KissMeData/051900/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	192200	19063043000	414500	414500	414500	414500	3865
3	20231016	192100	19063043000	414500	414500	414500	414500	0
4	20231016	192000	19063043000	414500	414500	414500	414500	0
5	20231016	191900	19063043000	414500	414500	414500	414500	0
6	20231016	191800	19063043000	414500	414500	414500	414500	0
7	20231016	191700	19063043000	414500	414500	414500	414500	0
8	20231016	191600	19063043000	414500	414500	414500	414500	0
9	20231016	191500	19063043000	414500	414500	414500	414500	0
10	20231016	191400	19063043000	414500	414500	414500	414500	0
11	20231016	191300	19063043000	414500	414500	414500	414500	0
12	20231016	191200	19063043000	414500	414500	414500	414500	0
13	20231016	191100	19063043000	414500	414500	414500	414500	0
14	20231016	191000	19063043000	414500	414500	414500	414500	0
15	20231016	190900	19063043000	414500	414500	414500	414500	0
16	20231016	190800	19063043000	414500	414500	414500	414500	0
17	20231016	190700	19063043000	414500	414500	414500	414500	0
18	20231016	190600	19063043000	414500	414500	414500	414500	0
19	20231016	190500	19063043000	414500	414500	414500	414500	0
20	20231016	190400	19063043000	414500	414500	414500	414500	0
21	20231016	190300	19063043000	414500	414500	414500	414500	0
22	20231016	190200	19063043000	414500	414500	414500	414500	0
23	20231016	190100	19063043000	414500	414500	414500	414500	0
24	20231016	190000	19063043000	414500	414500	414500	414500	0
25	20231016	185900	19063043000	414500	414500	414500	414500	0
26	20231016	185800	19063043000	414500	414500	414500	414500	0
27	20231016	185700	19063043000	414500	414500	414500	414500	0
28	20231016	185600	19063043000	414500	414500	414500	414500	0
29	20231016	185500	19063043000	414500	414500	414500	414500	0
30	20231016	185400	19063043000	414500	414500	414500	414500	0
31	20231016	185300	19063043000	414500	414500	414500	414500	0
32	20231016	185200	19063043000	414500	414500	414500	414500	3865
33	20231016	185100	19063043000	414500	414500	414500	414500	0
34	20231016	185000	19063043000	414500	414500	414500	414500	0
35	20231016	184900	19063043000	414500	414500	414500	414500	0
36	20231016	184800	19063043000	414500	414500	414500	414500	0
37	20231016	184700	19063043000	414500	414500	414500	414500	0
38	20231016	184600	19063043000	414500	414500	414500	414500	0
39	20231016	184500	19063043000	414500	414500	414500	414500	0
40	20231016	184400	19063043000	414500	414500	414500	414500	0
41	20231016	184300	19063043000	414500	414500	414500	414500	0
42	20231016	184200	19063043000	414500	414500	414500	414500	0
43	20231016	184100	19063043000	414500	414500	414500	414500	0
44	20231016	184000	19063043000	414500	414500	414500	414500	0
45	20231016	183900	19063043000	414500	414500	414500	414500	0
46	20231016	183800	19063043000	414500	414500	414500	414500	0
47	20231016	183700	19063043000	414500	414500	414500	414500	0
48	20231016	183600	19063043000	414500	414500	414500	414500	0
49	20231016	183500	19063043000	414500	414500	414500	414500	0
50	20231016	183400	19063043000	414500	414500	414500	414500	0
51	20231016	183300	19063043000	414500	414500	414500	414500	0
52	20231016	183200	19063043000	414500	414500	414500	414500	0
53	20231016	183100	19063043000	414500	414500	414500	414500	0
54	20231016	183000	19063043000	414500	414500	414500	414500	0
55	20231016	182900	19063043000	414500	414500	414500	414500	0
56	20231016	182800	19063043000	414500	414500	414500	414500	0
57	20231016	182700	19063043000	414500	414500	414500	414500	0
58	20231016	182600	19063043000	414500	414500	414500	414500	0
59	20231016	182500	19063043000	414500	414500	414500	414500	0
60	20231016	182400	19063043000	414500	414500	414500	414500	0
61	20231016	182300	19063043000	414500	414500	414500	414500	0
62	20231016	182200	19063043000	414500	414500	414500	414500	3865
63	20231016	182100	19063043000	414500	414500	414500	414500	0
64	20231016	182000	19063043000	414500	414500	414500	414500	0
65	20231016	181900	19063043000	414500	414500	414500	414500	0
66	20231016	181800	19063043000	414500	414500	414500	414500	0
