KissMeData/051910/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	192300	89170180000	506000	506000	506000	506000	8526
3	20231018	192200	89170180000	506000	506000	506000	506000	0
4	20231018	192100	89170180000	506000	506000	506000	506000	0
5	20231018	192000	89170180000	506000	506000	506000	506000	0
6	20231018	191900	89170180000	506000	506000	506000	506000	0
7	20231018	191800	89170180000	506000	506000	506000	506000	0
8	20231018	191700	89170180000	506000	506000	506000	506000	0
9	20231018	191600	89170180000	506000	506000	506000	506000	0
10	20231018	191500	89170180000	506000	506000	506000	506000	0
11	20231018	191400	89170180000	506000	506000	506000	506000	0
12	20231018	191300	89170180000	506000	506000	506000	506000	0
13	20231018	191200	89170180000	506000	506000	506000	506000	0
14	20231018	191100	89170180000	506000	506000	506000	506000	0
15	20231018	191000	89170180000	506000	506000	506000	506000	0
16	20231018	190900	89170180000	506000	506000	506000	506000	0
17	20231018	190800	89170180000	506000	506000	506000	506000	0
18	20231018	190700	89170180000	506000	506000	506000	506000	0
19	20231018	190600	89170180000	506000	506000	506000	506000	0
20	20231018	190500	89170180000	506000	506000	506000	506000	0
21	20231018	190400	89170180000	506000	506000	506000	506000	0
22	20231018	190300	89170180000	506000	506000	506000	506000	0
23	20231018	190200	89170180000	506000	506000	506000	506000	0
24	20231018	190100	89170180000	506000	506000	506000	506000	0
25	20231018	190000	89170180000	506000	506000	506000	506000	0
26	20231018	185900	89170180000	506000	506000	506000	506000	0
27	20231018	185800	89170180000	506000	506000	506000	506000	0
28	20231018	185700	89170180000	506000	506000	506000	506000	0
29	20231018	185600	89170180000	506000	506000	506000	506000	0
30	20231018	185500	89170180000	506000	506000	506000	506000	0
31	20231018	185400	89170180000	506000	506000	506000	506000	0
32	20231018	185300	89170180000	506000	506000	506000	506000	8526
33	20231018	185200	89170180000	506000	506000	506000	506000	0
34	20231018	185100	89170180000	506000	506000	506000	506000	0
35	20231018	185000	89170180000	506000	506000	506000	506000	0
36	20231018	184900	89170180000	506000	506000	506000	506000	0
37	20231018	184800	89170180000	506000	506000	506000	506000	0
38	20231018	184700	89170180000	506000	506000	506000	506000	0
39	20231018	184600	89170180000	506000	506000	506000	506000	0
40	20231018	184500	89170180000	506000	506000	506000	506000	0
41	20231018	184400	89170180000	506000	506000	506000	506000	0
42	20231018	184300	89170180000	506000	506000	506000	506000	0
43	20231018	184200	89170180000	506000	506000	506000	506000	0
44	20231018	184100	89170180000	506000	506000	506000	506000	0
45	20231018	184000	89170180000	506000	506000	506000	506000	0
46	20231018	183900	89170180000	506000	506000	506000	506000	0
47	20231018	183800	89170180000	506000	506000	506000	506000	0
48	20231018	183700	89170180000	506000	506000	506000	506000	0
49	20231018	183600	89170180000	506000	506000	506000	506000	0
50	20231018	183500	89170180000	506000	506000	506000	506000	0
51	20231018	183400	89170180000	506000	506000	506000	506000	0
52	20231018	183300	89170180000	506000	506000	506000	506000	0
53	20231018	183200	89170180000	506000	506000	506000	506000	0
54	20231018	183100	89170180000	506000	506000	506000	506000	0
55	20231018	183000	89170180000	506000	506000	506000	506000	0
56	20231018	182900	89170180000	506000	506000	506000	506000	0
57	20231018	182800	89170180000	506000	506000	506000	506000	0
58	20231018	182700	89170180000	506000	506000	506000	506000	0
59	20231018	182600	89170180000	506000	506000	506000	506000	0
60	20231018	182500	89170180000	506000	506000	506000	506000	0
61	20231018	182400	89170180000	506000	506000	506000	506000	0
62	20231018	182300	89170180000	506000	506000	506000	506000	8526
63	20231018	182200	89170180000	506000	506000	506000	506000	0
64	20231018	182100	89170180000	506000	506000	506000	506000	0
65	20231018	182000	89170180000	506000	506000	506000	506000	0
66	20231018	181900	89170180000	506000	506000	506000	506000	0
67	20231018	181800	89170180000	506000	506000	506000	506000	0
68	20231018	181700	89170180000	506000	506000	506000	506000	0
69	20231018	181600	89170180000	506000	506000	506000	506000	0
70	20231018	181500	89170180000	506000	506000	506000	506000	0
71	20231018	181400	89170180000	506000	506000	506000	506000	0
72	20231018	181300	89170180000	506000	506000	506000	506000	0
73	20231018	181200	89170180000	506000	506000	506000	506000	0
74	20231018	181100	89170180000	506000	506000	506000	506000	0
75	20231018	181000	89170180000	506000	506000	506000	506000	0
76	20231018	180900	89170180000	506000	506000	506000	506000	0
77	20231018	180800	89170180000	506000	506000	506000	506000	0
78	20231018	180700	89170180000	506000	506000	506000	506000	0
79	20231018	180600	89170180000	506000	506000	506000	506000	0
80	20231018	180500	89170180000	506000	506000	506000	506000	0
81	20231018	180400	89170180000	506000	506000	506000	506000	0
