554	20231018	113700	9224289000	235500	236000	236000	235500	205
555	20231018	113600	9176007000	235500	236000	236000	235500	29
556	20231018	113500	9169172500	236000	235500	236000	235500	23
557	20231018	113400	9163747500	236000	235500	236000	235500	27
558	20231018	113300	9157382000	236000	236000	236000	235500	35
559	20231018	113200	9149126500	236000	235500	236000	235500	184
560	20231018	113100	9105783000	236000	236000	236000	235500	65
561	20231018	113000	9090447000	236000	236000	236000	236000	9
562	20231018	112900	9088323000	236000	235500	236000	235500	20
563	20231018	112800	9083608000	236000	235500	236000	235500	26
564	20231018	112700	9077475000	235500	236000	236000	235500	45
565	20231018	112600	9066871000	235500	235500	236000	235500	94
566	20231018	112500	9044730500	236000	236000	236000	235500	27
567	20231018	112400	9038364000	235500	235500	236000	235500	107
568	20231018	112300	9013162000	235500	235500	235500	235000	291
569	20231018	112200	8944632500	235500	235500	235500	235500	122
570	20231018	112100	8915901500	235500	235500	235500	235000	80
571	20231018	112000	8897095000	235500	235500	235500	235000	86
572	20231018	111900	8876875500	235000	235000	235500	235000	17
573	20231018	111800	8872880000	235500	235500	235500	235000	73
574	20231018	111700	8855694000	235000	235500	235500	235000	12
575	20231018	111600	8852873500	235500	235500	235500	235000	24
576	20231018	111500	8847224000	235500	235500	235500	235000	37
577	20231018	111400	8838512000	235500	235500	235500	235500	10
578	20231018	111300	8836157000	235000	235000	235500	235000	121
579	20231018	111200	8807718000	235000	235500	235500	235000	85
580	20231018	111100	8787738500	235500	235500	235500	235000	39
581	20231018	111000	8778559000	235500	236000	236000	235000	435
582	20231018	110900	8676116500	235500	236000	236000	235500	111
583	20231018	110800	8649970500	236000	235500	236000	235500	18
584	20231018	110700	8645723000	235500	236000	236000	235500	36
585	20231018	110600	8637236500	236000	235500	236000	235500	188
586	20231018	110500	8592872000	235500	236000	236000	235500	17
587	20231018	110400	8588861500	236000	236000	236000	236000	7
588	20231018	110300	8587209500	236000	236000	236000	235500	85
589	20231018	110200	8567180000	236000	235500	236000	235500	684
590	20231018	110100	8406087000	235000	235000	235500	235000	364
591	20231018	110000	8320535500	234500	235000	235000	234500	60
592	20231018	105900	8306439500	234500	235000	235000	234500	45
593	20231018	105800	8295881000	235000	234500	235000	234500	2
594	20231018	105700	8295411500	234500	235000	235000	234000	265
595	20231018	105600	8233271500	235000	235000	235000	234500	26
596	20231018	105500	8227171000	235000	235000	235000	234500	376
597	20231018	105400	8138866500	235500	235000	235500	235000	82
598	20231018	105300	8119591000	235000	235500	235500	235000	32
599	20231018	105200	8112066000	235500	235500	235500	235000	24
600	20231018	105100	8106416500	235500	235000	235500	235000	28
601	20231018	105000	8099833500	235000	235000	235000	234500	131
602	20231018	104900	8069049000	235000	234500	235000	234500	136
603	20231018	104800	8037152000	234500	234000	234500	234000	52
604	20231018	104700	8024966500	234000	234500	234500	234000	224
605	20231018	104600	7972545500	234000	234500	234500	234000	48
606	20231018	104500	7961296000	234500	234000	234500	234000	26
607	20231018	104400	7955210500	234500	234500	234500	234000	25
608	20231018	104300	7949350000	234500	234500	235000	234500	169
609	20231018	104200	7909715000	235000	235000	235000	234500	15
610	20231018	104100	7906191500	234500	235000	235000	234500	17
611	20231018	104000	7902200500	235000	234500	235000	234500	95
612	20231018	103900	7879922000	234500	235000	235500	234500	1143
613	20231018	103800	7611342000	235500	235500	236000	235000	251
614	20231018	103700	7552183500	235500	235000	235500	235000	91
615	20231018	103600	7530774000	235500	234500	235500	234500	296
616	20231018	103500	7461156000	235000	235000	235000	234500	29
617	20231018	103400	7454346000	235000	235000	235000	235000	152
618	20231018	103300	7418626000	235500	235000	235500	235000	126
619	20231018	103200	7389011000	235000	234500	235500	234500	209
620	20231018	103100	7339895500	235000	234500	235000	234500	56
621	20231018	103000	7326751000	235000	234500	235000	234500	23
622	20231018	102900	7321355000	235000	235000	235000	234500	214
623	20231018	102800	7271073000	235000	234500	235000	234500	160
624	20231018	102700	7233479000	234500	234500	235000	234000	112
625	20231018	102600	7207218500	234500	234000	234500	234000	53
626	20231018	102500	7194798000	234000	234500	234500	234000	46
627	20231018	102400	7184029000	234000	234000	234000	234000	34
628	20231018	102300	7176073000	234500	234000	234500	233500	1397
629	20231018	102200	6849486000	234000	234000	234000	233500	162
630	20231018	102100	6811584000	233500	234000	234500	233500	1092
631	20231018	102000	6556061000	234500	234000	234500	234000	145
632	20231018	101900	6522076500	234500	234500	234500	234000	224