67	20231016	181700	19063043000	414500	414500	414500	414500	0
68	20231016	181600	19063043000	414500	414500	414500	414500	0
69	20231016	181500	19063043000	414500	414500	414500	414500	0
70	20231016	181400	19063043000	414500	414500	414500	414500	0
71	20231016	181300	19063043000	414500	414500	414500	414500	0
72	20231016	181200	19063043000	414500	414500	414500	414500	0
73	20231016	181100	19063043000	414500	414500	414500	414500	0
74	20231016	181000	19063043000	414500	414500	414500	414500	0
75	20231016	180900	19063043000	414500	414500	414500	414500	0
76	20231016	180800	19063043000	414500	414500	414500	414500	0
77	20231016	180700	19063043000	414500	414500	414500	414500	0
78	20231016	180600	19063043000	414500	414500	414500	414500	0
79	20231016	180500	19063043000	414500	414500	414500	414500	0
80	20231016	180400	19063043000	414500	414500	414500	414500	0
81	20231016	180300	19063043000	414500	414500	414500	414500	0
82	20231016	180200	19063043000	414500	414500	414500	414500	0
83	20231016	180100	19063043000	414500	414500	414500	414500	0
84	20231016	180000	19063043000	414500	414500	414500	414500	0
85	20231016	175900	19063043000	414500	414500	414500	414500	0
86	20231016	175800	19063043000	414500	414500	414500	414500	0
87	20231016	175700	19063043000	414500	414500	414500	414500	0
88	20231016	175600	19063043000	414500	414500	414500	414500	0
89	20231016	175500	19063043000	414500	414500	414500	414500	0
90	20231016	175400	19063043000	414500	414500	414500	414500	0
91	20231016	175300	19063043000	414500	414500	414500	414500	0
92	20231016	175200	19063043000	414500	414500	414500	414500	3865
93	20231016	175100	19063043000	414500	414500	414500	414500	0
94	20231016	175000	19063043000	414500	414500	414500	414500	0
95	20231016	174900	19063043000	414500	414500	414500	414500	0
96	20231016	174800	19063043000	414500	414500	414500	414500	0
97	20231016	174700	19063043000	414500	414500	414500	414500	0
98	20231016	174600	19063043000	414500	414500	414500	414500	0
99	20231016	174500	19063043000	414500	414500	414500	414500	0
100	20231016	174400	19063043000	414500	414500	414500	414500	0
101	20231016	174300	19063043000	414500	414500	414500	414500	0
102	20231016	174200	19063043000	414500	414500	414500	414500	0
103	20231016	174100	19063043000	414500	414500	414500	414500	0
104	20231016	174000	19063043000	414500	414500	414500	414500	0
105	20231016	173900	19063043000	414500	414500	414500	414500	0
106	20231016	173800	19063043000	414500	414500	414500	414500	0
107	20231016	173700	19063043000	414500	414500	414500	414500	0
108	20231016	173600	19063043000	414500	414500	414500	414500	0
109	20231016	173500	19063043000	414500	414500	414500	414500	0
110	20231016	173400	19063043000	414500	414500	414500	414500	0
111	20231016	173300	19063043000	414500	414500	414500	414500	0
112	20231016	173200	19063043000	414500	414500	414500	414500	0
113	20231016	173100	19063043000	414500	414500	414500	414500	0
114	20231016	173000	19063043000	414500	414500	414500	414500	0
115	20231016	172900	19063043000	414500	414500	414500	414500	0
116	20231016	172800	19063043000	414500	414500	414500	414500	0
117	20231016	172700	19063043000	414500	414500	414500	414500	0
118	20231016	172600	19063043000	414500	414500	414500	414500	0
119	20231016	172500	19063043000	414500	414500	414500	414500	0
120	20231016	172400	19063043000	414500	414500	414500	414500	0
121	20231016	172300	19063043000	414500	414500	414500	414500	0
122	20231016	172200	19063043000	414500	414500	414500	414500	3865
123	20231016	172100	19063043000	414500	414500	414500	414500	0
124	20231016	172000	19063043000	414500	414500	414500	414500	0
125	20231016	171900	19063043000	414500	414500	414500	414500	0
126	20231016	171800	19063043000	414500	414500	414500	414500	0
127	20231016	171700	19063043000	414500	414500	414500	414500	0
128	20231016	171600	19063043000	414500	414500	414500	414500	0
129	20231016	171500	19063043000	414500	414500	414500	414500	0
130	20231016	171400	19063043000	414500	414500	414500	414500	0
131	20231016	171300	19063043000	414500	414500	414500	414500	0
132	20231016	171200	19063043000	414500	414500	414500	414500	0