82	20231018	180300	89170180000	506000	506000	506000	506000	0
83	20231018	180200	89170180000	506000	506000	506000	506000	0
84	20231018	180100	89170180000	506000	506000	506000	506000	0
85	20231018	180000	89170180000	506000	506000	506000	506000	0
86	20231018	175900	89170180000	506000	506000	506000	506000	0
87	20231018	175800	89170180000	506000	506000	506000	506000	0
88	20231018	175700	89170180000	506000	506000	506000	506000	0
89	20231018	175600	89170180000	506000	506000	506000	506000	0
90	20231018	175500	89170180000	506000	506000	506000	506000	0
91	20231018	175400	89170180000	506000	506000	506000	506000	0
92	20231018	175300	89170180000	506000	506000	506000	506000	8526
93	20231018	175200	89170180000	506000	506000	506000	506000	0
94	20231018	175100	89170180000	506000	506000	506000	506000	0
95	20231018	175000	89170180000	506000	506000	506000	506000	0
96	20231018	174900	89170180000	506000	506000	506000	506000	0
97	20231018	174800	89170180000	506000	506000	506000	506000	0
98	20231018	174700	89170180000	506000	506000	506000	506000	0
99	20231018	174600	89170180000	506000	506000	506000	506000	0
100	20231018	174500	89170180000	506000	506000	506000	506000	0
101	20231018	174400	89170180000	506000	506000	506000	506000	0
102	20231018	174300	89170180000	506000	506000	506000	506000	0
103	20231018	174200	89170180000	506000	506000	506000	506000	0
104	20231018	174100	89170180000	506000	506000	506000	506000	0
105	20231018	174000	89170180000	506000	506000	506000	506000	0
106	20231018	173900	89170180000	506000	506000	506000	506000	0
107	20231018	173800	89170180000	506000	506000	506000	506000	0
108	20231018	173700	89170180000	506000	506000	506000	506000	0
109	20231018	173600	89170180000	506000	506000	506000	506000	0
110	20231018	173500	89170180000	506000	506000	506000	506000	0
111	20231018	173400	89170180000	506000	506000	506000	506000	0
112	20231018	173300	89170180000	506000	506000	506000	506000	0
113	20231018	173200	89170180000	506000	506000	506000	506000	0
114	20231018	173100	89170180000	506000	506000	506000	506000	0
115	20231018	173000	89170180000	506000	506000	506000	506000	0
116	20231018	172900	89170180000	506000	506000	506000	506000	0
117	20231018	172800	89170180000	506000	506000	506000	506000	0
118	20231018	172700	89170180000	506000	506000	506000	506000	0
119	20231018	172600	89170180000	506000	506000	506000	506000	0
120	20231018	172500	89170180000	506000	506000	506000	506000	0
121	20231018	172400	89170180000	506000	506000	506000	506000	0
122	20231018	172300	89170180000	506000	506000	506000	506000	8526
123	20231018	172200	89170180000	506000	506000	506000	506000	0
124	20231018	172100	89170180000	506000	506000	506000	506000	0
125	20231018	172000	89170180000	506000	506000	506000	506000	0
126	20231018	171900	89170180000	506000	506000	506000	506000	0
127	20231018	171800	89170180000	506000	506000	506000	506000	0
128	20231018	171700	89170180000	506000	506000	506000	506000	0
129	20231018	171600	89170180000	506000	506000	506000	506000	0
130	20231018	171500	89170180000	506000	506000	506000	506000	0
131	20231018	171400	89170180000	506000	506000	506000	506000	0
132	20231018	171300	89170180000	506000	506000	506000	506000	0
133	20231018	171200	89170180000	506000	506000	506000	506000	0
134	20231018	171100	89170180000	506000	506000	506000	506000	0
135	20231018	171000	89170180000	506000	506000	506000	506000	0
136	20231018	170900	89170180000	506000	506000	506000	506000	0
137	20231018	170800	89170180000	506000	506000	506000	506000	0
138	20231018	170700	89170180000	506000	506000	506000	506000	0
139	20231018	170600	89170180000	506000	506000	506000	506000	0
140	20231018	170500	89170180000	506000	506000	506000	506000	0
141	20231018	170400	89170180000	506000	506000	506000	506000	0
142	20231018	170300	89170180000	506000	506000	506000	506000	0
143	20231018	170200	89170180000	506000	506000	506000	506000	0
144	20231018	170100	89170180000	506000	506000	506000	506000	0
145	20231018	170000	89170180000	506000	506000	506000	506000	0
146	20231018	165900	89170180000	506000	506000	506000	506000	0
147	20231018	165800	89170180000	506000	506000	506000	506000	0
148	20231018	165700	89170180000	506000	506000	506000	506000	0
149	20231018	165600	89170180000	506000	506000	506000	506000	0
150	20231018	165500	89170180000	506000	506000	506000	506000	0
151	20231018	165400	89170180000	506000	506000	506000	506000	0
152	20231018	165300	89170180000	506000	506000	506000	506000	8526
153	20231018	165200	89170180000	506000	506000	506000	506000	0
154	20231018	165100	89170180000	506000	506000	506000	506000	0
155	20231018	165000	89170180000	506000	506000	506000	506000	0
156	20231018	164900	89170180000	506000	506000	506000	506000	0
157	20231018	164800	89170180000	506000	506000	506000	506000	0
158	20231018	164700	89170180000	506000	506000	506000	506000	0
159	20231018	164600	89170180000	506000	506000	506000	506000	0
160	20231018	164500	89170180000	506000	506000	506000	506000	0
