KissMeData/010130/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	185400	92257125000	876000	876000	876000	876000	4750
3	20241023	185300	92257125000	876000	876000	876000	876000	0
4	20241023	185200	92257125000	876000	876000	876000	876000	0
5	20241023	185100	92257125000	876000	876000	876000	876000	0
6	20241023	185000	92257125000	876000	876000	876000	876000	0
7	20241023	184900	92257125000	876000	876000	876000	876000	0
8	20241023	184800	92257125000	876000	876000	876000	876000	0
9	20241023	184700	92257125000	876000	876000	876000	876000	0
10	20241023	184600	92257125000	876000	876000	876000	876000	0
11	20241023	184500	92257125000	876000	876000	876000	876000	0
12	20241023	184400	92257125000	876000	876000	876000	876000	0
13	20241023	184300	92257125000	876000	876000	876000	876000	0
14	20241023	184200	92257125000	876000	876000	876000	876000	0
15	20241023	184100	92257125000	876000	876000	876000	876000	0
16	20241023	184000	92257125000	876000	876000	876000	876000	0
17	20241023	183900	92257125000	876000	876000	876000	876000	0
18	20241023	183800	92257125000	876000	876000	876000	876000	0
19	20241023	183700	92257125000	876000	876000	876000	876000	0
20	20241023	183600	92257125000	876000	876000	876000	876000	0
21	20241023	183500	92257125000	876000	876000	876000	876000	0
22	20241023	183400	92257125000	876000	876000	876000	876000	0
23	20241023	183300	92257125000	876000	876000	876000	876000	0
24	20241023	183200	92257125000	876000	876000	876000	876000	0
25	20241023	183100	92257125000	876000	876000	876000	876000	0
26	20241023	183000	92257125000	876000	876000	876000	876000	0
27	20241023	182900	92257125000	876000	876000	876000	876000	0
28	20241023	182800	92257125000	876000	876000	876000	876000	0
29	20241023	182700	92257125000	876000	876000	876000	876000	0
30	20241023	182600	92257125000	876000	876000	876000	876000	0
31	20241023	182500	92257125000	876000	876000	876000	876000	0
32	20241023	182400	92257125000	876000	876000	876000	876000	4750
33	20241023	182300	92257125000	876000	876000	876000	876000	0
34	20241023	182200	92257125000	876000	876000	876000	876000	0
35	20241023	182100	92257125000	876000	876000	876000	876000	0
36	20241023	182000	92257125000	876000	876000	876000	876000	0
37	20241023	181900	92257125000	876000	876000	876000	876000	0
38	20241023	181800	92257125000	876000	876000	876000	876000	0
39	20241023	181700	92257125000	876000	876000	876000	876000	0
40	20241023	181600	92257125000	876000	876000	876000	876000	0
41	20241023	181500	92257125000	876000	876000	876000	876000	0
42	20241023	181400	92257125000	876000	876000	876000	876000	0
43	20241023	181300	92257125000	876000	876000	876000	876000	0
44	20241023	181200	92257125000	876000	876000	876000	876000	0
45	20241023	181100	92257125000	876000	876000	876000	876000	0
46	20241023	181000	92257125000	876000	876000	876000	876000	0
47	20241023	180900	92257125000	876000	876000	876000	876000	0
48	20241023	180800	92257125000	876000	876000	876000	876000	0
49	20241023	180700	92257125000	876000	876000	876000	876000	0
50	20241023	180600	92257125000	876000	876000	876000	876000	0
51	20241023	180500	92257125000	876000	876000	876000	876000	0
52	20241023	180400	92257125000	876000	876000	876000	876000	0
53	20241023	180300	92257125000	876000	876000	876000	876000	0
54	20241023	180200	92257125000	876000	876000	876000	876000	0
55	20241023	180100	92257125000	876000	876000	876000	876000	0
56	20241023	180000	92257125000	876000	876000	876000	876000	0
57	20241023	175900	92257125000	876000	876000	876000	876000	0
58	20241023	175800	92257125000	876000	876000	876000	876000	0
59	20241023	175700	92257125000	876000	876000	876000	876000	0
60	20241023	175600	92257125000	876000	876000	876000	876000	0
61	20241023	175500	92257125000	876000	876000	876000	876000	0
62	20241023	175400	92257125000	876000	876000	876000	876000	4750
63	20241023	175300	92257125000	876000	876000	876000	876000	0
64	20241023	175200	92257125000	876000	876000	876000	876000	0
65	20241023	175100	92257125000	876000	876000	876000	876000	0
66	20241023	175000	92257125000	876000	876000	876000	876000	0
67	20241023	174900	92257125000	876000	876000	876000	876000	0
68	20241023	174800	92257125000	876000	876000	876000	876000	0
69	20241023	174700	92257125000	876000	876000	876000	876000	0
70	20241023	174600	92257125000	876000	876000	876000	876000	0
71	20241023	174500	92257125000	876000	876000	876000	876000	0
72	20241023	174400	92257125000	876000	876000	876000	876000	0
73	20241023	174300	92257125000	876000	876000	876000	876000	0
74	20241023	174200	92257125000	876000	876000	876000	876000	0
75	20241023	174100	92257125000	876000	876000	876000	876000	0
76	20241023	174000	92257125000	876000	876000	876000	876000	0
77	20241023	173900	92257125000	876000	876000	876000	876000	0