133	20231016	171100	19063043000	414500	414500	414500	414500	0
134	20231016	171000	19063043000	414500	414500	414500	414500	0
135	20231016	170900	19063043000	414500	414500	414500	414500	0
136	20231016	170800	19063043000	414500	414500	414500	414500	0
137	20231016	170700	19063043000	414500	414500	414500	414500	0
138	20231016	170600	19063043000	414500	414500	414500	414500	0
139	20231016	170500	19063043000	414500	414500	414500	414500	0
140	20231016	170400	19063043000	414500	414500	414500	414500	0
141	20231016	170300	19063043000	414500	414500	414500	414500	0
142	20231016	170200	19063043000	414500	414500	414500	414500	0
143	20231016	170100	19063043000	414500	414500	414500	414500	0
144	20231016	170000	19063043000	414500	414500	414500	414500	0
145	20231016	165900	19063043000	414500	414500	414500	414500	0
146	20231016	165800	19063043000	414500	414500	414500	414500	0
147	20231016	165700	19063043000	414500	414500	414500	414500	0
148	20231016	165600	19063043000	414500	414500	414500	414500	0
149	20231016	165500	19063043000	414500	414500	414500	414500	0
150	20231016	165400	19063043000	414500	414500	414500	414500	0
151	20231016	165300	19063043000	414500	414500	414500	414500	0
152	20231016	165200	19063043000	414500	414500	414500	414500	3865
153	20231016	165100	19063043000	414500	414500	414500	414500	0
154	20231016	165000	19063043000	414500	414500	414500	414500	0
155	20231016	164900	19063043000	414500	414500	414500	414500	0
156	20231016	164800	19063043000	414500	414500	414500	414500	0
157	20231016	164700	19063043000	414500	414500	414500	414500	0
158	20231016	164600	19063043000	414500	414500	414500	414500	0
159	20231016	164500	19063043000	414500	414500	414500	414500	0
160	20231016	164400	19063043000	414500	414500	414500	414500	0
161	20231016	164300	19063043000	414500	414500	414500	414500	0
162	20231016	164200	19063043000	414500	414500	414500	414500	0
163	20231016	164100	19063043000	414500	414500	414500	414500	0
164	20231016	164000	19063043000	414500	414500	414500	414500	0
165	20231016	163900	19063043000	414500	414500	414500	414500	0
166	20231016	163800	19063043000	414500	414500	414500	414500	0
167	20231016	163700	19063043000	414500	414500	414500	414500	0
168	20231016	163600	19063043000	414500	414500	414500	414500	0
169	20231016	163500	19063043000	414500	414500	414500	414500	0
170	20231016	163400	19063043000	414500	414500	414500	414500	0
171	20231016	163300	19063043000	414500	414500	414500	414500	0
172	20231016	163200	19063043000	414500	414500	414500	414500	0
173	20231016	163100	19063043000	414500	414500	414500	414500	0
174	20231016	163000	19063043000	414500	414500	414500	414500	0
175	20231016	162900	19063043000	414500	414500	414500	414500	0
176	20231016	162800	19063043000	414500	414500	414500	414500	0
177	20231016	162700	19063043000	414500	414500	414500	414500	0
178	20231016	162600	19063043000	414500	414500	414500	414500	0
179	20231016	162500	19063043000	414500	414500	414500	414500	0
180	20231016	162400	19063043000	414500	414500	414500	414500	0
181	20231016	162300	19063043000	414500	414500	414500	414500	0
182	20231016	162200	19063043000	414500	414500	414500	414500	3865
183	20231016	162100	19063043000	414500	414500	414500	414500	0
184	20231016	162000	19063043000	414500	414500	414500	414500	0
185	20231016	161900	19063043000	414500	414500	414500	414500	0
186	20231016	161800	19063043000	414500	414500	414500	414500	0
187	20231016	161700	19063043000	414500	414500	414500	414500	0
188	20231016	161600	19063043000	414500	414500	414500	414500	0
189	20231016	161500	19063043000	414500	414500	414500	414500	0
190	20231016	161400	19063043000	414500	414500	414500	414500	0
191	20231016	161300	19063043000	414500	414500	414500	414500	0
192	20231016	161200	19063043000	414500	414500	414500	414500	0
193	20231016	161100	19063043000	414500	414500	414500	414500	0
194	20231016	161000	19063043000	414500	414500	414500	414500	0
195	20231016	160900	19063043000	414500	414500	414500	414500	0
196	20231016	160800	19063043000	414500	414500	414500	414500	0