161	20231018	164400	89170180000	506000	506000	506000	506000	0
162	20231018	164300	89170180000	506000	506000	506000	506000	0
163	20231018	164200	89170180000	506000	506000	506000	506000	0
164	20231018	164100	89170180000	506000	506000	506000	506000	0
165	20231018	164000	89170180000	506000	506000	506000	506000	0
166	20231018	163900	89170180000	506000	506000	506000	506000	0
167	20231018	163800	89170180000	506000	506000	506000	506000	0
168	20231018	163700	89170180000	506000	506000	506000	506000	0
169	20231018	163600	89170180000	506000	506000	506000	506000	0
170	20231018	163500	89170180000	506000	506000	506000	506000	0
171	20231018	163400	89170180000	506000	506000	506000	506000	0
172	20231018	163300	89170180000	506000	506000	506000	506000	0
173	20231018	163200	89170180000	506000	506000	506000	506000	0
174	20231018	163100	89170180000	506000	506000	506000	506000	0
175	20231018	163000	89170180000	506000	506000	506000	506000	0
176	20231018	162900	89170180000	506000	506000	506000	506000	0
177	20231018	162800	89170180000	506000	506000	506000	506000	0
178	20231018	162700	89170180000	506000	506000	506000	506000	0
179	20231018	162600	89170180000	506000	506000	506000	506000	0
180	20231018	162500	89170180000	506000	506000	506000	506000	0
181	20231018	162400	89170180000	506000	506000	506000	506000	0
182	20231018	162300	89170180000	506000	506000	506000	506000	8526
183	20231018	162200	89170180000	506000	506000	506000	506000	0
184	20231018	162100	89170180000	506000	506000	506000	506000	0
185	20231018	162000	89170180000	506000	506000	506000	506000	0
186	20231018	161900	89170180000	506000	506000	506000	506000	0
187	20231018	161800	89170180000	506000	506000	506000	506000	0
188	20231018	161700	89170180000	506000	506000	506000	506000	0
189	20231018	161600	89170180000	506000	506000	506000	506000	0
190	20231018	161500	89170180000	506000	506000	506000	506000	0
191	20231018	161400	89170180000	506000	506000	506000	506000	0
192	20231018	161300	89170180000	506000	506000	506000	506000	0
193	20231018	161200	89170180000	506000	506000	506000	506000	0
194	20231018	161100	89170180000	506000	506000	506000	506000	0
195	20231018	161000	89170180000	506000	506000	506000	506000	0
196	20231018	160900	89170180000	506000	506000	506000	506000	0
197	20231018	160800	89170180000	506000	506000	506000	506000	0
198	20231018	160700	89170180000	506000	506000	506000	506000	0
199	20231018	160600	89170180000	506000	506000	506000	506000	0
200	20231018	160500	89170180000	506000	506000	506000	506000	0
201	20231018	160400	89170180000	506000	506000	506000	506000	0
202	20231018	160300	89170180000	506000	506000	506000	506000	0
203	20231018	160200	89170180000	506000	506000	506000	506000	0
204	20231018	160100	89170180000	506000	506000	506000	506000	0
205	20231018	160000	89170180000	506000	506000	506000	506000	0
206	20231018	155900	89170180000	506000	506000	506000	506000	0
207	20231018	155800	89170180000	506000	506000	506000	506000	0
208	20231018	155700	89170180000	506000	506000	506000	506000	0
209	20231018	155600	89170180000	506000	506000	506000	506000	0
210	20231018	155500	89170180000	506000	506000	506000	506000	0
211	20231018	155400	89170180000	506000	506000	506000	506000	0
212	20231018	155300	89170180000	506000	506000	506000	506000	8526
213	20231018	155200	89170180000	506000	506000	506000	506000	0
214	20231018	155100	89170180000	506000	506000	506000	506000	0
215	20231018	155000	89170180000	506000	506000	506000	506000	0
216	20231018	154900	89170180000	506000	506000	506000	506000	0
217	20231018	154800	89170180000	506000	506000	506000	506000	0
218	20231018	154700	89170180000	506000	506000	506000	506000	0
219	20231018	154600	89170180000	506000	506000	506000	506000	0
220	20231018	154500	89170180000	506000	506000	506000	506000	0
221	20231018	154400	89170180000	506000	506000	506000	506000	0
222	20231018	154300	89170180000	506000	506000	506000	506000	0
223	20231018	154200	89170180000	506000	506000	506000	506000	0
224	20231018	154100	89170180000	506000	506000	506000	506000	0
225	20231018	154000	89170180000	506000	506000	506000	506000	0
226	20231018	153900	89170180000	506000	506000	506000	506000	0
227	20231018	153800	89170180000	506000	506000	506000	506000	0
228	20231018	153700	89170180000	506000	506000	506000	506000	0
229	20231018	153600	89170180000	506000	506000	506000	506000	0
230	20231018	153500	89170180000	506000	506000	506000	506000	0
231	20231018	153400	89170180000	506000	506000	506000	506000	0
232	20231018	153300	89170180000	506000	506000	506000	506000	0
233	20231018	153200	89170180000	506000	506000	506000	506000	0
234	20231018	153100	89170180000	506000	506000	506000	506000	0
235	20231018	153000	89170180000	506000	506000	506000	506000	8526
236	20231018	152900	84856024000	506000	506000	506000	506000	0
237	20231018	152800	84856024000	506000	506000	506000	506000	0
238	20231018	152700	84856024000	506000	506000	506000	506000	0
239	20231018	152600	84856024000	506000	506000	506000	506000	0
