KissMeData/207940/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	201300	32180141000	706000	706000	706000	706000	5203
3	20231020	201200	32180141000	706000	706000	706000	706000	0
4	20231020	201100	32180141000	706000	706000	706000	706000	0
5	20231020	201000	32180141000	706000	706000	706000	706000	0
6	20231020	200900	32180141000	706000	706000	706000	706000	0
7	20231020	200800	32180141000	706000	706000	706000	706000	0
8	20231020	200700	32180141000	706000	706000	706000	706000	0
9	20231020	200600	32180141000	706000	706000	706000	706000	0
10	20231020	200500	32180141000	706000	706000	706000	706000	0
11	20231020	200400	32180141000	706000	706000	706000	706000	0
12	20231020	200300	32180141000	706000	706000	706000	706000	0
13	20231020	200200	32180141000	706000	706000	706000	706000	0
14	20231020	200100	32180141000	706000	706000	706000	706000	0
15	20231020	200000	32180141000	706000	706000	706000	706000	0
16	20231020	195900	32180141000	706000	706000	706000	706000	0
17	20231020	195800	32180141000	706000	706000	706000	706000	0
18	20231020	195700	32180141000	706000	706000	706000	706000	0
19	20231020	195600	32180141000	706000	706000	706000	706000	0
20	20231020	195500	32180141000	706000	706000	706000	706000	0
21	20231020	195400	32180141000	706000	706000	706000	706000	0
22	20231020	195300	32180141000	706000	706000	706000	706000	0
23	20231020	195200	32180141000	706000	706000	706000	706000	0
24	20231020	195100	32180141000	706000	706000	706000	706000	0
25	20231020	195000	32180141000	706000	706000	706000	706000	0
26	20231020	194900	32180141000	706000	706000	706000	706000	0
27	20231020	194800	32180141000	706000	706000	706000	706000	0
28	20231020	194700	32180141000	706000	706000	706000	706000	0
29	20231020	194600	32180141000	706000	706000	706000	706000	0
30	20231020	194500	32180141000	706000	706000	706000	706000	0
31	20231020	194400	32180141000	706000	706000	706000	706000	0
32	20231020	194300	32180141000	706000	706000	706000	706000	5203
33	20231020	194200	32180141000	706000	706000	706000	706000	0
34	20231020	194100	32180141000	706000	706000	706000	706000	0
35	20231020	194000	32180141000	706000	706000	706000	706000	0
36	20231020	193900	32180141000	706000	706000	706000	706000	0
37	20231020	193800	32180141000	706000	706000	706000	706000	0
38	20231020	193700	32180141000	706000	706000	706000	706000	0
39	20231020	193600	32180141000	706000	706000	706000	706000	0
40	20231020	193500	32180141000	706000	706000	706000	706000	0
41	20231020	193400	32180141000	706000	706000	706000	706000	0
42	20231020	193300	32180141000	706000	706000	706000	706000	0
43	20231020	193200	32180141000	706000	706000	706000	706000	0
44	20231020	193100	32180141000	706000	706000	706000	706000	0
45	20231020	193000	32180141000	706000	706000	706000	706000	0
46	20231020	192900	32180141000	706000	706000	706000	706000	0
47	20231020	192800	32180141000	706000	706000	706000	706000	0
48	20231020	192700	32180141000	706000	706000	706000	706000	0
49	20231020	192600	32180141000	706000	706000	706000	706000	0
50	20231020	192500	32180141000	706000	706000	706000	706000	0
51	20231020	192400	32180141000	706000	706000	706000	706000	0
52	20231020	192300	32180141000	706000	706000	706000	706000	0
53	20231020	192200	32180141000	706000	706000	706000	706000	0
54	20231020	192100	32180141000	706000	706000	706000	706000	0
55	20231020	192000	32180141000	706000	706000	706000	706000	0
56	20231020	191900	32180141000	706000	706000	706000	706000	0
57	20231020	191800	32180141000	706000	706000	706000	706000	0
58	20231020	191700	32180141000	706000	706000	706000	706000	0
59	20231020	191600	32180141000	706000	706000	706000	706000	0
60	20231020	191500	32180141000	706000	706000	706000	706000	0
61	20231020	191400	32180141000	706000	706000	706000	706000	0
62	20231020	191300	32180141000	706000	706000	706000	706000	5203
63	20231020	191200	32180141000	706000	706000	706000	706000	0
64	20231020	191100	32180141000	706000	706000	706000	706000	0
65	20231020	191000	32180141000	706000	706000	706000	706000	0
66	20231020	190900	32180141000	706000	706000	706000	706000	0
67	20231020	190800	32180141000	706000	706000	706000	706000	0
68	20231020	190700	32180141000	706000	706000	706000	706000	0
69	20231020	190600	32180141000	706000	706000	706000	706000	0
70	20231020	190500	32180141000	706000	706000	706000	706000	0
71	20231020	190400	32180141000	706000	706000	706000	706000	0
72	20231020	190300	32180141000	706000	706000	706000	706000	0
73	20231020	190200	32180141000	706000	706000	706000	706000	0
74	20231020	190100	32180141000	706000	706000	706000	706000	0
75	20231020	190000	32180141000	706000	706000	706000	706000	0
76	20231020	185900	32180141000	706000	706000	706000	706000	0
77	20231020	185800	32180141000	706000	706000	706000	706000	0
78	20231020	185700	32180141000	706000	706000	706000	706000	0
79	20231020	185600	32180141000	706000	706000	706000	706000	0
80	20231020	185500	32180141000	706000	706000	706000	706000	0
81	20231020	185400	32180141000	706000	706000	706000	706000	0
82	20231020	185300	32180141000	706000	706000	706000	706000	0
83	20231020	185200	32180141000	706000	706000	706000	706000	0
84	20231020	185100	32180141000	706000	706000	706000	706000	0
85	20231020	185000	32180141000	706000	706000	706000	706000	0
86	20231020	184900	32180141000	706000	706000	706000	706000	0