197	20231016	160700	19063043000	414500	414500	414500	414500	0
198	20231016	160600	19063043000	414500	414500	414500	414500	0
199	20231016	160500	19063043000	414500	414500	414500	414500	0
200	20231016	160400	19063043000	414500	414500	414500	414500	0
201	20231016	160300	19063043000	414500	414500	414500	414500	0
202	20231016	160200	19063043000	414500	414500	414500	414500	0
203	20231016	160100	19063043000	414500	414500	414500	414500	0
204	20231016	160000	19063043000	414500	414500	414500	414500	0
205	20231016	155900	19063043000	414500	414500	414500	414500	0
206	20231016	155800	19063043000	414500	414500	414500	414500	0
207	20231016	155700	19063043000	414500	414500	414500	414500	0
208	20231016	155600	19063043000	414500	414500	414500	414500	0
209	20231016	155500	19063043000	414500	414500	414500	414500	0
210	20231016	155400	19063043000	414500	414500	414500	414500	0
211	20231016	155300	19063043000	414500	414500	414500	414500	0
212	20231016	155200	19063043000	414500	414500	414500	414500	3865
213	20231016	155100	19063043000	414500	414500	414500	414500	0
214	20231016	155000	19063043000	414500	414500	414500	414500	0
215	20231016	154900	19063043000	414500	414500	414500	414500	0
216	20231016	154800	19063043000	414500	414500	414500	414500	0
217	20231016	154700	19063043000	414500	414500	414500	414500	0
218	20231016	154600	19063043000	414500	414500	414500	414500	0
219	20231016	154500	19063043000	414500	414500	414500	414500	0
220	20231016	154400	19063043000	414500	414500	414500	414500	0
221	20231016	154300	19063043000	414500	414500	414500	414500	0
222	20231016	154200	19063043000	414500	414500	414500	414500	0
223	20231016	154100	19063043000	414500	414500	414500	414500	0
224	20231016	154000	19063043000	414500	414500	414500	414500	0
225	20231016	153900	19063043000	414500	414500	414500	414500	0
226	20231016	153800	19063043000	414500	414500	414500	414500	0
227	20231016	153700	19063043000	414500	414500	414500	414500	0
228	20231016	153600	19063043000	414500	414500	414500	414500	0
229	20231016	153500	19063043000	414500	414500	414500	414500	0
230	20231016	153400	19063043000	414500	414500	414500	414500	0
231	20231016	153300	19063043000	414500	414500	414500	414500	0
232	20231016	153200	19063043000	414500	414500	414500	414500	0
233	20231016	153100	19063043000	414500	414500	414500	414500	0
234	20231016	153000	19063043000	414500	414500	414500	414500	3865
235	20231016	152900	17461000500	414500	414500	414500	414500	0
236	20231016	152800	17461000500	414500	414500	414500	414500	0
237	20231016	152700	17461000500	414500	414500	414500	414500	0
238	20231016	152600	17461000500	414500	414500	414500	414500	0
239	20231016	152500	17461000500	414500	414500	414500	414500	0
240	20231016	152400	17461000500	414500	414500	414500	414500	0
241	20231016	152300	17461000500	414500	414500	414500	414500	0
242	20231016	152200	17461000500	414500	414500	414500	414500	0
243	20231016	152100	17461000500	414500	414500	414500	414500	0
244	20231016	152000	17461000500	414500	414500	414500	414500	0
245	20231016	151900	17461000500	414500	414000	414500	414000	126
246	20231016	151800	17408813000	414000	413500	414500	413500	27
247	20231016	151700	17397644500	413500	414000	414500	413500	278
248	20231016	151600	17282498500	414000	414500	414500	414000	174
249	20231016	151500	17210438000	414500	414000	414500	414000	77
250	20231016	151400	17178556500	414000	414500	415000	414000	196
251	20231016	151300	17097326000	414500	414500	414500	414000	57
252	20231016	151200	17073704500	414500	414500	415000	414500	334
253	20231016	151100	16935261000	414500	414500	414500	414000	21
254	20231016	151000	16926557500	414000	414000	414500	414000	21
255	20231016	150900	16917861500	414000	414000	414500	414000	55
256	20231016	150800	16895081500	414000	414500	414500	414000	35
257	20231016	150700	16880575000	414000	414500	414500	414000	127
258	20231016	150600	16827980000	414000	414000	414500	414000	127
259	20231016	150500	16775395500	414000	414000	414000	413500	150
260	20231016	150400	16713301000	414000	414000	414000	413500	98
261	20231016	150300	16672736000	414000	414000	414000	413500	157