240	20231018	152500	84856024000	506000	506000	506000	506000	0
241	20231018	152400	84856024000	506000	506000	506000	506000	0
242	20231018	152300	84856024000	506000	506000	506000	506000	0
243	20231018	152200	84856024000	506000	506000	506000	506000	0
244	20231018	152100	84856024000	506000	506000	506000	506000	0
245	20231018	152000	84856024000	506000	506000	506000	506000	0
246	20231018	151900	84856024000	506000	506000	507000	506000	714
247	20231018	151800	84494616000	506000	506000	507000	506000	945
248	20231018	151700	84015929000	506000	506000	507000	506000	376
249	20231018	151600	83825608000	506000	506000	507000	506000	170
250	20231018	151500	83739559000	506000	506000	507000	506000	118
251	20231018	151400	83679849000	506000	506000	507000	506000	1207
252	20231018	151300	83069101000	506000	506000	507000	506000	440
253	20231018	151200	82846437000	506000	506000	507000	506000	187
254	20231018	151100	82751799000	507000	506000	507000	506000	754
255	20231018	151000	82370261000	506000	506000	507000	506000	152
256	20231018	150900	82293284000	506000	506000	507000	506000	283
257	20231018	150800	82149977000	507000	507000	507000	506000	329
258	20231018	150700	81983283000	507000	507000	507000	506000	116
259	20231018	150600	81924562000	507000	506000	507000	506000	432
260	20231018	150500	81705635000	506000	508000	508000	506000	1247
261	20231018	150400	81073404000	508000	507000	508000	507000	208
262	20231018	150300	80967916000	507000	507000	508000	507000	161
263	20231018	150200	80886230000	508000	507000	508000	507000	624
264	20231018	150100	80569322000	507000	507000	508000	507000	344
265	20231018	150000	80394803000	507000	507000	508000	507000	94
266	20231018	145900	80347115000	507000	507000	508000	507000	319
267	20231018	145800	80185299000	507000	507000	508000	507000	200
268	20231018	145700	80083810000	508000	507000	508000	507000	61
269	20231018	145600	80052878000	507000	508000	508000	507000	130
270	20231018	145500	79986881000	507000	507000	508000	507000	63
271	20231018	145400	79954922000	508000	508000	508000	507000	116
272	20231018	145300	79896082000	507000	507000	508000	507000	77
273	20231018	145200	79857024000	507000	507000	508000	507000	59
274	20231018	145100	79827092000	507000	506000	508000	506000	281
275	20231018	145000	79684663000	507000	506000	507000	506000	643
276	20231018	144900	79358696000	506000	507000	507000	506000	142
277	20231018	144800	79286731000	507000	506000	507000	506000	345
278	20231018	144700	79111902000	506000	507000	507000	506000	694
279	20231018	144600	78760060000	507000	507000	508000	506000	904
280	20231018	144500	78301772000	507000	506000	507000	506000	242
281	20231018	144400	78179138000	506000	507000	507000	506000	65
282	20231018	144300	78146218000	507000	507000	507000	506000	162
283	20231018	144200	78064137000	507000	507000	507000	506000	81
284	20231018	144100	78023107000	507000	506000	507000	506000	165
285	20231018	144000	77939484000	507000	506000	507000	506000	677
286	20231018	143900	77596285000	507000	507000	507000	506000	77
287	20231018	143800	77557275000	507000	507000	507000	506000	67
288	20231018	143700	77523334000	506000	507000	507000	506000	147
289	20231018	143600	77448861000	507000	506000	507000	506000	240
290	20231018	143500	77327193000	507000	506000	508000	506000	981
291	20231018	143400	76829902000	507000	507000	507000	506000	170
292	20231018	143300	76743831000	507000	507000	507000	506000	363
293	20231018	143200	76559993000	507000	506000	507000	506000	130
294	20231018	143100	76494129000	506000	507000	507000	506000	96
295	20231018	143000	76445509000	507000	507000	507000	506000	119
296	20231018	142900	76385228000	506000	507000	507000	506000	137
297	20231018	142800	76315841000	507000	506000	507000	506000	141
298	20231018	142700	76244405000	507000	507000	507000	506000	166
299	20231018	142600	76160272000	507000	507000	507000	506000	273
300	20231018	142500	76021909000	507000	506000	507000	506000	103
301	20231018	142400	75969725000	507000	507000	507000	506000	107
302	20231018	142300	75915533000	506000	506000	507000	506000	97
303	20231018	142200	75866404000	507000	506000	507000	506000	733
304	20231018	142100	75495318000	507000	506000	507000	506000	85
305	20231018	142000	75452274000	506000	506000	507000	506000	223
306	20231018	141900	75339252000	506000	506000	507000	506000	62
307	20231018	141800	75307857000	506000	506000	507000	506000	96
308	20231018	141700	75259264000	507000	506000	507000	506000	94
309	20231018	141600	75211675000	506000	506000	507000	506000	111
310	20231018	141500	75155500000	506000	506000	507000	506000	97
311	20231018	141400	75106384000	506000	506000	507000	506000	107
312	20231018	141300	75052237000	507000	506000	507000	506000	60
313	20231018	141200	75021860000	506000	506000	507000	506000	64
314	20231018	141100	74989446000	506000	507000	507000	506000	64
315	20231018	141000	74957033000	507000	507000	508000	506000	295
316	20231018	140900	74807510000	507000	506000	507000	506000	1186