78	20241023	173800	92257125000	876000	876000	876000	876000	0
79	20241023	173700	92257125000	876000	876000	876000	876000	0
80	20241023	173600	92257125000	876000	876000	876000	876000	0
81	20241023	173500	92257125000	876000	876000	876000	876000	0
82	20241023	173400	92257125000	876000	876000	876000	876000	0
83	20241023	173300	92257125000	876000	876000	876000	876000	0
84	20241023	173200	92257125000	876000	876000	876000	876000	0
85	20241023	173100	92257125000	876000	876000	876000	876000	0
86	20241023	173000	92257125000	876000	876000	876000	876000	0
87	20241023	172900	92257125000	876000	876000	876000	876000	0
88	20241023	172800	92257125000	876000	876000	876000	876000	0
89	20241023	172700	92257125000	876000	876000	876000	876000	0
90	20241023	172600	92257125000	876000	876000	876000	876000	0
91	20241023	172500	92257125000	876000	876000	876000	876000	0
92	20241023	172400	92257125000	876000	876000	876000	876000	4750
93	20241023	172300	92257125000	876000	876000	876000	876000	0
94	20241023	172200	92257125000	876000	876000	876000	876000	0
95	20241023	172100	92257125000	876000	876000	876000	876000	0
96	20241023	172000	92257125000	876000	876000	876000	876000	0
97	20241023	171900	92257125000	876000	876000	876000	876000	0
98	20241023	171800	92257125000	876000	876000	876000	876000	0
99	20241023	171700	92257125000	876000	876000	876000	876000	0
100	20241023	171600	92257125000	876000	876000	876000	876000	0
101	20241023	171500	92257125000	876000	876000	876000	876000	0
102	20241023	171400	92257125000	876000	876000	876000	876000	0
103	20241023	171300	92257125000	876000	876000	876000	876000	0
104	20241023	171200	92257125000	876000	876000	876000	876000	0
105	20241023	171100	92257125000	876000	876000	876000	876000	0
106	20241023	171000	92257125000	876000	876000	876000	876000	0
107	20241023	170900	92257125000	876000	876000	876000	876000	0
108	20241023	170800	92257125000	876000	876000	876000	876000	0
109	20241023	170700	92257125000	876000	876000	876000	876000	0
110	20241023	170600	92257125000	876000	876000	876000	876000	0
111	20241023	170500	92257125000	876000	876000	876000	876000	0
112	20241023	170400	92257125000	876000	876000	876000	876000	0
113	20241023	170300	92257125000	876000	876000	876000	876000	0
114	20241023	170200	92257125000	876000	876000	876000	876000	0
115	20241023	170100	92257125000	876000	876000	876000	876000	0
116	20241023	170000	92257125000	876000	876000	876000	876000	0
117	20241023	165900	92257125000	876000	876000	876000	876000	0
118	20241023	165800	92257125000	876000	876000	876000	876000	0
119	20241023	165700	92257125000	876000	876000	876000	876000	0
120	20241023	165600	92257125000	876000	876000	876000	876000	0
121	20241023	165500	92257125000	876000	876000	876000	876000	0
122	20241023	165400	92257125000	876000	876000	876000	876000	4750
123	20241023	165300	92257125000	876000	876000	876000	876000	0
124	20241023	165200	92257125000	876000	876000	876000	876000	0
125	20241023	165100	92257125000	876000	876000	876000	876000	0
126	20241023	165000	92257125000	876000	876000	876000	876000	0
127	20241023	164900	92257125000	876000	876000	876000	876000	0
128	20241023	164800	92257125000	876000	876000	876000	876000	0
129	20241023	164700	92257125000	876000	876000	876000	876000	0
130	20241023	164600	92257125000	876000	876000	876000	876000	0
131	20241023	164500	92257125000	876000	876000	876000	876000	0
132	20241023	164400	92257125000	876000	876000	876000	876000	0
133	20241023	164300	92257125000	876000	876000	876000	876000	0
134	20241023	164200	92257125000	876000	876000	876000	876000	0
135	20241023	164100	92257125000	876000	876000	876000	876000	0
136	20241023	164000	92257125000	876000	876000	876000	876000	0
137	20241023	163900	92257125000	876000	876000	876000	876000	0
138	20241023	163800	92257125000	876000	876000	876000	876000	0
139	20241023	163700	92257125000	876000	876000	876000	876000	0
140	20241023	163600	92257125000	876000	876000	876000	876000	0
141	20241023	163500	92257125000	876000	876000	876000	876000	0
142	20241023	163400	92257125000	876000	876000	876000	876000	0
143	20241023	163300	92257125000	876000	876000	876000	876000	0
144	20241023	163200	92257125000	876000	876000	876000	876000	0
145	20241023	163100	92257125000	876000	876000	876000	876000	0
146	20241023	163000	92257125000	876000	876000	876000	876000	0
147	20241023	162900	92257125000	876000	876000	876000	876000	0
148	20241023	162800	92257125000	876000	876000	876000	876000	0
149	20241023	162700	92257125000	876000	876000	876000	876000	0
150	20241023	162600	92257125000	876000	876000	876000	876000	0
151	20241023	162500	92257125000	876000	876000	876000	876000	0
152	20241023	162400	92257125000	876000	876000	876000	876000	4750
153	20241023	162300	92257125000	876000	876000	876000	876000	0