262	20231016	150200	16607745500	413500	414000	414000	413500	71
263	20231016	150100	16578360000	414000	413500	414000	413500	118
264	20231016	150000	16529509000	413500	414000	414000	413500	49
265	20231016	145900	16509229500	413500	414000	414000	413000	583
266	20231016	145800	16268148000	413500	413500	414000	413500	108
267	20231016	145700	16223476500	413500	413500	414000	413500	52
268	20231016	145600	16201956000	413500	413500	414000	413500	40
269	20231016	145500	16185405500	413500	414000	414000	413500	389
270	20231016	145400	16024535000	413500	414000	414000	413500	80
271	20231016	145300	15991429000	414000	414000	414000	413500	6
272	20231016	145200	15988946000	414000	414000	414000	413500	41
273	20231016	145100	15971978500	414000	414000	414000	413500	34
274	20231016	145000	15957904000	413500	413500	414000	413500	66
275	20231016	144900	15930600000	414000	414000	414000	413500	54
276	20231016	144800	15908248500	414000	414000	414000	413500	21
277	20231016	144700	15899556000	414000	413500	414000	413500	72
278	20231016	144600	15869768000	414000	413500	414000	413500	28
279	20231016	144500	15858178000	413500	414000	414500	413500	329
280	20231016	144400	15721956500	414500	414500	414500	414000	25
281	20231016	144300	15711595000	414000	414500	414500	414000	97
282	20231016	144200	15671400000	414000	414500	414500	414000	58
283	20231016	144100	15647371500	414000	414000	414000	414000	31
284	20231016	144000	15634537500	414000	415000	415000	414000	55
285	20231016	143900	15611730000	414500	415000	415000	414500	55
286	20231016	143800	15588932000	415000	414000	415000	414000	34
287	20231016	143700	15574831000	414000	414500	414500	414000	184
288	20231016	143600	15498604000	414000	414500	414500	414000	51
289	20231016	143500	15477465500	415000	414500	415000	414500	32
290	20231016	143400	15464195500	414500	414500	414500	414000	82
291	20231016	143300	15430207000	414500	415000	415000	414500	171
292	20231016	143200	15359307000	415000	415000	415000	414500	92
293	20231016	143100	15321132500	414500	415000	415000	414500	51
294	20231016	143000	15299976500	414500	415000	415000	414500	13
295	20231016	142900	15294583000	415000	414500	415000	414500	219
296	20231016	142800	15203708500	414500	415000	415000	414500	42
297	20231016	142700	15186284000	415000	414000	415000	414000	131
298	20231016	142600	15131982000	414500	414000	414500	414000	64
299	20231016	142500	15105457000	414000	414000	414500	414000	48
300	20231016	142400	15085570000	414000	414500	414500	414000	42
301	20231016	142300	15068168000	414500	414500	414500	414000	31
302	20231016	142200	15055321500	414000	414000	414500	414000	45
303	20231016	142100	15036677000	414000	414000	414000	414000	12
304	20231016	142000	15031709000	414500	415000	415000	414500	124
305	20231016	141900	14980301000	414500	414500	415000	414000	19
306	20231016	141800	14972426000	415000	414500	415000	414000	39
307	20231016	141700	14956246500	414500	414500	415000	414500	129
308	20231016	141600	14902765000	414500	414000	414500	414000	24
309	20231016	141500	14892817500	414500	415000	415000	414500	174
310	20231016	141400	14820683500	414500	414500	415000	414500	61
311	20231016	141300	14795370000	414500	414500	415000	414500	49
312	20231016	141200	14775046500	414500	415000	415000	414500	36
313	20231016	141100	14760107500	415000	414500	415000	414500	43
314	20231016	141000	14742263500	414500	415000	415000	414500	55
315	20231016	140900	14719450000	414500	415000	415000	414500	8
316	20231016	140800	14716131000	415000	415000	415000	414500	74
317	20231016	140700	14685437500	415000	415000	415000	414500	22
318	20231016	140600	14676309000	414500	414500	415000	414500	116
319	20231016	140500	14628208000	415000	414500	415000	414500	25
320	20231016	140400	14617833500	415500	414500	415500	414500	49
321	20231016	140300	14597502000	415000	415000	415500	414500	49
322	20231016	140200	14577160000	415000	415000	415500	414500	99
323	20231016	140100	14536073500	415000	414000	415000	414000	118
324	20231016	140000	14487147000	414000	414500	414500	414000	39
325	20231016	135900	14470987000	414000	414500	414500	414000	56