317	20231018	140800	74206267000	506000	507000	507000	506000	198
318	20231018	140700	74106049000	506000	507000	507000	506000	199
319	20231018	140600	74005340000	507000	506000	507000	506000	238
320	20231018	140500	73884880000	507000	506000	507000	506000	98
321	20231018	140400	73835269000	506000	506000	507000	506000	81
322	20231018	140300	73794263000	506000	507000	508000	506000	2213
323	20231018	140200	72672514000	507000	507000	508000	507000	68
324	20231018	140100	72638024000	507000	507000	508000	507000	54
325	20231018	140000	72610625000	508000	508000	508000	507000	103
326	20231018	135900	72558361000	508000	507000	508000	507000	78
327	20231018	135800	72518772000	508000	508000	508000	507000	55
328	20231018	135700	72490852000	507000	508000	508000	507000	69
329	20231018	135600	72455816000	508000	508000	508000	507000	55
330	20231018	135500	72427901000	507000	507000	508000	507000	93
331	20231018	135400	72380702000	508000	508000	508000	507000	178
332	20231018	135300	72290299000	508000	508000	508000	507000	69
333	20231018	135200	72255272000	507000	508000	509000	507000	202
334	20231018	135100	72152753000	508000	508000	509000	507000	88
335	20231018	135000	72108058000	509000	507000	509000	507000	144
336	20231018	134900	72034910000	508000	508000	508000	507000	456
337	20231018	134800	71803272000	508000	508000	509000	507000	77
338	20231018	134700	71764139000	508000	507000	508000	507000	257
339	20231018	134600	71633652000	508000	507000	508000	506000	356
340	20231018	134500	71453091000	507000	507000	507000	506000	107
341	20231018	134400	71398869000	507000	507000	508000	506000	132
342	20231018	134300	71331956000	507000	508000	508000	506000	303
343	20231018	134200	71178308000	508000	507000	508000	506000	622
344	20231018	134100	70862922000	508000	508000	508000	507000	104
345	20231018	134000	70810126000	508000	507000	508000	507000	69
346	20231018	133900	70775101000	508000	507000	508000	506000	179
347	20231018	133800	70684268000	508000	508000	508000	506000	308
348	20231018	133700	70528068000	508000	508000	508000	506000	114
349	20231018	133600	70470234000	506000	507000	508000	506000	1184
350	20231018	133500	69869879000	506000	507000	507000	506000	156
351	20231018	133400	69790862000	506000	506000	507000	506000	88
352	20231018	133300	69746280000	506000	506000	507000	506000	57
353	20231018	133200	69717417000	506000	507000	507000	506000	98
354	20231018	133100	69667767000	506000	507000	507000	506000	72
355	20231018	133000	69631316000	506000	506000	507000	506000	103
356	20231018	132900	69579180000	506000	506000	507000	506000	52
357	20231018	132800	69552861000	506000	506000	507000	506000	52
358	20231018	132700	69526530000	506000	506000	507000	506000	30
359	20231018	132600	69511346000	506000	506000	507000	506000	35
360	20231018	132500	69493635000	506000	506000	507000	506000	75
361	20231018	132400	69455648000	507000	507000	507000	506000	617
362	20231018	132300	69142830000	507000	508000	508000	507000	55
363	20231018	132200	69114907000	507000	508000	508000	507000	94
364	20231018	132100	69067173000	508000	508000	508000	507000	80
365	20231018	132000	69026577000	507000	507000	508000	507000	104
366	20231018	131900	68973804000	507000	507000	508000	507000	83
367	20231018	131800	68931672000	507000	507000	508000	507000	186
368	20231018	131700	68837277000	507000	507000	508000	507000	63
369	20231018	131600	68805306000	507000	508000	508000	507000	69
370	20231018	131500	68770309000	507000	507000	507000	507000	72
371	20231018	131400	68733805000	507000	507000	508000	507000	35
372	20231018	131300	68716057000	507000	507000	508000	507000	19
373	20231018	131200	68706414000	507000	507000	508000	507000	68
374	20231018	131100	68671877000	507000	507000	508000	507000	86
375	20231018	131000	68628270000	508000	508000	508000	507000	19
376	20231018	130900	68618625000	507000	509000	509000	506000	2454
377	20231018	130800	67372548000	508000	508000	509000	508000	92
378	20231018	130700	67325789000	508000	509000	509000	508000	99
379	20231018	130600	67275464000	508000	509000	509000	508000	66
380	20231018	130500	67241922000	508000	508000	509000	508000	77
381	20231018	130400	67202795000	508000	508000	509000	508000	71
382	20231018	130300	67166701000	508000	508000	509000	508000	115
383	20231018	130200	67108271000	508000	509000	509000	508000	85
384	20231018	130100	67065063000	508000	508000	509000	508000	58
385	20231018	130000	67035585000	508000	508000	509000	508000	70
386	20231018	125900	67000005000	509000	508000	509000	508000	44
387	20231018	125800	66977643000	508000	508000	509000	508000	76
388	20231018	125700	66939027000	508000	508000	509000	508000	134
389	20231018	125600	66870936000	508000	509000	509000	508000	47
390	20231018	125500	66847040000	508000	508000	509000	508000	93
391	20231018	125400	66799783000	508000	508000	509000	508000	28
392	20231018	125300	66785557000	508000	508000	509000	508000	63
393	20231018	125200	66753552000	509000	508000	509000	508000	40
394	20231018	125100	66733225000	508000	509000	509000	508000	1054