154	20241023	162200	92257125000	876000	876000	876000	876000	0
155	20241023	162100	92257125000	876000	876000	876000	876000	0
156	20241023	162000	92257125000	876000	876000	876000	876000	0
157	20241023	161900	92257125000	876000	876000	876000	876000	0
158	20241023	161800	92257125000	876000	876000	876000	876000	0
159	20241023	161700	92257125000	876000	876000	876000	876000	0
160	20241023	161600	92257125000	876000	876000	876000	876000	0
161	20241023	161500	92257125000	876000	876000	876000	876000	0
162	20241023	161400	92257125000	876000	876000	876000	876000	0
163	20241023	161300	92257125000	876000	876000	876000	876000	0
164	20241023	161200	92257125000	876000	876000	876000	876000	0
165	20241023	161100	92257125000	876000	876000	876000	876000	0
166	20241023	161000	92257125000	876000	876000	876000	876000	0
167	20241023	160900	92257125000	876000	876000	876000	876000	0
168	20241023	160800	92257125000	876000	876000	876000	876000	0
169	20241023	160700	92257125000	876000	876000	876000	876000	0
170	20241023	160600	92257125000	876000	876000	876000	876000	0
171	20241023	160500	92257125000	876000	876000	876000	876000	0
172	20241023	160400	92257125000	876000	876000	876000	876000	0
173	20241023	160300	92257125000	876000	876000	876000	876000	0
174	20241023	160200	92257125000	876000	876000	876000	876000	0
175	20241023	160100	92257125000	876000	876000	876000	876000	0
176	20241023	160000	92257125000	876000	876000	876000	876000	0
177	20241023	155900	92257125000	876000	876000	876000	876000	0
178	20241023	155800	92257125000	876000	876000	876000	876000	0
179	20241023	155700	92257125000	876000	876000	876000	876000	0
180	20241023	155600	92257125000	876000	876000	876000	876000	0
181	20241023	155500	92257125000	876000	876000	876000	876000	0
182	20241023	155400	92257125000	876000	876000	876000	876000	4750
183	20241023	155300	92257125000	876000	876000	876000	876000	0
184	20241023	155200	92257125000	876000	876000	876000	876000	0
185	20241023	155100	92257125000	876000	876000	876000	876000	0
186	20241023	155000	92257125000	876000	876000	876000	876000	0
187	20241023	154900	92257125000	876000	876000	876000	876000	0
188	20241023	154800	92257125000	876000	876000	876000	876000	0
189	20241023	154700	92257125000	876000	876000	876000	876000	0
190	20241023	154600	92257125000	876000	876000	876000	876000	0
191	20241023	154500	92257125000	876000	876000	876000	876000	0
192	20241023	154400	92257125000	876000	876000	876000	876000	0
193	20241023	154300	92257125000	876000	876000	876000	876000	0
194	20241023	154200	92257125000	876000	876000	876000	876000	0
195	20241023	154100	92257125000	876000	876000	876000	876000	0
196	20241023	154000	92257125000	876000	876000	876000	876000	0
197	20241023	153900	92257125000	876000	876000	876000	876000	0
198	20241023	153800	92257125000	876000	876000	876000	876000	0
199	20241023	153700	92257125000	876000	876000	876000	876000	0
200	20241023	153600	92257125000	876000	876000	876000	876000	0
201	20241023	153500	92257125000	876000	876000	876000	876000	0
202	20241023	153400	92257125000	876000	876000	876000	876000	0
203	20241023	153300	92257125000	876000	876000	876000	876000	0
204	20241023	153200	92257125000	876000	876000	876000	876000	0
205	20241023	153100	92257125000	876000	876000	876000	876000	0
206	20241023	153000	92257125000	876000	876000	876000	876000	4750
207	20241023	152900	88096125000	875000	875000	875000	875000	0
208	20241023	152800	88096125000	875000	875000	875000	875000	0
209	20241023	152700	88096125000	875000	875000	875000	875000	0
210	20241023	152600	88096125000	875000	875000	875000	875000	0
211	20241023	152500	88096125000	875000	875000	875000	875000	0
212	20241023	152400	88096125000	875000	875000	875000	875000	0
213	20241023	152300	88096125000	875000	875000	875000	875000	0
214	20241023	152200	88096125000	875000	875000	875000	875000	0
215	20241023	152100	88096125000	875000	875000	875000	875000	0
216	20241023	152000	88096125000	875000	875000	875000	875000	0
217	20241023	151900	88096125000	875000	876000	878000	874000	508
218	20241023	151800	87651448000	877000	880000	880000	876000	276
219	20241023	151700	87409367000	880000	880000	881000	878000	205
220	20241023	151600	87229001000	880000	879000	882000	878000	228
221	20241023	151500	87028338000	879000	882000	882000	878000	247
222	20241023	151400	86810734000	880000	880000	882000	879000	228
223	20241023	151300	86609949000	880000	880000	881000	877000	330
224	20241023	151200	86319697000	880000	880000	882000	878000	242
225	20241023	151100	86106530000	880000	881000	882000	878000	280
226	20241023	151000	85859885000	880000	882000	882000	879000	254
227	20241023	150900	85636144000	882000	882000	882000	878000	338
228	20241023	150800	85338614000	882000	882000	883000	881000	290