326	20231016	135800	14447789500	414500	414500	415000	414500	105
327	20231016	135700	14404247500	415000	414000	415000	414000	17
328	20231016	135600	14397204500	415000	414500	415000	414000	290
329	20231016	135500	14276974000	414000	414000	414500	414000	46
330	20231016	135400	14257913500	414000	414500	414500	414000	32
331	20231016	135300	14244656000	414000	414500	414500	414000	32
332	20231016	135200	14231392500	414500	414000	414500	414000	46
333	20231016	135100	14212332000	414500	415000	415000	414000	37
334	20231016	135000	14196988500	415000	414500	415000	414000	175
335	20231016	134900	14124437500	413500	414000	414500	413500	61
336	20231016	134800	14099168500	414000	414500	414500	414000	32
337	20231016	134700	14085906500	413500	414500	414500	413500	187
338	20231016	134600	14008486500	414000	414000	414000	414000	3
339	20231016	134500	14007244500	414000	414000	414500	414000	46
340	20231016	134400	13988187500	414500	414000	414500	414000	128
341	20231016	134300	13935137500	414000	414000	414500	414000	59
342	20231016	134200	13910699000	414000	414500	414500	414000	21
343	20231016	134100	13901995000	414000	414000	414500	414000	117
344	20231016	134000	13853542500	414000	414500	414500	414000	42
345	20231016	133900	13836141500	414500	414500	414500	414000	31
346	20231016	133800	13823293000	414000	414500	414500	414000	34
347	20231016	133700	13809207000	414000	414500	414500	414000	30
348	20231016	133600	13796773500	414000	414500	414500	414000	50
349	20231016	133500	13776062500	414500	414500	414500	414000	7
350	20231016	133400	13773161500	414500	414000	414500	414000	46
351	20231016	133300	13754101000	414000	414000	414500	414000	39
352	20231016	133200	13737942000	414500	414000	414500	414000	29
353	20231016	133100	13725922000	414500	414000	414500	414000	32
354	20231016	133000	13712664500	414000	414000	415000	414000	38
355	20231016	132900	13696904000	414000	414000	415000	414000	49
356	20231016	132800	13676593000	414000	414000	414500	413500	78
357	20231016	132700	13644274000	413500	413500	414000	413500	116
358	20231016	132600	13596265000	414000	414500	414500	413500	97
359	20231016	132500	13556122500	414000	414500	414500	414000	40
360	20231016	132400	13539550000	414000	414000	414500	414000	56
361	20231016	132300	13516352000	414000	414000	415000	414000	35
362	20231016	132200	13501836000	414000	414000	415000	414000	68
363	20231016	132100	13473664000	413500	414000	414000	413500	51
364	20231016	132000	13452556000	414000	414000	415000	414000	192
365	20231016	131900	13373018000	413500	413500	414000	413500	34
366	20231016	131800	13358946500	413500	413500	414000	413500	203
367	20231016	131700	13274993000	414000	414000	414000	413500	37
368	20231016	131600	13259677500	414000	414500	414500	414000	45
369	20231016	131500	13241035000	414000	414500	414500	414000	41
370	20231016	131400	13224048000	414000	414500	414500	414000	110
371	20231016	131300	13178472500	414000	414000	414000	414000	12
372	20231016	131200	13173504500	414000	414000	414500	414000	30
373	20231016	131100	13161071000	414500	414500	414500	414000	61
374	20231016	131000	13135793500	414000	414500	414500	414000	39
375	20231016	130900	13119634500	414000	413500	414500	413500	110
376	20231016	130800	13074094500	413500	414000	414000	413500	53
377	20231016	130700	13052159000	413500	413500	414000	413500	30
378	20231016	130600	13039745000	413500	414000	414000	413500	53
379	20231016	130500	13017812000	413500	414000	414000	413500	38
380	20231016	130400	13002086500	414000	414500	414500	414000	139
381	20231016	130300	12944528500	414000	414500	414500	414000	11
382	20231016	130200	12939969500	415000	415000	415000	415000	85
383	20231016	130100	12904694500	414000	414500	415000	414000	48
384	20231016	130000	12884796000	414500	415000	415000	414500	27
385	20231016	125900	12873595000	414500	414500	414500	414000	81
386	20231016	125800	12840032000	415000	414000	415000	413500	30
387	20231016	125700	12827588500	414500	414000	415000	414000	45
388	20231016	125600	12808931500	415000	414000	415000	413500	109
389	20231016	125500	12763772000	414000	414000	414500	413500	94