395	20231018	125000	66196949000	509000	509000	510000	509000	90
396	20231018	124900	66151123000	510000	510000	510000	509000	63
397	20231018	124800	66119024000	509000	510000	510000	509000	161
398	20231018	124700	66036953000	510000	510000	510000	509000	211
399	20231018	124600	65929355000	510000	508000	510000	508000	1283
400	20231018	124500	65276309000	509000	508000	509000	508000	37
401	20231018	124400	65257494000	509000	509000	509000	508000	35
402	20231018	124300	65239688000	508000	508000	509000	508000	47
403	20231018	124200	65215799000	509000	508000	509000	508000	14
404	20231018	124100	65208685000	508000	508000	509000	508000	48
405	20231018	124000	65184262000	508000	509000	509000	508000	46
406	20231018	123900	65160881000	509000	508000	509000	508000	40
407	20231018	123800	65140551000	508000	509000	509000	508000	23
408	20231018	123700	65128856000	508000	509000	509000	508000	19
409	20231018	123600	65119202000	508000	508000	509000	508000	34
410	20231018	123500	65101911000	508000	509000	509000	508000	32
411	20231018	123400	65085647000	508000	508000	509000	508000	30
412	20231018	123300	65070404000	508000	508000	509000	508000	219
413	20231018	123200	64959148000	507000	508000	508000	507000	1858
414	20231018	123100	64015321000	508000	508000	508000	508000	131
415	20231018	123000	63948773000	508000	509000	509000	508000	89
416	20231018	122900	63903510000	509000	508000	509000	508000	59
417	20231018	122800	63873518000	508000	508000	509000	508000	9
418	20231018	122700	63868944000	508000	508000	509000	508000	23
419	20231018	122600	63857247000	509000	508000	509000	508000	22
420	20231018	122500	63846059000	509000	509000	509000	508000	7
421	20231018	122400	63842500000	509000	508000	509000	508000	37
422	20231018	122300	63823702000	509000	508000	509000	508000	39
423	20231018	122200	63803863000	508000	509000	509000	508000	76
424	20231018	122100	63765183000	509000	508000	509000	508000	277
425	20231018	122000	63624257000	508000	509000	509000	508000	21
426	20231018	121900	63613578000	508000	508000	509000	508000	37
427	20231018	121800	63594777000	509000	509000	509000	509000	213
428	20231018	121700	63486360000	509000	509000	509000	508000	19
429	20231018	121600	63476697000	508000	509000	509000	507000	1665
430	20231018	121500	62630869000	508000	508000	509000	508000	107
431	20231018	121400	62576511000	508000	508000	509000	508000	34
432	20231018	121300	62559225000	508000	509000	509000	508000	102
433	20231018	121200	62507355000	508000	508000	509000	508000	68
434	20231018	121100	62472805000	508000	509000	509000	508000	39
435	20231018	121000	62452970000	509000	508000	509000	507000	323
436	20231018	120900	62288894000	508000	508000	509000	508000	962
437	20231018	120800	61800197000	508000	508000	509000	507000	397
438	20231018	120700	61598516000	508000	508000	509000	507000	975
439	20231018	120600	61103234000	509000	509000	509000	508000	41
440	20231018	120500	61082375000	508000	508000	509000	508000	15
441	20231018	120400	61074745000	508000	509000	509000	508000	220
442	20231018	120300	60962984000	508000	508000	509000	508000	27
443	20231018	120200	60949259000	509000	509000	509000	509000	55
444	20231018	120100	60921264000	509000	509000	509000	508000	91
445	20231018	120000	60874951000	508000	508000	509000	508000	28
446	20231018	115900	60860726000	508000	509000	509000	508000	48
447	20231018	115800	60836322000	508000	508000	509000	508000	184
448	20231018	115700	60742707000	508000	508000	509000	507000	233
449	20231018	115600	60624271000	508000	508000	509000	507000	258
450	20231018	115500	60493208000	508000	507000	508000	507000	214
451	20231018	115400	60384523000	507000	508000	508000	507000	146
452	20231018	115300	60310363000	508000	507000	508000	507000	68
453	20231018	115200	60275869000	508000	506000	508000	506000	48
454	20231018	115100	60251536000	507000	507000	508000	506000	141
455	20231018	115000	60179999000	508000	506000	508000	506000	1068
456	20231018	114900	59638537000	507000	507000	507000	506000	19
457	20231018	114800	59628916000	506000	507000	507000	506000	69
458	20231018	114700	59593963000	507000	506000	507000	506000	24
459	20231018	114600	59581812000	506000	507000	507000	506000	937
460	20231018	114500	59106770000	506000	507000	507000	506000	1101
461	20231018	114400	58549643000	506000	506000	507000	506000	88
462	20231018	114300	58505093000	506000	507000	507000	506000	793
463	20231018	114200	58103197000	507000	508000	508000	507000	86
464	20231018	114100	58059572000	507000	507000	507000	507000	23
465	20231018	114000	58047911000	508000	508000	508000	507000	39
466	20231018	113900	58028124000	508000	508000	508000	507000	74
467	20231018	113800	57990549000	507000	508000	508000	507000	316
468	20231018	113700	57830330000	508000	508000	509000	508000	297
469	20231018	113600	57679451000	508000	509000	509000	508000	20
470	20231018	113500	57669282000	509000	508000	509000	508000	47
471	20231018	113400	57645388000	509000	509000	509000	508000	20