229	20241023	150700	85082884000	882000	883000	883000	880000	307
230	20241023	150600	84812178000	883000	882000	883000	879000	402
231	20241023	150500	84457937000	882000	882000	883000	880000	287
232	20241023	150400	84204854000	882000	881000	882000	880000	304
233	20241023	150300	83936966000	881000	881000	881000	880000	291
234	20241023	150200	83680673000	881000	880000	882000	879000	283
235	20241023	150100	83431396000	879000	879000	880000	878000	239
236	20241023	150000	83221210000	879000	874000	882000	873000	249
237	20241023	145900	83002258000	881000	883000	883000	873000	1800
238	20241023	145800	81425464000	883000	881000	883000	881000	206
239	20241023	145700	81243722000	881000	880000	883000	880000	701
240	20241023	145600	80625707000	880000	881000	881000	880000	231
241	20241023	145500	80422320000	881000	880000	881000	880000	320
242	20241023	145400	80140550000	880000	881000	882000	880000	172
243	20241023	145300	79989028000	881000	881000	882000	880000	170
244	20241023	145200	79839241000	880000	881000	882000	880000	196
245	20241023	145100	79666554000	880000	880000	881000	879000	176
246	20241023	145000	79511660000	880000	881000	881000	880000	347
247	20241023	144900	79206199000	880000	882000	882000	880000	267
248	20241023	144800	78971037000	882000	883000	883000	881000	967
249	20241023	144700	78118529000	882000	883000	883000	882000	136
250	20241023	144600	77998489000	883000	882000	883000	882000	137
251	20241023	144500	77877548000	883000	883000	883000	882000	443
252	20241023	144400	77486613000	882000	883000	883000	882000	164
253	20241023	144300	77341857000	883000	883000	883000	882000	142
254	20241023	144200	77216492000	882000	883000	883000	882000	127
255	20241023	144100	77104380000	883000	883000	883000	882000	145
256	20241023	144000	76976375000	882000	884000	885000	882000	2101
257	20241023	143900	75120945000	884000	885000	885000	884000	165
258	20241023	143800	74974956000	885000	884000	885000	884000	462
259	20241023	143700	74566461000	885000	885000	886000	884000	148
260	20241023	143600	74435493000	885000	886000	886000	885000	217
261	20241023	143500	74243249000	885000	885000	886000	884000	256
262	20241023	143400	74016725000	885000	886000	886000	884000	290
263	20241023	143300	73760012000	885000	885000	886000	884000	1466
264	20241023	143200	72462522000	885000	884000	885000	884000	193
265	20241023	143100	72291750000	884000	884000	885000	884000	298
266	20241023	143000	72028125000	885000	885000	885000	884000	432
267	20241023	142900	71646044000	885000	885000	885000	884000	336
268	20241023	142800	71348721000	884000	885000	885000	884000	1956
269	20241023	142700	69617815000	885000	885000	885000	884000	307
270	20241023	142600	69346146000	885000	885000	885000	884000	1155
271	20241023	142500	68323985000	886000	886000	886000	885000	184
272	20241023	142400	68160996000	886000	886000	886000	885000	207
273	20241023	142300	67977638000	885000	885000	886000	884000	6581
274	20241023	142200	62153461000	885000	884000	885000	884000	303
275	20241023	142100	61885446000	885000	885000	885000	884000	163
276	20241023	142000	61741210000	885000	884000	885000	884000	152
277	20241023	141900	61606745000	884000	886000	886000	884000	1095
278	20241023	141800	60637575000	885000	886000	886000	885000	1623
279	20241023	141700	59199892000	886000	885000	886000	885000	215
280	20241023	141600	59009454000	886000	885000	886000	884000	5184
281	20241023	141500	54419832000	885000	885000	885000	884000	1777
282	20241023	141400	52847199000	885000	884000	885000	884000	203
283	20241023	141300	52667570000	885000	885000	885000	884000	372
284	20241023	141200	52338524000	885000	884000	885000	884000	262
285	20241023	141100	52106791000	885000	884000	885000	884000	181
286	20241023	141000	51946646000	885000	884000	885000	884000	168
287	20241023	140900	51797994000	884000	884000	885000	884000	149
288	20241023	140800	51666188000	885000	884000	885000	884000	129
289	20241023	140700	51552079000	884000	885000	885000	884000	126
290	20241023	140600	51440597000	885000	884000	885000	884000	152
291	20241023	140500	51306105000	885000	885000	885000	884000	98
292	20241023	140400	51219393000	884000	885000	885000	884000	161
293	20241023	140300	51076978000	885000	885000	885000	884000	188
294	20241023	140200	50910684000	885000	885000	885000	884000	128
295	20241023	140100	50797455000	885000	885000	885000	884000	568
296	20241023	140000	50294813000	884000	884000	885000	884000	85
297	20241023	135900	50219618000	884000	885000	885000	884000	559
298	20241023	135800	49724937000	885000	884000	885000	884000	348
299	20241023	135700	49417008000	885000	883000	885000	883000	597
300	20241023	135600	48889216000	884000	884000	884000	883000	367
301	20241023	135500	48564940000	883000	884000	884000	883000	123