390	20231016	125400	12724821000	414000	414500	414500	414000	19
391	20231016	125300	12716946500	414000	414500	414500	414000	27
392	20231016	125200	12705755500	413500	414000	414500	413500	43
393	20231016	125100	12687955500	414500	414500	414500	414000	25
394	20231016	125000	12677593500	414500	414500	414500	414000	75
395	20231016	124900	12646512000	414500	414500	414500	413000	59
396	20231016	124800	12622113500	414500	413500	414500	413000	48
397	20231016	124700	12602260500	414000	413500	414000	413000	138
398	20231016	124600	12545202000	414000	413000	414000	413000	21
399	20231016	124500	12536509500	413500	413500	414500	413000	114
400	20231016	124400	12489350500	413500	413000	413500	413000	61
401	20231016	124300	12464133500	413000	413500	413500	413000	58
402	20231016	124200	12440167000	413000	413500	414000	413000	357
403	20231016	124100	12292705000	413500	414000	414000	413500	62
404	20231016	124000	12267052500	414000	413500	414000	413500	2
405	20231016	123900	12266225000	414000	413500	414000	413500	91
406	20231016	123800	12228576500	413500	413000	413500	413000	95
407	20231016	123700	12189296000	413000	413000	413500	413000	47
408	20231016	123600	12169867000	413000	413000	413500	413000	53
409	20231016	123500	12147961500	413000	413500	413500	413000	34
410	20231016	123400	12133908000	413500	413500	413500	413000	53
411	20231016	123300	12112000500	413000	413500	413500	413000	54
412	20231016	123200	12089677500	413500	413000	413500	413000	117
413	20231016	123100	12041304500	413500	413500	413500	413000	60
414	20231016	123000	12016496000	413500	413000	413500	413000	125
415	20231016	122900	11964855500	413500	413500	413500	413000	84
416	20231016	122800	11930127500	413500	413500	413500	413000	131
417	20231016	122700	11876005500	413000	413000	413500	413000	104
418	20231016	122600	11833017000	413500	413000	413500	413000	255
419	20231016	122500	11727580500	413000	413000	413500	413000	77
420	20231016	122400	11695764000	413000	413000	413500	413000	35
421	20231016	122300	11681296000	413000	413500	413500	413000	167
422	20231016	122200	11612269000	413500	414000	414000	413500	54
423	20231016	122100	11589924500	413500	414000	414000	413500	298
424	20231016	122000	11466663000	413500	414000	414000	413500	46
425	20231016	121900	11447628500	413500	413500	414000	413500	80
426	20231016	121800	11414547000	414000	413500	414000	413500	207
427	20231016	121700	11328939500	413500	414000	414000	413500	76
428	20231016	121600	11297496500	414000	414000	414500	413500	510
429	20231016	121500	11086365000	414000	414000	414500	414000	60
430	20231016	121400	11061507000	414500	414500	414500	414000	76
431	20231016	121300	11030007500	414500	414500	414500	414000	75
432	20231016	121200	10998927000	414000	414500	414500	414000	154
433	20231016	121100	10935103000	414500	414500	415000	414500	104
434	20231016	121000	10891982000	414500	415000	415000	414500	37
435	20231016	120900	10876630000	415000	414500	415000	414500	80
436	20231016	120800	10843435500	415000	414500	415000	414500	28
437	20231016	120700	10831817000	414500	414500	415000	414500	41
438	20231016	120600	10814809000	414500	415000	415000	414500	37
439	20231016	120500	10799461500	414500	415000	415000	414500	37
440	20231016	120400	10784109000	415000	414500	415000	414500	62
441	20231016	120300	10758396000	415000	415000	415500	414500	78
442	20231016	120200	10726016500	414500	414500	415000	414500	105
443	20231016	120100	10682474500	414500	415000	415000	414500	33
444	20231016	120000	10668780000	414500	415000	415500	414500	51
445	20231016	115900	10647610000	415000	415000	415000	414500	43
446	20231016	115800	10629765500	415000	415500	415500	414500	36
447	20231016	115700	10614823500	415000	415000	416000	414500	124
448	20231016	115600	10563332000	415000	415500	415500	414500	58
449	20231016	115500	10539255500	415000	415000	415500	414500	23
450	20231016	115400	10529716000	415000	415000	415000	414500	39
451	20231016	115300	10513533000	415000	414500	415500	414500	31
452	20231016	115200	10500670000	414500	414500	415500	414500	136