87	20231020	184800	32180141000	706000	706000	706000	706000	0
88	20231020	184700	32180141000	706000	706000	706000	706000	0
89	20231020	184600	32180141000	706000	706000	706000	706000	0
90	20231020	184500	32180141000	706000	706000	706000	706000	0
91	20231020	184400	32180141000	706000	706000	706000	706000	0
92	20231020	184300	32180141000	706000	706000	706000	706000	5203
93	20231020	184200	32180141000	706000	706000	706000	706000	0
94	20231020	184100	32180141000	706000	706000	706000	706000	0
95	20231020	184000	32180141000	706000	706000	706000	706000	0
96	20231020	183900	32180141000	706000	706000	706000	706000	0
97	20231020	183800	32180141000	706000	706000	706000	706000	0
98	20231020	183700	32180141000	706000	706000	706000	706000	0
99	20231020	183600	32180141000	706000	706000	706000	706000	0
100	20231020	183500	32180141000	706000	706000	706000	706000	0
101	20231020	183400	32180141000	706000	706000	706000	706000	0
102	20231020	183300	32180141000	706000	706000	706000	706000	0
103	20231020	183200	32180141000	706000	706000	706000	706000	0
104	20231020	183100	32180141000	706000	706000	706000	706000	0
105	20231020	183000	32180141000	706000	706000	706000	706000	0
106	20231020	182900	32180141000	706000	706000	706000	706000	0
107	20231020	182800	32180141000	706000	706000	706000	706000	0
108	20231020	182700	32180141000	706000	706000	706000	706000	0
109	20231020	182600	32180141000	706000	706000	706000	706000	0
110	20231020	182500	32180141000	706000	706000	706000	706000	0
111	20231020	182400	32180141000	706000	706000	706000	706000	0
112	20231020	182300	32180141000	706000	706000	706000	706000	0
113	20231020	182200	32180141000	706000	706000	706000	706000	0
114	20231020	182100	32180141000	706000	706000	706000	706000	0
115	20231020	182000	32180141000	706000	706000	706000	706000	0
116	20231020	181900	32180141000	706000	706000	706000	706000	0
117	20231020	181800	32180141000	706000	706000	706000	706000	0
118	20231020	181700	32180141000	706000	706000	706000	706000	0
119	20231020	181600	32180141000	706000	706000	706000	706000	0
120	20231020	181500	32180141000	706000	706000	706000	706000	0
121	20231020	181400	32180141000	706000	706000	706000	706000	0
122	20231020	181300	32180141000	706000	706000	706000	706000	5203
123	20231020	181200	32180141000	706000	706000	706000	706000	0
124	20231020	181100	32180141000	706000	706000	706000	706000	0
125	20231020	181000	32180141000	706000	706000	706000	706000	0
126	20231020	180900	32180141000	706000	706000	706000	706000	0
127	20231020	180800	32180141000	706000	706000	706000	706000	0
128	20231020	180700	32180141000	706000	706000	706000	706000	0
129	20231020	180600	32180141000	706000	706000	706000	706000	0
130	20231020	180500	32180141000	706000	706000	706000	706000	0
131	20231020	180400	32180141000	706000	706000	706000	706000	0
132	20231020	180300	32180141000	706000	706000	706000	706000	0
133	20231020	180200	32180141000	706000	706000	706000	706000	0
134	20231020	180100	32180141000	706000	706000	706000	706000	0
135	20231020	180000	32180141000	706000	706000	706000	706000	0
136	20231020	175900	32180141000	706000	706000	706000	706000	0
137	20231020	175800	32180141000	706000	706000	706000	706000	0
138	20231020	175700	32180141000	706000	706000	706000	706000	0
139	20231020	175600	32180141000	706000	706000	706000	706000	0
140	20231020	175500	32180141000	706000	706000	706000	706000	0
141	20231020	175400	32180141000	706000	706000	706000	706000	0
142	20231020	175300	32180141000	706000	706000	706000	706000	0
143	20231020	175200	32180141000	706000	706000	706000	706000	0
144	20231020	175100	32180141000	706000	706000	706000	706000	0
145	20231020	175000	32180141000	706000	706000	706000	706000	0
146	20231020	174900	32180141000	706000	706000	706000	706000	0
147	20231020	174800	32180141000	706000	706000	706000	706000	0
148	20231020	174700	32180141000	706000	706000	706000	706000	0
149	20231020	174600	32180141000	706000	706000	706000	706000	0
150	20231020	174500	32180141000	706000	706000	706000	706000	0
151	20231020	174400	32180141000	706000	706000	706000	706000	0
152	20231020	174300	32180141000	706000	706000	706000	706000	5203
153	20231020	174200	32180141000	706000	706000	706000	706000	0
154	20231020	174100	32180141000	706000	706000	706000	706000	0
155	20231020	174000	32180141000	706000	706000	706000	706000	0
156	20231020	173900	32180141000	706000	706000	706000	706000	0
157	20231020	173800	32180141000	706000	706000	706000	706000	0
158	20231020	173700	32180141000	706000	706000	706000	706000	0
159	20231020	173600	32180141000	706000	706000	706000	706000	0
160	20231020	173500	32180141000	706000	706000	706000	706000	0
161	20231020	173400	32180141000	706000	706000	706000	706000	0
162	20231020	173300	32180141000	706000	706000	706000	706000	0
163	20231020	173200	32180141000	706000	706000	706000	706000	0
164	20231020	173100	32180141000	706000	706000	706000	706000	0
165	20231020	173000	32180141000	706000	706000	706000	706000	0
166	20231020	172900	32180141000	706000	706000	706000	706000	0
167	20231020	172800	32180141000	706000	706000	706000	706000	0
168	20231020	172700	32180141000	706000	706000	706000	706000	0
169	20231020	172600	32180141000	706000	706000	706000	706000	0
170	20231020	172500	32180141000	706000	706000	706000	706000	0
171	20231020	172400	32180141000	706000	706000	706000	706000	0