302	20241023	135400	48456241000	883000	884000	884000	883000	448
303	20241023	135300	48060327000	884000	884000	884000	883000	162
304	20241023	135200	47917193000	884000	883000	884000	883000	112
305	20241023	135100	47818207000	883000	884000	884000	883000	152
306	20241023	135000	47683920000	884000	884000	884000	883000	1772
307	20241023	134900	46117486000	883000	884000	884000	883000	106
308	20241023	134800	46023834000	883000	883000	884000	882000	1044
309	20241023	134700	45101091000	882000	884000	884000	882000	517
310	20241023	134600	44644519000	884000	883000	884000	883000	129
311	20241023	134500	44530524000	884000	884000	884000	883000	98
312	20241023	134400	44443916000	883000	883000	884000	882000	191
313	20241023	134300	44275242000	883000	882000	883000	882000	103
314	20241023	134200	44184360000	883000	883000	884000	882000	183
315	20241023	134100	44022685000	883000	884000	884000	882000	693
316	20241023	134000	43410448000	883000	882000	884000	882000	123
317	20241023	133900	43301803000	882000	882000	884000	882000	113
318	20241023	133800	43201984000	882000	883000	884000	882000	130
319	20241023	133700	43087126000	884000	882000	884000	882000	158
320	20241023	133600	42947642000	882000	883000	883000	881000	110
321	20241023	133500	42850575000	883000	883000	883000	881000	127
322	20241023	133400	42738468000	882000	883000	883000	882000	353
323	20241023	133300	42426841000	882000	882000	883000	882000	71
324	20241023	133200	42364198000	882000	883000	883000	882000	157
325	20241023	133100	42225632000	883000	882000	883000	882000	114
326	20241023	133000	42125001000	882000	883000	883000	882000	106
327	20241023	132900	42031437000	882000	882000	883000	882000	111
328	20241023	132800	41933465000	883000	883000	883000	882000	365
329	20241023	132700	41611242000	883000	883000	884000	882000	968
330	20241023	132600	40756444000	884000	883000	884000	883000	190
331	20241023	132500	40588638000	884000	882000	884000	882000	168
332	20241023	132400	40440309000	882000	883000	884000	882000	185
333	20241023	132300	40276902000	883000	884000	884000	882000	181
334	20241023	132200	40116967000	884000	883000	884000	882000	103
335	20241023	132100	40025988000	882000	882000	884000	882000	383
336	20241023	132000	39687611000	882000	884000	884000	882000	859
337	20241023	131900	38929030000	884000	884000	884000	883000	150
338	20241023	131800	38796511000	883000	884000	884000	883000	447
339	20241023	131700	38401439000	883000	884000	884000	883000	157
340	20241023	131600	38262698000	884000	884000	884000	883000	451
341	20241023	131500	37864081000	884000	882000	884000	882000	1293
342	20241023	131400	36722435000	883000	882000	883000	882000	99
343	20241023	131300	36635059000	882000	882000	883000	882000	141
344	20241023	131200	36510653000	882000	881000	883000	881000	587
345	20241023	131100	35992927000	881000	882000	882000	881000	95
346	20241023	131000	35909182000	881000	881000	882000	880000	79
347	20241023	130900	35839538000	880000	882000	882000	880000	548
348	20241023	130800	35356269000	882000	882000	882000	881000	208
349	20241023	130700	35172947000	881000	881000	882000	881000	592
350	20241023	130600	34650858000	881000	880000	882000	880000	1010
351	20241023	130500	33760690000	880000	880000	881000	879000	1811
352	20241023	130400	32166798000	880000	880000	880000	879000	100
353	20241023	130300	32078851000	880000	879000	880000	877000	103
354	20241023	130200	31988324000	878000	878000	879000	878000	319
355	20241023	130100	31707977000	879000	878000	879000	878000	97
356	20241023	130000	31622735000	879000	878000	879000	877000	678
357	20241023	125900	31026827000	878000	877000	879000	877000	98
358	20241023	125800	30940776000	877000	878000	879000	877000	82
359	20241023	125700	30868773000	877000	877000	878000	877000	75
360	20241023	125600	30802943000	878000	878000	879000	877000	73
361	20241023	125500	30738812000	879000	877000	879000	877000	70
362	20241023	125400	30677359000	878000	879000	879000	877000	98
363	20241023	125300	30591282000	879000	878000	879000	877000	112
364	20241023	125200	30492920000	878000	879000	879000	877000	69
365	20241023	125100	30432308000	879000	878000	879000	877000	83
366	20241023	125000	30359439000	877000	878000	879000	877000	93
367	20241023	124900	30277796000	877000	878000	878000	877000	89
368	20241023	124800	30199689000	877000	877000	878000	877000	79
369	20241023	124700	30130357000	877000	877000	878000	877000	132
370	20241023	124600	30014525000	878000	877000	878000	876000	69
371	20241023	124500	29954020000	878000	876000	878000	876000	75
372	20241023	124400	29888234000	877000	878000	878000	876000	99
373	20241023	124300	29801377000	877000	878000	878000	876000	115
374	20241023	124200	29700512000	878000	877000	878000	876000	95