472	20231018	113300	57635221000	509000	508000	509000	508000	48
473	20231018	113200	57610827000	508000	508000	509000	508000	145
474	20231018	113100	57537164000	508000	508000	509000	508000	170
475	20231018	113000	57450803000	508000	508000	509000	508000	45
476	20231018	112900	57427936000	508000	507000	509000	507000	1093
477	20231018	112800	56872695000	508000	508000	508000	507000	169
478	20231018	112700	56786865000	508000	507000	508000	506000	845
479	20231018	112600	56358452000	506000	506000	507000	506000	32
480	20231018	112500	56342246000	506000	506000	507000	506000	43
481	20231018	112400	56320486000	506000	507000	507000	506000	26
482	20231018	112300	56307323000	506000	507000	507000	506000	76
483	20231018	112200	56268861000	506000	506000	507000	506000	170
484	20231018	112100	56182833000	506000	506000	507000	505000	90
485	20231018	112000	56137282000	506000	506000	506000	506000	159
486	20231018	111900	56056828000	506000	505000	506000	505000	275
487	20231018	111800	55917689000	506000	505000	506000	505000	45
488	20231018	111700	55894928000	505000	506000	506000	505000	1386
489	20231018	111600	55194958000	506000	506000	507000	505000	748
490	20231018	111500	54816105000	505000	505000	506000	505000	100
491	20231018	111400	54765540000	506000	506000	507000	506000	70
492	20231018	111300	54730115000	506000	506000	507000	505000	500
493	20231018	111200	54477149000	507000	507000	507000	506000	88
494	20231018	111100	54432546000	506000	507000	507000	506000	1050
495	20231018	111000	53900270000	507000	508000	508000	507000	23
496	20231018	110900	53888606000	508000	508000	508000	507000	110
497	20231018	110800	53832731000	508000	508000	509000	507000	277
498	20231018	110700	53692002000	508000	509000	509000	507000	448
499	20231018	110600	53464407000	509000	508000	509000	507000	1447
500	20231018	110500	52729291000	507000	506000	508000	506000	995
501	20231018	110400	52224815000	506000	507000	507000	506000	46
502	20231018	110300	52201530000	507000	506000	507000	505000	397
503	20231018	110200	52000652000	506000	506000	506000	505000	46
504	20231018	110100	51977408000	506000	505000	506000	505000	317
505	20231018	110000	51817291000	505000	504000	505000	504000	139
506	20231018	105900	51747215000	504000	504000	505000	503000	1752
507	20231018	105800	50864309000	504000	504000	505000	504000	82
508	20231018	105700	50822970000	504000	504000	505000	504000	231
509	20231018	105600	50706538000	504000	505000	505000	504000	65
510	20231018	105500	50673746000	505000	504000	505000	504000	258
511	20231018	105400	50543493000	504000	504000	505000	504000	67
512	20231018	105300	50509698000	504000	505000	505000	504000	108
513	20231018	105200	50455192000	504000	505000	506000	504000	247
514	20231018	105100	50330468000	505000	506000	506000	505000	120
515	20231018	105000	50269849000	506000	504000	506000	504000	1345
516	20231018	104900	49590392000	504000	504000	505000	504000	62
517	20231018	104800	49559133000	504000	504000	505000	504000	341
518	20231018	104700	49387237000	505000	505000	505000	504000	39
519	20231018	104600	49367577000	505000	505000	505000	504000	518
520	20231018	104500	49106043000	505000	505000	506000	505000	253
521	20231018	104400	48978206000	505000	505000	506000	505000	121
522	20231018	104300	48917099000	506000	505000	506000	504000	212
523	20231018	104200	48810025000	504000	505000	505000	504000	1629
524	20231018	104100	47987595000	506000	505000	506000	505000	44
525	20231018	104000	47965361000	505000	505000	506000	505000	114
526	20231018	103900	47907777000	506000	505000	506000	505000	134
527	20231018	103800	47840094000	506000	505000	506000	505000	45
528	20231018	103700	47817353000	505000	505000	506000	505000	36
529	20231018	103600	47799162000	505000	506000	506000	505000	356
530	20231018	103500	47619058000	506000	506000	507000	506000	59
531	20231018	103400	47589199000	507000	506000	507000	506000	79
532	20231018	103300	47549210000	506000	506000	507000	505000	268
533	20231018	103200	47413538000	506000	506000	506000	505000	558
534	20231018	103100	47131200000	506000	507000	507000	506000	89
535	20231018	103000	47086092000	506000	507000	507000	506000	87
536	20231018	102900	47042065000	507000	506000	507000	506000	153
537	20231018	102800	46964625000	506000	507000	507000	506000	145
538	20231018	102700	46891150000	507000	506000	507000	506000	104
539	20231018	102600	46838511000	506000	506000	507000	506000	166
540	20231018	102500	46754507000	506000	506000	507000	506000	53
541	20231018	102400	46727679000	507000	506000	507000	506000	137
542	20231018	102300	46658350000	506000	505000	507000	505000	867
543	20231018	102200	46219590000	506000	506000	506000	505000	187
544	20231018	102100	46125027000	505000	506000	506000	505000	207
545	20231018	102000	46020385000	505000	506000	506000	505000	192
546	20231018	101900	45923370000	506000	505000	506000	505000	113
547	20231018	101800	45866288000	506000	505000	506000	505000	139
548	20231018	101700	45796090000	505000	505000	506000	504000	880