172	20231020	172300	32180141000	706000	706000	706000	706000	0
173	20231020	172200	32180141000	706000	706000	706000	706000	0
174	20231020	172100	32180141000	706000	706000	706000	706000	0
175	20231020	172000	32180141000	706000	706000	706000	706000	0
176	20231020	171900	32180141000	706000	706000	706000	706000	0
177	20231020	171800	32180141000	706000	706000	706000	706000	0
178	20231020	171700	32180141000	706000	706000	706000	706000	0
179	20231020	171600	32180141000	706000	706000	706000	706000	0
180	20231020	171500	32180141000	706000	706000	706000	706000	0
181	20231020	171400	32180141000	706000	706000	706000	706000	0
182	20231020	171300	32180141000	706000	706000	706000	706000	5203
183	20231020	171200	32180141000	706000	706000	706000	706000	0
184	20231020	171100	32180141000	706000	706000	706000	706000	0
185	20231020	171000	32180141000	706000	706000	706000	706000	0
186	20231020	170900	32180141000	706000	706000	706000	706000	0
187	20231020	170800	32180141000	706000	706000	706000	706000	0
188	20231020	170700	32180141000	706000	706000	706000	706000	0
189	20231020	170600	32180141000	706000	706000	706000	706000	0
190	20231020	170500	32180141000	706000	706000	706000	706000	0
191	20231020	170400	32180141000	706000	706000	706000	706000	0
192	20231020	170300	32180141000	706000	706000	706000	706000	0
193	20231020	170200	32180141000	706000	706000	706000	706000	0
194	20231020	170100	32180141000	706000	706000	706000	706000	0
195	20231020	170000	32180141000	706000	706000	706000	706000	0
196	20231020	165900	32180141000	706000	706000	706000	706000	0
197	20231020	165800	32180141000	706000	706000	706000	706000	0
198	20231020	165700	32180141000	706000	706000	706000	706000	0
199	20231020	165600	32180141000	706000	706000	706000	706000	0
200	20231020	165500	32180141000	706000	706000	706000	706000	0
201	20231020	165400	32180141000	706000	706000	706000	706000	0
202	20231020	165300	32180141000	706000	706000	706000	706000	0
203	20231020	165200	32180141000	706000	706000	706000	706000	0
204	20231020	165100	32180141000	706000	706000	706000	706000	0
205	20231020	165000	32180141000	706000	706000	706000	706000	0
206	20231020	164900	32180141000	706000	706000	706000	706000	0
207	20231020	164800	32180141000	706000	706000	706000	706000	0
208	20231020	164700	32180141000	706000	706000	706000	706000	0
209	20231020	164600	32180141000	706000	706000	706000	706000	0
210	20231020	164500	32180141000	706000	706000	706000	706000	0
211	20231020	164400	32180141000	706000	706000	706000	706000	0
212	20231020	164300	32180141000	706000	706000	706000	706000	5203
213	20231020	164200	32180141000	706000	706000	706000	706000	0
214	20231020	164100	32180141000	706000	706000	706000	706000	0
215	20231020	164000	32180141000	706000	706000	706000	706000	0
216	20231020	163900	32180141000	706000	706000	706000	706000	0
217	20231020	163800	32180141000	706000	706000	706000	706000	0
218	20231020	163700	32180141000	706000	706000	706000	706000	0
219	20231020	163600	32180141000	706000	706000	706000	706000	0
220	20231020	163500	32180141000	706000	706000	706000	706000	0
221	20231020	163400	32180141000	706000	706000	706000	706000	0
222	20231020	163300	32180141000	706000	706000	706000	706000	0
223	20231020	163200	32180141000	706000	706000	706000	706000	0
224	20231020	163100	32180141000	706000	706000	706000	706000	0
225	20231020	163000	32180141000	706000	706000	706000	706000	0
226	20231020	162900	32180141000	706000	706000	706000	706000	0
227	20231020	162800	32180141000	706000	706000	706000	706000	0
228	20231020	162700	32180141000	706000	706000	706000	706000	0
229	20231020	162600	32180141000	706000	706000	706000	706000	0
230	20231020	162500	32180141000	706000	706000	706000	706000	0
231	20231020	162400	32180141000	706000	706000	706000	706000	0
232	20231020	162300	32180141000	706000	706000	706000	706000	0
233	20231020	162200	32180141000	706000	706000	706000	706000	0
234	20231020	162100	32180141000	706000	706000	706000	706000	0
235	20231020	162000	32180141000	706000	706000	706000	706000	0
236	20231020	161900	32180141000	706000	706000	706000	706000	0
237	20231020	161800	32180141000	706000	706000	706000	706000	0
238	20231020	161700	32180141000	706000	706000	706000	706000	0
239	20231020	161600	32180141000	706000	706000	706000	706000	0
240	20231020	161500	32180141000	706000	706000	706000	706000	0
241	20231020	161400	32180141000	706000	706000	706000	706000	0
242	20231020	161300	32180141000	706000	706000	706000	706000	5203
243	20231020	161200	32180141000	706000	706000	706000	706000	0
244	20231020	161100	32180141000	706000	706000	706000	706000	0
245	20231020	161000	32180141000	706000	706000	706000	706000	0
246	20231020	160900	32180141000	706000	706000	706000	706000	0
247	20231020	160800	32180141000	706000	706000	706000	706000	0
248	20231020	160700	32180141000	706000	706000	706000	706000	0
249	20231020	160600	32180141000	706000	706000	706000	706000	0
250	20231020	160500	32180141000	706000	706000	706000	706000	0
251	20231020	160400	32180141000	706000	706000	706000	706000	0
252	20231020	160300	32180141000	706000	706000	706000	706000	0
253	20231020	160200	32180141000	706000	706000	706000	706000	0
254	20231020	160100	32180141000	706000	706000	706000	706000	0
255	20231020	160000	32180141000	706000	706000	706000	706000	0
256	20231020	155900	32180141000	706000	706000	706000	706000	0