375	20241023	124100	29617164000	878000	878000	878000	877000	100
376	20241023	124000	29529397000	876000	876000	878000	876000	77
377	20241023	123900	29461814000	878000	878000	878000	876000	162
378	20241023	123800	29319701000	877000	876000	878000	876000	63
379	20241023	123700	29264425000	877000	877000	878000	876000	75
380	20241023	123600	29198626000	877000	878000	878000	876000	119
381	20241023	123500	29094209000	878000	877000	878000	877000	212
382	20241023	123400	28908225000	877000	878000	878000	877000	104
383	20241023	123300	28816981000	877000	878000	878000	877000	119
384	20241023	123200	28712535000	878000	877000	878000	876000	98
385	20241023	123100	28626569000	877000	877000	878000	876000	71
386	20241023	123000	28564278000	878000	878000	878000	876000	112
387	20241023	122900	28466005000	877000	878000	878000	877000	87
388	20241023	122800	28389653000	878000	877000	878000	877000	228
389	20241023	122700	28189643000	878000	877000	879000	877000	93
390	20241023	122600	28107989000	877000	879000	879000	877000	71
391	20241023	122500	28045638000	878000	878000	879000	877000	90
392	20241023	122400	27966588000	877000	878000	879000	877000	117
393	20241023	122300	27863842000	878000	878000	879000	877000	77
394	20241023	122200	27796245000	879000	878000	879000	877000	98
395	20241023	122100	27710169000	877000	877000	878000	877000	104
396	20241023	122000	27618900000	877000	878000	879000	877000	88
397	20241023	121900	27541656000	877000	879000	879000	877000	92
398	20241023	121800	27460866000	879000	878000	879000	877000	154
399	20241023	121700	27325621000	877000	877000	879000	877000	100
400	20241023	121600	27237836000	877000	878000	879000	877000	76
401	20241023	121500	27171102000	878000	878000	879000	877000	149
402	20241023	121400	27040271000	879000	879000	879000	878000	124
403	20241023	121300	26931324000	878000	879000	879000	878000	111
404	20241023	121200	26833813000	879000	879000	879000	878000	89
405	20241023	121100	26755604000	879000	878000	879000	878000	120
406	20241023	121000	26650167000	879000	879000	879000	878000	85
407	20241023	120900	26575491000	878000	879000	879000	878000	115
408	20241023	120800	26474474000	879000	879000	879000	878000	101
409	20241023	120700	26385721000	879000	878000	879000	878000	413
410	20241023	120600	26023031000	877000	877000	878000	877000	195
411	20241023	120500	25851853000	878000	878000	878000	877000	90
412	20241023	120400	25772877000	877000	877000	878000	877000	128
413	20241023	120300	25660536000	877000	877000	878000	877000	166
414	20241023	120200	25514830000	878000	877000	878000	877000	112
415	20241023	120100	25416560000	877000	878000	878000	877000	211
416	20241023	120000	25231329000	878000	877000	878000	876000	117
417	20241023	115900	25128667000	876000	877000	878000	876000	77
418	20241023	115800	25061149000	877000	878000	878000	876000	192
419	20241023	115700	24892739000	878000	878000	878000	876000	71
420	20241023	115600	24830429000	878000	877000	878000	876000	93
421	20241023	115500	24748870000	877000	877000	878000	876000	51
422	20241023	115400	24704156000	876000	877000	878000	876000	116
423	20241023	115300	24602405000	877000	876000	877000	876000	108
424	20241023	115200	24507722000	876000	878000	878000	876000	54
425	20241023	115100	24460356000	877000	877000	878000	876000	86
426	20241023	115000	24384900000	876000	876000	878000	876000	88
427	20241023	114900	24307723000	877000	878000	878000	875000	87
428	20241023	114800	24231436000	877000	877000	877000	875000	101
429	20241023	114700	24142943000	877000	876000	878000	875000	101
430	20241023	114600	24054435000	877000	877000	877000	876000	88
431	20241023	114500	23977285000	877000	876000	877000	876000	123
432	20241023	114400	23869444000	876000	877000	877000	876000	93
433	20241023	114300	23787927000	876000	876000	877000	875000	96
434	20241023	114200	23703793000	876000	876000	877000	875000	96
435	20241023	114100	23619634000	877000	877000	877000	875000	209
436	20241023	114000	23436410000	877000	876000	877000	875000	146
437	20241023	113900	23308455000	876000	876000	877000	875000	310
438	20241023	113800	23036917000	876000	876000	877000	876000	74
439	20241023	113700	22972042000	877000	876000	877000	876000	155
440	20241023	113600	22836202000	877000	877000	877000	876000	98
441	20241023	113500	22750290000	877000	877000	877000	876000	127
442	20241023	113400	22638955000	876000	877000	877000	876000	122
443	20241023	113300	22532045000	876000	876000	877000	875000	107
444	20241023	113200	22438294000	875000	877000	877000	875000	164
445	20241023	113100	22294648000	876000	877000	877000	875000	250
446	20241023	113000	22075440000	877000	876000	877000	875000	97
447	20241023	112900	21990460000	876000	876000	877000	875000	81
448	20241023	112800	21919505000	877000	876000	877000	875000	111