549	20231018	101600	45351656000	504000	505000	505000	504000	329
550	20231018	101500	45185775000	505000	504000	505000	504000	1122
551	20231018	101400	44619191000	505000	505000	505000	504000	83
552	20231018	101300	44577329000	505000	504000	506000	504000	189
553	20231018	101200	44481900000	504000	505000	505000	504000	144
554	20231018	101100	44409216000	504000	504000	505000	504000	922
555	20231018	101000	43943869000	505000	504000	505000	503000	281
556	20231018	100900	43802261000	504000	504000	505000	503000	281
557	20231018	100800	43660653000	504000	503000	504000	503000	321
558	20231018	100700	43498890000	503000	503000	504000	502000	476
559	20231018	100600	43259439000	503000	503000	503000	502000	75
560	20231018	100500	43221762000	502000	502000	503000	502000	318
561	20231018	100400	43061861000	503000	503000	503000	502000	978
562	20231018	100300	42570163000	503000	503000	504000	503000	92
563	20231018	100200	42523884000	503000	503000	503000	503000	130
564	20231018	100100	42458494000	503000	503000	504000	503000	142
565	20231018	100000	42387032000	503000	503000	504000	503000	183
566	20231018	095900	42294960000	503000	502000	503000	502000	500
567	20231018	095800	42043464000	502000	503000	503000	502000	290
568	20231018	095700	41897741000	502000	504000	504000	502000	1886
569	20231018	095600	40949310000	503000	503000	504000	503000	272
570	20231018	095500	40812478000	503000	504000	504000	503000	238
571	20231018	095400	40692733000	504000	504000	504000	503000	351
572	20231018	095300	40515930000	504000	503000	504000	503000	252
573	20231018	095200	40389057000	503000	503000	504000	503000	1071
574	20231018	095100	39849595000	503000	502000	503000	502000	989
575	20231018	095000	39352346000	503000	504000	504000	502000	796
576	20231018	094900	38952030000	504000	503000	504000	503000	463
577	20231018	094800	38719134000	502000	502000	503000	502000	358
578	20231018	094700	38539248000	502000	502000	503000	501000	4762
579	20231018	094600	36148362000	502000	503000	503000	501000	2166
580	20231018	094500	35061428000	502000	503000	503000	502000	495
581	20231018	094400	34812895000	503000	502000	503000	502000	1228
582	20231018	094300	34195579000	503000	503000	504000	502000	857
583	20231018	094200	33764554000	503000	504000	504000	503000	334
584	20231018	094100	33596489000	503000	503000	504000	503000	588
585	20231018	094000	33300664000	503000	502000	504000	502000	2203
586	20231018	093900	32192866000	502000	504000	505000	502000	4966
587	20231018	093800	29694756000	504000	504000	505000	504000	492
588	20231018	093700	29446763000	504000	506000	506000	504000	1411
589	20231018	093600	28734694000	505000	506000	506000	505000	399
590	20231018	093500	28533145000	505000	506000	506000	505000	351
591	20231018	093400	28355853000	506000	505000	506000	505000	362
592	20231018	093300	28173005000	506000	506000	507000	505000	802
593	20231018	093200	27767500000	507000	505000	507000	505000	503
594	20231018	093100	27512917000	506000	505000	506000	504000	1955
595	20231018	093000	26525821000	505000	505000	505000	504000	337
596	20231018	092900	26355948000	505000	505000	505000	504000	368
597	20231018	092800	26170381000	504000	505000	506000	504000	2040
598	20231018	092700	25141031000	505000	504000	506000	503000	3400
599	20231018	092600	23426692000	504000	504000	504000	503000	701
600	20231018	092500	23073707000	504000	503000	504000	503000	1603
601	20231018	092400	22266450000	503000	504000	505000	503000	1705
602	20231018	092300	21407400000	505000	506000	506000	504000	4128
603	20231018	092200	19322982000	506000	506000	507000	506000	363
604	20231018	092100	19139292000	506000	507000	507000	506000	834
605	20231018	092000	18717254000	507000	507000	508000	507000	1701
606	20231018	091900	17853550000	507000	506000	508000	505000	5705
607	20231018	091800	14966324000	507000	508000	509000	507000	1987
608	20231018	091700	13957999000	508000	508000	509000	508000	668
609	20231018	091600	13618591000	508000	508000	509000	508000	450
610	20231018	091500	13389990000	508000	508000	509000	508000	494
611	20231018	091400	13139011000	508000	509000	510000	508000	513
612	20231018	091300	12878056000	509000	511000	511000	509000	589
613	20231018	091200	12577787000	510000	512000	513000	510000	1486
614	20231018	091100	11818238000	512000	512000	513000	512000	131
615	20231018	091000	11751093000	513000	513000	513000	512000	1031
616	20231018	090900	11222204000	513000	514000	514000	512000	1479
617	20231018	090800	10463148000	514000	511000	514000	511000	1254
618	20231018	090700	9820646000	511000	512000	512000	510000	2007
619	20231018	090600	8795118000	512000	512000	512000	511000	741
620	20231018	090500	8415927000	512000	510000	512000	510000	2617
621	20231018	090400	7078752000	510000	509000	510000	509000	979
622	20231018	090300	6579479000	509000	506000	510000	506000	2532
623	20231018	090200	5293712000	507000	506000	507000	505000	3195
624	20231018	090100	3678284000	506000	510000	510000	506000	3054
625	20231018	090000	2126122000	509000	511000	513000	509000	4085