257	20231020	155800	32180141000	706000	706000	706000	706000	0
258	20231020	155700	32180141000	706000	706000	706000	706000	0
259	20231020	155600	32180141000	706000	706000	706000	706000	0
260	20231020	155500	32180141000	706000	706000	706000	706000	0
261	20231020	155400	32180141000	706000	706000	706000	706000	0
262	20231020	155300	32180141000	706000	706000	706000	706000	0
263	20231020	155200	32180141000	706000	706000	706000	706000	0
264	20231020	155100	32180141000	706000	706000	706000	706000	0
265	20231020	155000	32180141000	706000	706000	706000	706000	0
266	20231020	154900	32180141000	706000	706000	706000	706000	0
267	20231020	154800	32180141000	706000	706000	706000	706000	0
268	20231020	154700	32180141000	706000	706000	706000	706000	0
269	20231020	154600	32180141000	706000	706000	706000	706000	0
270	20231020	154500	32180141000	706000	706000	706000	706000	0
271	20231020	154400	32180141000	706000	706000	706000	706000	0
272	20231020	154300	32180141000	706000	706000	706000	706000	5203
273	20231020	154200	32180141000	706000	706000	706000	706000	0
274	20231020	154100	32180141000	706000	706000	706000	706000	0
275	20231020	154000	32180141000	706000	706000	706000	706000	0
276	20231020	153900	32180141000	706000	706000	706000	706000	0
277	20231020	153800	32180141000	706000	706000	706000	706000	0
278	20231020	153700	32180141000	706000	706000	706000	706000	0
279	20231020	153600	32180141000	706000	706000	706000	706000	0
280	20231020	153500	32180141000	706000	706000	706000	706000	0
281	20231020	153400	32180141000	706000	706000	706000	706000	0
282	20231020	153300	32180141000	706000	706000	706000	706000	0
283	20231020	153200	32180141000	706000	706000	706000	706000	0
284	20231020	153100	32180141000	706000	706000	706000	706000	0
285	20231020	153000	32180141000	706000	706000	706000	706000	5203
286	20231020	152900	28506823000	706000	706000	706000	706000	0
287	20231020	152800	28506823000	706000	706000	706000	706000	0
288	20231020	152700	28506823000	706000	706000	706000	706000	0
289	20231020	152600	28506823000	706000	706000	706000	706000	0
290	20231020	152500	28506823000	706000	706000	706000	706000	0
291	20231020	152400	28506823000	706000	706000	706000	706000	0
292	20231020	152300	28506823000	706000	706000	706000	706000	0
293	20231020	152200	28506823000	706000	706000	706000	706000	0
294	20231020	152100	28506823000	706000	706000	706000	706000	0
295	20231020	152000	28506823000	706000	706000	706000	706000	0
296	20231020	151900	28506823000	706000	707000	707000	705000	790
297	20231020	151800	27949074000	706000	707000	707000	706000	62
298	20231020	151700	27905274000	706000	707000	707000	706000	93
299	20231020	151600	27839550000	706000	707000	707000	706000	63
300	20231020	151500	27795035000	707000	707000	707000	706000	89
301	20231020	151400	27732172000	706000	707000	707000	706000	155
302	20231020	151300	27622663000	707000	706000	707000	706000	86
303	20231020	151200	27561913000	706000	707000	707000	706000	63
304	20231020	151100	27517402000	707000	708000	708000	706000	157
305	20231020	151000	27406389000	707000	707000	708000	707000	100
306	20231020	150900	27335660000	708000	707000	708000	707000	385
307	20231020	150800	27063419000	707000	707000	708000	707000	56
308	20231020	150700	27023808000	708000	707000	708000	707000	45
309	20231020	150600	26991975000	708000	708000	708000	707000	352
310	20231020	150500	26742790000	707000	708000	708000	707000	72
311	20231020	150400	26691870000	707000	706000	708000	706000	1055
312	20231020	150300	25946012000	706000	706000	707000	706000	39
313	20231020	150200	25918472000	707000	707000	707000	706000	113
314	20231020	150100	25838593000	707000	707000	708000	707000	134
315	20231020	150000	25743832000	707000	708000	708000	707000	91
316	20231020	145900	25679463000	708000	707000	708000	707000	61
317	20231020	145800	25636321000	707000	706000	708000	706000	112
318	20231020	145700	25557144000	707000	707000	708000	707000	226
319	20231020	145600	25397347000	707000	706000	709000	705000	1079
320	20231020	145500	24634504000	706000	706000	706000	705000	105
321	20231020	145400	24560427000	705000	706000	706000	705000	626
322	20231020	145300	24118580000	706000	706000	707000	706000	73
323	20231020	145200	24067023000	706000	707000	707000	706000	135
324	20231020	145100	23971697000	707000	707000	708000	706000	760
325	20231020	145000	23434401000	708000	708000	708000	707000	107
326	20231020	144900	23358729000	707000	708000	708000	707000	76
327	20231020	144800	23304956000	708000	707000	708000	707000	55
328	20231020	144700	23266067000	707000	708000	708000	707000	48
329	20231020	144600	23232102000	708000	707000	708000	707000	54
330	20231020	144500	23193900000	708000	708000	708000	707000	27
331	20231020	144400	23174800000	707000	707000	708000	707000	31
332	20231020	144300	23152877000	707000	708000	708000	707000	299
333	20231020	144200	22941193000	707000	708000	708000	707000	10
334	20231020	144100	22934118000	707000	708000	708000	707000	74
335	20231020	144000	22881769000	707000	707000	708000	707000	16
336	20231020	143900	22870452000	708000	707000	708000	707000	91
337	20231020	143800	22806045000	707000	707000	708000	707000	14
338	20231020	143700	22796141000	707000	707000	708000	707000	79
339	20231020	143600	22740286000	707000	708000	708000	707000	49
340	20231020	143500	22705621000	707000	708000	708000	707000	7