449	20241023	112700	21822288000	876000	876000	877000	875000	90
450	20241023	112600	21743455000	875000	876000	877000	875000	90
451	20241023	112500	21664580000	876000	876000	877000	875000	98
452	20241023	112400	21578689000	876000	876000	877000	875000	113
453	20241023	112300	21479743000	876000	876000	876000	875000	77
454	20241023	112200	21412310000	875000	876000	876000	875000	97
455	20241023	112100	21327364000	876000	876000	876000	875000	74
456	20241023	112000	21262565000	876000	876000	876000	875000	109
457	20241023	111900	21167122000	876000	875000	876000	875000	150
458	20241023	111800	21035760000	876000	876000	876000	875000	256
459	20241023	111700	20811527000	875000	875000	876000	875000	85
460	20241023	111600	20737108000	875000	875000	876000	875000	101
461	20241023	111500	20648673000	876000	875000	876000	875000	57
462	20241023	111400	20598759000	875000	875000	876000	875000	151
463	20241023	111300	20466589000	876000	876000	876000	875000	92
464	20241023	111200	20386038000	875000	876000	876000	875000	67
465	20241023	111100	20327374000	875000	875000	876000	875000	103
466	20241023	111000	20237180000	875000	876000	876000	875000	46
467	20241023	110900	20196902000	875000	875000	876000	875000	117
468	20241023	110800	20094463000	875000	875000	876000	875000	63
469	20241023	110700	20039303000	876000	875000	877000	875000	73
470	20241023	110600	19975358000	876000	876000	877000	875000	82
471	20241023	110500	19903524000	877000	877000	877000	876000	114
472	20241023	110400	19803616000	876000	875000	877000	875000	235
473	20241023	110300	19597790000	875000	875000	876000	875000	80
474	20241023	110200	19527747000	875000	876000	876000	875000	82
475	20241023	110100	19455939000	875000	876000	876000	875000	87
476	20241023	110000	19379772000	876000	875000	876000	875000	77
477	20241023	105900	19312357000	877000	875000	877000	875000	103
478	20241023	105800	19222169000	876000	876000	877000	875000	93
479	20241023	105700	19140727000	876000	876000	876000	875000	97
480	20241023	105600	19055800000	875000	876000	877000	875000	71
481	20241023	105500	18993594000	875000	875000	876000	875000	76
482	20241023	105400	18927054000	875000	875000	877000	875000	131
483	20241023	105300	18812375000	876000	875000	876000	875000	142
484	20241023	105200	18688053000	875000	876000	877000	875000	102
485	20241023	105100	18598691000	877000	877000	877000	876000	81
486	20241023	105000	18527686000	877000	875000	877000	875000	150
487	20241023	104900	18396293000	876000	875000	876000	875000	73
488	20241023	104800	18332392000	875000	876000	876000	875000	91
489	20241023	104700	18252712000	875000	876000	876000	875000	83
490	20241023	104600	18180039000	875000	875000	876000	875000	109
491	20241023	104500	18084619000	876000	875000	876000	875000	79
492	20241023	104400	18015447000	875000	875000	876000	875000	141
493	20241023	104300	17892021000	875000	876000	876000	875000	113
494	20241023	104200	17793085000	876000	875000	876000	875000	101
495	20241023	104100	17704636000	875000	875000	876000	875000	89
496	20241023	104000	17626727000	876000	875000	876000	875000	134
497	20241023	103900	17509403000	875000	875000	876000	875000	156
498	20241023	103800	17372834000	875000	876000	876000	875000	179
499	20241023	103700	17216126000	876000	875000	876000	875000	138
500	20241023	103600	17095324000	875000	875000	876000	875000	135
501	20241023	103500	16977142000	875000	875000	876000	875000	120
502	20241023	103400	16872115000	875000	876000	877000	875000	129
503	20241023	103300	16759170000	876000	876000	877000	875000	147
504	20241023	103200	16630466000	875000	875000	877000	875000	131
505	20241023	103100	16515767000	875000	875000	877000	875000	137
506	20241023	103000	16395822000	875000	876000	877000	875000	192
507	20241023	102900	16227712000	876000	875000	877000	874000	272
508	20241023	102800	15989548000	875000	874000	876000	874000	131
509	20241023	102700	15875008000	875000	875000	876000	874000	139
510	20241023	102600	15753372000	874000	875000	876000	874000	114
511	20241023	102500	15653610000	875000	874000	875000	874000	164
512	20241023	102400	15510215000	874000	876000	876000	874000	138
513	20241023	102300	15389524000	875000	875000	876000	874000	138
514	20241023	102200	15268838000	876000	874000	876000	874000	161
515	20241023	102100	15128007000	874000	876000	876000	874000	158
516	20241023	102000	14989770000	875000	874000	876000	874000	363
517	20241023	101900	14672416000	874000	874000	876000	874000	165
518	20241023	101800	14528076000	874000	874000	876000	874000	174
519	20241023	101700	14375913000	874000	874000	876000	874000	149
520	20241023	101600	14245604000	874000	875000	875000	874000	164
521	20241023	101500	14102217000	875000	875000	876000	874000	182
522	20241023	101400	13943024000	875000	875000	876000	875000	129