633	20231018	101800	6469643000	234500	234500	234500	234000	114
634	20231018	101700	6442926500	234500	234000	234500	234000	35
635	20231018	101600	6434724000	234500	234000	234500	234000	125
636	20231018	101500	6405458000	234500	234000	234500	234000	54
637	20231018	101400	6392816000	234000	234500	234500	234000	72
638	20231018	101300	6375965500	234000	233500	234000	233500	841
639	20231018	101200	6179183000	234000	234000	234000	233500	96
640	20231018	101100	6156748000	234000	233500	234000	233500	244
641	20231018	101000	6099770000	233500	233500	234000	233500	483
642	20231018	100900	5986979500	234000	233500	234000	233500	76
643	20231018	100800	5969229500	234000	234500	234500	233500	992
644	20231018	100700	5737207000	235000	235000	235000	234500	454
645	20231018	100600	5630738000	234500	234000	235000	234000	155
646	20231018	100500	5594442000	234500	234500	234500	234500	180
647	20231018	100400	5552232000	234500	235000	235000	234500	74
648	20231018	100300	5534877500	235000	234500	235000	234500	176
649	20231018	100200	5493601000	234500	234500	235000	234500	67
650	20231018	100100	5477873000	235000	234500	235000	234000	599
651	20231018	100000	5337417500	235000	235500	235500	234500	793
652	20231018	095900	5151060500	235000	235000	235500	235000	302
653	20231018	095800	5080079000	235500	235500	235500	235500	37
654	20231018	095700	5071365500	235500	235500	236000	235000	219
655	20231018	095600	5019782000	235500	235500	236000	235500	122
656	20231018	095500	4991050000	235500	235500	235500	235000	74
657	20231018	095400	4973627000	235500	235500	235500	235000	540
658	20231018	095300	4846474500	235000	235500	235500	235000	135
659	20231018	095200	4814745000	235000	235500	235500	235000	103
660	20231018	095100	4790523000	235500	235500	235500	235000	1659
661	20231018	095000	4399966500	236000	236500	236500	235500	233
662	20231018	094900	4344976500	236500	236000	236500	236000	25
663	20231018	094800	4339075000	236500	236500	236500	236000	7
664	20231018	094700	4337420500	236000	235500	236000	235500	340
665	20231018	094600	4257191000	235500	235500	236000	235500	123
666	20231018	094500	4228184000	235500	236500	236500	235500	400
667	20231018	094400	4133826500	236000	236500	236500	236000	66
668	20231018	094300	4118226000	236500	236500	237000	236000	29
669	20231018	094200	4111369000	236500	236500	237000	236500	76
670	20231018	094100	4093394500	236500	236500	236500	236000	30
671	20231018	094000	4086300500	236500	236000	236500	236000	116
672	20231018	093900	4058868000	236000	236000	236000	235500	621
673	20231018	093800	3912338500	236000	237000	237000	236000	1553
674	20231018	093700	3545420500	237000	237000	237000	237000	92
675	20231018	093600	3523616500	236500	237000	237000	236500	403
676	20231018	093500	3428149000	236500	237000	237000	236500	52
677	20231018	093400	3415843000	236500	237000	237000	236500	95
678	20231018	093300	3393372000	237000	236500	237000	236500	48
679	20231018	093200	3382016500	236500	237000	237500	236500	396
680	20231018	093100	3288203500	237500	237500	238000	237500	59
681	20231018	093000	3274190500	238000	237500	238000	237000	265
682	20231018	092900	3211204000	237000	237500	237500	237000	67
683	20231018	092800	3195296000	237500	237500	237500	237000	87
684	20231018	092700	3174672000	237000	237500	237500	237000	558
685	20231018	092600	3042416500	237500	237000	237500	237000	157
686	20231018	092500	3005172500	237000	237500	237500	237000	202
687	20231018	092400	2957277500	237500	237500	238000	237500	130
688	20231018	092300	2926377500	237500	237000	238000	237000	421
689	20231018	092200	2826396000	237500	236000	237500	236000	951
690	20231018	092100	2601135500	236000	236000	236500	236000	647
691	20231018	092000	2448441000	236000	236500	237000	236000	174
692	20231018	091900	2407330500	236500	237000	237000	236500	330
693	20231018	091800	2329273000	236500	237000	237000	236500	105
694	20231018	091700	2304438000	237000	237000	237000	236500	104
695	20231018	091600	2279841000	237000	236500	237000	236500	74
696	20231018	091500	2262338500	236500	236500	237000	236000	593
697	20231018	091400	2122094000	236500	237500	238000	236500	1218
698	20231018	091300	1833028500	238000	237500	238000	237500	99
699	20231018	091200	1809513500	237500	238500	238500	237500	602
700	20231018	091100	1666110000	238500	238500	239000	238500	94
701	20231018	091000	1643683500	239000	238500	239500	238500	646
702	20231018	090900	1489383500	238000	238500	238500	238000	134
703	20231018	090800	1457462000	238500	238500	238500	238000	236
704	20231018	090700	1401184000	238000	238000	238500	238000	554
705	20231018	090600	1269255000	238000	238000	238000	237500	301
706	20231018	090500	1197625000	237500	238500	238500	237500	295
707	20231018	090400	1127405000	238500	239500	240000	238000	622
708	20231018	090300	978792500	239500	238500	239500	238500	1181
709	20231018	090200	696516000	238000	238500	238500	238000	207
710	20231018	090100	647211500	239000	239000	239500	238000	868
711	20231018	090000	440178500	239500	236500	239500	236500	1849