341	20231020	143400	22700670000	708000	707000	708000	707000	28
342	20231020	143300	22680870000	708000	708000	708000	707000	25
343	20231020	143200	22663177000	708000	707000	708000	707000	12
344	20231020	143100	22654687000	707000	707000	708000	707000	15
345	20231020	143000	22644076000	707000	708000	708000	707000	13
346	20231020	142900	22634879000	708000	707000	708000	707000	39
347	20231020	142800	22607276000	707000	708000	708000	707000	5
348	20231020	142700	22603738000	708000	707000	708000	707000	15
349	20231020	142600	22593128000	707000	708000	709000	707000	415
350	20231020	142500	22299309000	708000	709000	709000	708000	26
351	20231020	142400	22280885000	708000	708000	709000	708000	22
352	20231020	142300	22265301000	709000	708000	709000	708000	37
353	20231020	142200	22239072000	709000	709000	709000	708000	9
354	20231020	142100	22232692000	709000	709000	709000	708000	13
355	20231020	142000	22223480000	709000	709000	709000	708000	10
356	20231020	141900	22216392000	709000	709000	709000	708000	19
357	20231020	141800	22202924000	708000	708000	709000	708000	29
358	20231020	141700	22182372000	708000	706000	708000	706000	740
359	20231020	141600	21659290000	707000	707000	707000	706000	43
360	20231020	141500	21628890000	706000	707000	707000	706000	23
361	20231020	141400	21612634000	706000	707000	707000	706000	57
362	20231020	141300	21572352000	707000	707000	707000	706000	48
363	20231020	141200	21538419000	706000	707000	707000	706000	10
364	20231020	141100	21531352000	707000	706000	707000	706000	61
365	20231020	141000	21488253000	706000	707000	707000	706000	15
366	20231020	140900	21477654000	707000	706000	707000	706000	142
367	20231020	140800	21377264000	706000	706000	707000	706000	68
368	20231020	140700	21329239000	707000	706000	707000	706000	16
369	20231020	140600	21317931000	707000	706000	707000	706000	56
370	20231020	140500	21278346000	707000	707000	707000	706000	21
371	20231020	140400	21263501000	707000	707000	707000	706000	41
372	20231020	140300	21234541000	707000	708000	708000	706000	46
373	20231020	140200	21202010000	708000	707000	708000	707000	126
374	20231020	140100	21112904000	708000	709000	709000	707000	535
375	20231020	140000	20734124000	709000	709000	709000	708000	15
376	20231020	135900	20723491000	708000	709000	709000	708000	49
377	20231020	135800	20688758000	708000	708000	709000	708000	6
378	20231020	135700	20684507000	709000	709000	709000	708000	15
379	20231020	135600	20673876000	709000	709000	709000	708000	97
380	20231020	135500	20605104000	709000	708000	709000	708000	11
381	20231020	135400	20597309000	709000	709000	709000	708000	8
382	20231020	135300	20591640000	709000	709000	709000	708000	34
383	20231020	135200	20567540000	709000	709000	709000	708000	11
384	20231020	135100	20559743000	709000	709000	709000	708000	7
385	20231020	135000	20554781000	709000	708000	709000	707000	877
386	20231020	134900	19933810000	708000	708000	708000	707000	35
387	20231020	134800	19909034000	708000	708000	708000	707000	16
388	20231020	134700	19897711000	708000	708000	708000	707000	25
389	20231020	134600	19880030000	708000	708000	708000	707000	47
390	20231020	134500	19846767000	707000	708000	708000	707000	18
391	20231020	134400	19834035000	708000	708000	708000	707000	10
392	20231020	134300	19826957000	708000	707000	708000	707000	34
393	20231020	134200	19802893000	708000	708000	708000	706000	548
394	20231020	134100	19415387000	708000	708000	708000	707000	279
395	20231020	134000	19218091000	707000	708000	708000	707000	14
396	20231020	133900	19208181000	708000	707000	708000	707000	49
397	20231020	133800	19173503000	708000	708000	708000	708000	3
398	20231020	133700	19171379000	707000	707000	708000	707000	71
399	20231020	133600	19121181000	707000	708000	708000	707000	119
400	20231020	133500	19037027000	707000	707000	708000	707000	60
401	20231020	133400	18994600000	707000	708000	708000	707000	7
402	20231020	133300	18989645000	707000	707000	707000	707000	61
403	20231020	133200	18946518000	708000	708000	708000	707000	54
404	20231020	133100	18908318000	708000	707000	708000	707000	27
405	20231020	133000	18889216000	707000	708000	708000	707000	310
406	20231020	132900	18670001000	707000	708000	708000	707000	64
407	20231020	132800	18624729000	707000	708000	708000	707000	18
408	20231020	132700	18611990000	708000	708000	708000	707000	6
409	20231020	132600	18607744000	708000	708000	708000	707000	33
410	20231020	132500	18584384000	708000	707000	708000	707000	23
411	20231020	132400	18568106000	708000	708000	708000	708000	3
412	20231020	132300	18565982000	708000	707000	708000	707000	87
413	20231020	132200	18504459000	708000	708000	708000	707000	27
414	20231020	132100	18485346000	708000	708000	708000	707000	11
415	20231020	132000	18477559000	708000	708000	708000	707000	163
416	20231020	131900	18362168000	708000	707000	708000	707000	52
417	20231020	131800	18325381000	707000	708000	708000	707000	15
418	20231020	131700	18314773000	708000	708000	708000	707000	6
419	20231020	131600	18310527000	707000	708000	708000	707000	27
420	20231020	131500	18291419000	708000	708000	708000	707000	13
421	20231020	131400	18282216000	708000	709000	709000	707000	477
422	20231020	131300	17944541000	709000	709000	709000	708000	104
423	20231020	131200	17870883000	709000	708000	709000	708000	60