523	20241023	101300	13830096000	875000	875000	876000	875000	255
524	20241023	101200	13606914000	875000	875000	876000	875000	332
525	20241023	101100	13316341000	875000	875000	876000	875000	161
526	20241023	101000	13175397000	875000	875000	876000	875000	138
527	20241023	100900	13054591000	875000	876000	876000	875000	252
528	20241023	100800	12834037000	875000	875000	876000	875000	216
529	20241023	100700	12644952000	875000	875000	876000	875000	193
530	20241023	100600	12476027000	876000	875000	876000	875000	160
531	20241023	100500	12335953000	875000	875000	877000	875000	146
532	20241023	100400	12208121000	875000	876000	877000	875000	220
533	20241023	100300	12015438000	876000	877000	877000	875000	156
534	20241023	100200	11878775000	876000	876000	877000	876000	108
535	20241023	100100	11784136000	876000	877000	877000	876000	194
536	20241023	100000	11614124000	877000	876000	877000	876000	134
537	20241023	095900	11496698000	876000	877000	877000	876000	132
538	20241023	095800	11381017000	876000	876000	878000	876000	148
539	20241023	095700	11251320000	876000	878000	878000	876000	159
540	20241023	095600	11111872000	877000	877000	878000	877000	203
541	20241023	095500	10933806000	877000	876000	878000	876000	188
542	20241023	095400	10768902000	876000	877000	877000	876000	171
543	20241023	095300	10619048000	876000	878000	878000	876000	126
544	20241023	095200	10508561000	878000	877000	878000	877000	137
545	20241023	095100	10388368000	877000	876000	877000	876000	106
546	20241023	095000	10295474000	876000	877000	878000	876000	92
547	20241023	094900	10214797000	877000	878000	878000	877000	122
548	20241023	094800	10107760000	878000	877000	878000	876000	169
549	20241023	094700	9959543000	878000	877000	878000	877000	132
550	20241023	094600	9843739000	877000	877000	878000	877000	182
551	20241023	094500	9684090000	877000	877000	878000	877000	108
552	20241023	094400	9589311000	877000	878000	879000	877000	242
553	20241023	094300	9376912000	878000	879000	879000	878000	189
554	20241023	094200	9210920000	878000	879000	879000	878000	112
555	20241023	094100	9112544000	879000	878000	879000	878000	86
556	20241023	094000	9037002000	878000	880000	880000	878000	279
557	20241023	093900	8791740000	879000	880000	880000	879000	122
558	20241023	093800	8684464000	880000	879000	880000	879000	135
559	20241023	093700	8565748000	879000	879000	880000	879000	83
560	20241023	093600	8492740000	879000	878000	880000	878000	713
561	20241023	093500	7865839000	878000	878000	879000	878000	136
562	20241023	093400	7746371000	878000	879000	879000	878000	126
563	20241023	093300	7635694000	878000	878000	879000	877000	225
564	20241023	093200	7438172000	877000	878000	878000	877000	144
565	20241023	093100	7311847000	878000	879000	879000	877000	178
566	20241023	093000	7155548000	878000	877000	878000	877000	92
567	20241023	092900	7074810000	877000	879000	879000	877000	182
568	20241023	092800	6915010000	879000	879000	879000	878000	136
569	20241023	092700	6795525000	879000	878000	879000	877000	191
570	20241023	092600	6627811000	879000	877000	879000	877000	79
571	20241023	092500	6558433000	878000	876000	878000	876000	103
572	20241023	092400	6468056000	877000	878000	879000	876000	675
573	20241023	092300	5876406000	877000	877000	878000	877000	168
574	20241023	092200	5728926000	878000	878000	879000	877000	69
575	20241023	092100	5668341000	879000	879000	879000	877000	86
576	20241023	092000	5592789000	879000	877000	879000	877000	88
577	20241023	091900	5515552000	878000	878000	878000	877000	68
578	20241023	091800	5455863000	878000	879000	879000	877000	157
579	20241023	091700	5318112000	878000	879000	879000	878000	102
580	20241023	091600	5228510000	879000	878000	880000	878000	116
581	20241023	091500	5126613000	880000	878000	880000	877000	575
582	20241023	091400	4621567000	878000	879000	880000	878000	62
583	20241023	091300	4567085000	879000	880000	881000	879000	534
584	20241023	091200	4097148000	880000	882000	882000	880000	832
585	20241023	091100	3364154000	882000	882000	882000	881000	71
586	20241023	091000	3301581000	881000	882000	883000	881000	299
587	20241023	090900	3037918000	882000	882000	883000	881000	220
588	20241023	090800	2843863000	882000	883000	883000	881000	271
589	20241023	090700	2604864000	883000	876000	883000	875000	1697
590	20241023	090600	1112638000	876000	877000	877000	875000	85
591	20241023	090500	1038155000	876000	876000	877000	876000	165
592	20241023	090400	893548000	876000	875000	877000	875000	151
593	20241023	090300	761169000	876000	872000	876000	872000	282
594	20241023	090200	514707000	872000	871000	872000	870000	284
595	20241023	090100	267306000	871000	871000	872000	871000	150
596	20241023	090000	136612000	871000	870000	871000	869000	156