424	20231020	131100	17828372000	709000	709000	709000	709000	16
425	20231020	131000	17817028000	709000	709000	709000	708000	28
426	20231020	130900	17797185000	709000	708000	709000	708000	42
427	20231020	130800	17767408000	708000	709000	709000	708000	22
428	20231020	130700	17751814000	709000	709000	709000	708000	32
429	20231020	130600	17729127000	708000	708000	709000	708000	29
430	20231020	130500	17708571000	709000	708000	709000	708000	13
431	20231020	130400	17699361000	709000	709000	709000	708000	10
432	20231020	130300	17692274000	708000	709000	709000	708000	183
433	20231020	130200	17562541000	708000	709000	709000	708000	201
434	20231020	130100	17420034000	709000	709000	709000	709000	6
435	20231020	130000	17415780000	709000	709000	709000	708000	8
436	20231020	125900	17410109000	708000	708000	709000	708000	30
437	20231020	125800	17388847000	708000	709000	709000	708000	10
438	20231020	125700	17381761000	708000	708000	708000	708000	11
439	20231020	125600	17373973000	708000	709000	709000	708000	55
440	20231020	125500	17335009000	709000	709000	709000	708000	480
441	20231020	125400	16994805000	710000	710000	710000	709000	55
442	20231020	125300	16955764000	710000	710000	710000	709000	24
443	20231020	125200	16938727000	710000	710000	710000	709000	45
444	20231020	125100	16906783000	710000	710000	710000	709000	16
445	20231020	125000	16895425000	709000	710000	710000	709000	17
446	20231020	124900	16883357000	709000	710000	710000	709000	32
447	20231020	124800	16860650000	709000	709000	710000	709000	9
448	20231020	124700	16854263000	710000	710000	710000	710000	31
449	20231020	124600	16832253000	710000	710000	711000	709000	78
450	20231020	124500	16776872000	710000	709000	711000	709000	26
451	20231020	124400	16758411000	710000	710000	711000	710000	85
452	20231020	124300	16698053000	711000	710000	711000	710000	119
453	20231020	124200	16613560000	710000	710000	710000	709000	241
454	20231020	124100	16442528000	710000	710000	710000	709000	94
455	20231020	124000	16375840000	710000	710000	710000	709000	14
456	20231020	123900	16365901000	710000	710000	710000	710000	28
457	20231020	123800	16346021000	710000	710000	710000	709000	10
458	20231020	123700	16338926000	710000	710000	710000	709000	7
459	20231020	123600	16333958000	710000	709000	710000	709000	7
460	20231020	123500	16328989000	710000	710000	710000	709000	30
461	20231020	123400	16307692000	710000	711000	711000	709000	186
462	20231020	123300	16175623000	711000	711000	711000	711000	54
463	20231020	123200	16137229000	711000	709000	711000	709000	782
464	20231020	123100	15582277000	708000	709000	709000	708000	8
465	20231020	123000	15576607000	709000	708000	709000	708000	21
466	20231020	122900	15561733000	708000	708000	709000	708000	28
467	20231020	122800	15541888000	709000	709000	709000	708000	14
468	20231020	122700	15531973000	709000	708000	709000	708000	128
469	20231020	122600	15441230000	708000	709000	709000	708000	42
470	20231020	122500	15411491000	709000	708000	709000	708000	28
471	20231020	122400	15391647000	708000	709000	709000	708000	13
472	20231020	122300	15382441000	709000	708000	709000	708000	15
473	20231020	122200	15371818000	709000	709000	709000	708000	63
474	20231020	122100	15327180000	709000	709000	709000	709000	3
475	20231020	122000	15325053000	709000	709000	710000	709000	357
476	20231020	121900	15071917000	709000	709000	710000	709000	29
477	20231020	121800	15051336000	710000	709000	710000	709000	17
478	20231020	121700	15039272000	709000	710000	710000	709000	2
479	20231020	121600	15037853000	710000	710000	710000	710000	2
480	20231020	121500	15036433000	710000	710000	710000	709000	40
481	20231020	121400	15008049000	710000	710000	710000	709000	12
482	20231020	121300	14999536000	710000	709000	710000	709000	6
483	20231020	121200	14995277000	709000	710000	710000	709000	26
484	20231020	121100	14976819000	710000	710000	710000	709000	5
485	20231020	121000	14973270000	710000	708000	710000	708000	666
486	20231020	120900	14500966000	709000	709000	709000	708000	26
487	20231020	120800	14482533000	709000	709000	709000	708000	61
488	20231020	120700	14439285000	709000	709000	709000	709000	3
489	20231020	120600	14437158000	709000	709000	709000	708000	12
490	20231020	120500	14428653000	709000	709000	709000	708000	30
491	20231020	120400	14407390000	709000	709000	709000	709000	5
492	20231020	120300	14403845000	708000	709000	709000	708000	60
493	20231020	120200	14361306000	708000	709000	709000	708000	135
494	20231020	120100	14265693000	709000	709000	709000	708000	6
495	20231020	120000	14261440000	708000	709000	709000	708000	28
496	20231020	115900	14241597000	708000	708000	709000	707000	347
497	20231020	115800	13995895000	708000	707000	708000	707000	5
498	20231020	115700	13992356000	707000	706000	708000	706000	1188
499	20231020	115600	13152759000	706000	706000	706000	705000	21
500	20231020	115500	13137935000	706000	706000	706000	706000	21
501	20231020	115400	13123109000	706000	706000	706000	705000	33
502	20231020	115300	13099814000	706000	706000	706000	705000	15
503	20231020	115200	13089226000	706000	706000	706000	705000	25
504	20231020	115100	13071580000	705000	706000	706000	705000	18
505	20231020	115000	13058877000	706000	705000	706000	705000	11
506	20231020	114900	13051117000	706000	706000	706000	706000	23
507	20231020	114800	13034879000	706000	706000	706000	706000	12
508	20231020	114700	13026407000	705000	705000	706000	705000	51
509	20231020	114600	12990449000	705000	705000	706000	705000	12
510	20231020	114500	12981980000	706000	706000	706000	705000	41
511	20231020	114400	12953035000	706000	705000	706000	705000	59
512	20231020	114300	12911416000	705000	706000	706000	705000	11
513	20231020	114200	12903654000	706000	705000	706000	705000	52
514	20231020	114100	12866950000	706000	706000	706000	705000	11
515	20231020	114000	12859186000	706000	706000	706000	705000	27
516	20231020	113900	12840146000	706000	706000	706000	705000	32
517	20231020	113800	12817561000	706000	706000	706000	705000	196
518	20231020	113700	12679371000	706000	705000	706000	705000	21
519	20231020	113600	12664561000	705000	706000	706000	705000	6
520	20231020	113500	12660328000	706000	706000	706000	705000	34
521	20231020	113400	12636325000	706000	705000	706000	705000	19
522	20231020	113300	12622920000	705000	706000	706000	705000	32
523	20231020	113200	12600353000	706000	705000	706000	705000	33
524	20231020	113100	12577059000	705000	705000	706000	705000	11
525	20231020	113000	12569301000	706000	706000	706000	705000	63
526	20231020	112900	12524824000	706000	707000	707000	706000	399
527	20231020	112800	12243127000	706000	707000	707000	706000	42
528	20231020	112700	12213450000	707000	706000	707000	706000	16
529	20231020	112600	12202150000	706000	707000	707000	706000	200
530	20231020	112500	12060946000	706000	707000	707000	706000	41
531	20231020	112400	12031962000	707000	707000	707000	706000	12
532	20231020	112300	12023485000	707000	707000	707000	707000	3
533	20231020	112200	12021364000	706000	707000	707000	706000	29
534	20231020	112100	12000868000	707000	707000	707000	706000	8
535	20231020	112000	11995214000	707000	707000	707000	706000	13
536	20231020	111900	11986024000	707000	706000	707000	706000	14
537	20231020	111800	11976131000	707000	706000	707000	706000	39
538	20231020	111700	11948571000	706000	706000	707000	706000	27
539	20231020	111600	11929490000	706000	706000	707000	706000	13
540	20231020	111500	11920310000	707000	707000	707000	706000	46
541	20231020	111400	11887806000	706000	706000	707000	706000	42
542	20231020	111300	11858141000	706000	707000	707000	706000	14
543	20231020	111200	11848247000	707000	707000	707000	706000	24
544	20231020	111100	11831280000	707000	706000	707000	706000	25
545	20231020	111000	11813622000	706000	707000	707000	706000	16
546	20231020	110900	11802317000	707000	707000	707000	706000	22
547	20231020	110800	11786777000	707000	707000	707000	706000	42
548	20231020	110700	11757095000	707000	707000	707000	706000	69
549	20231020	110600	11708313000	706000	706000	707000	706000	160
550	20231020	110500	11595342000	706000	706000	707000	706000	54
551	20231020	110400	11557180000	707000	707000	707000	706000	36
552	20231020	110300	11531736000	707000	706000	707000	706000	64
553	20231020	110200	11486545000	706000	706000	706000	706000	46
554	20231020	110100	11454069000	706000	707000	707000	705000	75
555	20231020	110000	11401114000	705000	707000	707000	705000	82
556	20231020	105900	11343216000	707000	704000	707000	703000	942
557	20231020	105800	10679037000	704000	704000	704000	703000	41
558	20231020	105700	10650175000	704000	704000	704000	703000	37
559	20231020	105600	10624131000	704000	704000	704000	703000	172
560	20231020	105500	10503056000	703000	704000	704000	703000	39
561	20231020	105400	10475614000	703000	703000	704000	703000	85
562	20231020	105300	10415840000	704000	704000	704000	703000	22
563	20231020	105200	10400353000	704000	704000	704000	703000	45
564	20231020	105100	10368676000	704000	704000	704000	703000	16
565	20231020	105000	10357417000	704000	704000	704000	703000	18
566	20231020	104900	10344748000	704000	703000	704000	703000	103
567	20231020	104800	10272311000	703000	704000	704000	703000	46
568	20231020	104700	10239938000	704000	704000	704000	704000	28
569	20231020	104600	10220226000	704000	704000	704000	703000	41
570	20231020	104500	10191380000	704000	703000	704000	703000	30
571	20231020	104400	10170271000	704000	704000	704000	704000	10
572	20231020	104300	10163231000	704000	704000	704000	703000	12
573	20231020	104200	10154785000	704000	704000	704000	703000	26
574	20231020	104100	10136482000	703000	704000	704000	703000	6
575	20231020	104000	10132261000	704000	704000	704000	704000	27
576	20231020	103900	10113253000	704000	704000	704000	703000	25
577	20231020	103800	10095658000	704000	703000	704000	703000	146
578	20231020	103700	9992985000	704000	703000	704000	703000	23
579	20231020	103600	9976796000	704000	703000	704000	703000	32
580	20231020	103500	9954278000	704000	703000	704000	703000	35
581	20231020	103400	9929643000	703000	704000	704000	703000	42
582	20231020	103300	9900093000	704000	704000	704000	703000	34
583	20231020	103200	9876159000	703000	705000	705000	703000	493
584	20231020	103100	9529232000	704000	705000	705000	704000	24
585	20231020	103000	9512314000	705000	705000	705000	704000	33
586	20231020	102900	9489051000	705000	705000	705000	704000	76
587	20231020	102800	9435474000	705000	705000	705000	703000	69
588	20231020	102700	9386867000	705000	704000	705000	703000	227
589	20231020	102600	9227035000	704000	704000	704000	703000	34
590	20231020	102500	9203100000	704000	703000	704000	702000	326
591	20231020	102400	8973917000	703000	703000	703000	703000	24
592	20231020	102300	8957045000	702000	703000	703000	702000	26
593	20231020	102200	8938769000	703000	702000	703000	702000	59
594	20231020	102100	8897304000	702000	703000	703000	702000	45
595	20231020	102000	8865692000	703000	703000	703000	702000	132
596	20231020	101900	8773000000	703000	702000	703000	702000	476
597	20231020	101800	8438807000	702000	701000	702000	701000	32
598	20231020	101700	8416351000	701000	702000	702000	701000	16
599	20231020	101600	8405128000	702000	701000	702000	701000	26
600	20231020	101500	8386887000	701000	701000	702000	701000	46
601	20231020	101400	8354613000	701000	702000	702000	701000	70
602	20231020	101300	8305528000	701000	702000	702000	701000	14
603	20231020	101200	8295709000	701000	702000	702000	701000	348
604	20231020	101100	8051734000	701000	702000	702000	701000	100
605	20231020	101000	7981606000	702000	702000	702000	701000	53
606	20231020	100900	7944427000	701000	701000	702000	701000	183
607	20231020	100800	7816137000	701000	702000	702000	701000	64
608	20231020	100700	7771253000	702000	701000	702000	701000	23
609	20231020	100600	7755117000	702000	701000	702000	701000	134
610	20231020	100500	7661176000	701000	702000	702000	701000	30
611	20231020	100400	7640122000	702000	702000	702000	701000	21
612	20231020	100300	7625383000	702000	702000	702000	701000	19
613	20231020	100200	7612052000	701000	702000	702000	701000	44
614	20231020	100100	7581175000	702000	702000	703000	702000	265
615	20231020	100000	7395133000	703000	703000	703000	702000	76
616	20231020	095900	7341717000	703000	702000	703000	702000	18
617	20231020	095800	7329071000	703000	703000	703000	702000	47
618	20231020	095700	7296049000	702000	702000	703000	702000	17
619	20231020	095600	7284109000	703000	703000	703000	702000	19
620	20231020	095500	7270764000	703000	703000	703000	702000	56
621	20231020	095400	7231420000	703000	701000	703000	701000	26
622	20231020	095300	7213161000	703000	703000	703000	701000	174
623	20231020	095200	7091006000	702000	703000	703000	702000	40
624	20231020	095100	7062895000	703000	702000	703000	702000	73
625	20231020	095000	7011633000	703000	703000	703000	702000	21
626	20231020	094900	6996877000	702000	703000	703000	701000	97
627	20231020	094800	6928788000	703000	703000	703000	701000	110
628	20231020	094700	6851551000	702000	703000	703000	701000	91
629	20231020	094600	6787696000	703000	702000	703000	702000	59
630	20231020	094500	6746269000	703000	703000	703000	701000	202
631	20231020	094400	6604455000	702000	702000	703000	702000	77
632	20231020	094300	6550376000	703000	701000	703000	701000	196
633	20231020	094200	6412591000	703000	703000	704000	700000	1522
634	20231020	094100	5345077000	703000	703000	704000	702000	477
635	20231020	094000	5010103000	704000	704000	705000	703000	616
636	20231020	093900	4576449000	705000	705000	705000	704000	26
637	20231020	093800	4558120000	705000	704000	705000	704000	154
638	20231020	093700	4449615000	705000	704000	705000	704000	35
639	20231020	093600	4424941000	705000	705000	705000	704000	38
640	20231020	093500	4398163000	705000	705000	705000	704000	37
641	20231020	093400	4372080000	705000	705000	705000	704000	42
642	20231020	093300	4342486000	705000	705000	705000	704000	26
643	20231020	093200	4324157000	705000	705000	705000	704000	39
644	20231020	093100	4296664000	705000	705000	705000	705000	46
645	20231020	093000	4264234000	705000	705000	706000	705000	85
646	20231020	092900	4204294000	704000	704000	704000	704000	107
647	20231020	092800	4128966000	704000	703000	704000	702000	232
648	20231020	092700	3965807000	703000	703000	703000	702000	83
649	20231020	092600	3907516000	703000	703000	703000	703000	12
650	20231020	092500	3899080000	703000	703000	703000	702000	23
651	20231020	092400	3882915000	703000	702000	703000	702000	153
652	20231020	092300	3775420000	702000	701000	702000	701000	84
653	20231020	092200	3716456000	701000	701000	702000	701000	87
654	20231020	092100	3655385000	701000	702000	702000	701000	115
655	20231020	092000	3574659000	702000	701000	702000	701000	28
656	20231020	091900	3555019000	701000	701000	702000	700000	228
657	20231020	091800	3395192000	701000	701000	701000	701000	240
658	20231020	091700	3226952000	701000	701000	702000	701000	115
659	20231020	091600	3146336000	701000	706000	706000	701000	222
660	20231020	091500	2990412000	706000	703000	706000	702000	278
661	20231020	091400	2794740000	702000	703000	703000	702000	56
662	20231020	091300	2755393000	703000	702000	703000	702000	83
663	20231020	091200	2697049000	702000	702000	703000	701000	51
664	20231020	091100	2661248000	702000	702000	703000	701000	649
665	20231020	091000	2205410000	702000	704000	704000	702000	141
666	20231020	090900	2106227000	704000	703000	704000	703000	141
667	20231020	090800	2006978000	704000	705000	705000	704000	111
668	20231020	090700	1928804000	705000	705000	705000	705000	48
669	20231020	090600	1894964000	705000	705000	706000	703000	105
670	20231020	090500	1820932000	705000	705000	705000	703000	433
671	20231020	090400	1516086000	704000	703000	706000	702000	375
672	20231020	090300	1252087000	703000	701000	703000	701000	143
673	20231020	090200	1151705000	702000	704000	705000	701000	483
674	20231020	090100	811952000	704000	701000	704000	700000	256
675	20231020	090000	632226000	703000	706000	707000	701000	898