453	20231016	115100	10444242000	414500	415000	415000	414500	72
454	20231016	115000	10414363000	414500	414500	415000	414500	91
455	20231016	114900	10376630000	414500	415000	415000	414500	59
456	20231016	114800	10352153000	414500	415000	415000	414500	46
457	20231016	114700	10333069500	415000	415500	415500	414500	39
458	20231016	114600	10316876000	415000	415000	415500	415000	26
459	20231016	114500	10306084500	415000	414500	416000	414500	75
460	20231016	114400	10274944000	415500	415000	415500	414500	36
461	20231016	114300	10259993500	416000	415500	416000	414500	43
462	20231016	114200	10242128000	416000	414500	416000	414500	75
463	20231016	114100	10210988500	414500	414500	416000	414500	49
464	20231016	114000	10190639000	414500	415500	416000	414500	86
465	20231016	113900	10154906500	416000	415000	416500	415000	59
466	20231016	113800	10130377000	415000	415500	416500	415000	107
467	20231016	113700	10085891500	415500	416500	416500	415500	29
468	20231016	113600	10073816000	415000	416000	416500	415000	125
469	20231016	113500	10021888500	415000	416000	416000	415000	28
470	20231016	113400	10010242500	414500	415000	416000	414500	152
471	20231016	113300	9947085500	415500	415000	416000	414500	251
472	20231016	113200	9842846500	415000	414500	415000	414500	49
473	20231016	113100	9822518500	414500	414500	415000	414500	26
474	20231016	113000	9811729500	414500	414500	415000	414500	53
475	20231016	112900	9789740500	414500	414500	415000	414500	50
476	20231016	112800	9769002000	414500	414500	415000	414500	32
477	20231016	112700	9755727000	414500	415000	415000	414500	95
478	20231016	112600	9716309500	414500	415000	415000	414500	35
479	20231016	112500	9701791000	415000	414500	415000	414500	36
480	20231016	112400	9686868500	414500	415000	415000	414000	218
481	20231016	112300	9596491500	414500	415000	415000	414500	36
482	20231016	112200	9581563500	415000	415500	415500	414500	56
483	20231016	112100	9558326000	416500	415000	416500	415000	78
484	20231016	112000	9525926500	414500	415000	415000	414500	79
485	20231016	111900	9493142000	414500	415000	415000	414500	37
486	20231016	111800	9477793000	414500	415000	415000	414500	67
487	20231016	111700	9449988500	415500	415500	415500	415000	87
488	20231016	111600	9413868500	415500	415000	415500	415000	39
489	20231016	111500	9397670500	415000	415000	415500	415000	189
490	20231016	111400	9319215000	415000	415000	415000	414500	150
491	20231016	111300	9256965500	414500	416000	416000	414500	370
492	20231016	111200	9103423000	415500	415500	415500	415500	12
493	20231016	111100	9098437000	416000	415500	416000	415000	99
494	20231016	111000	9057289500	416000	416000	416000	415500	45
495	20231016	110900	9038579000	415500	415500	416000	415500	44
496	20231016	110800	9020288500	415000	415000	416000	415000	53
497	20231016	110700	8998263500	416000	415500	416000	415500	73
498	20231016	110600	8967918500	415500	416000	416000	415500	23
499	20231016	110500	8958354000	415500	415500	416000	415000	125
500	20231016	110400	8906398500	415500	416000	416000	415500	186
501	20231016	110300	8829102000	415500	416500	416500	415500	58
502	20231016	110200	8804973000	416500	416500	416500	416500	13
503	20231016	110100	8799558500	417000	416500	417000	416000	45
504	20231016	110000	8780805000	416500	417000	417500	416500	60
505	20231016	105900	8755796000	417500	417000	417500	416500	27
506	20231016	105800	8744525000	417000	416000	417000	416000	55
507	20231016	105700	8721594500	416000	417000	417000	416000	110
508	20231016	105600	8675780000	416500	416500	417000	416000	51
509	20231016	105500	8654517500	416500	416500	417000	416500	37
510	20231016	105400	8639096500	417000	417000	417000	416500	27
511	20231016	105300	8627839000	416500	417000	417000	416000	128
512	20231016	105200	8574516000	417000	417500	417500	417000	51
513	20231016	105100	8553237000	417500	417000	417500	417000	72
514	20231016	105000	8523186000	417000	416500	417000	415500	71
515	20231016	104900	8493649000	416500	417000	417500	416500	119
516	20231016	104800	8444021000	417500	417000	417500	417000	47
517	20231016	104700	8424407000	416000	417500	418000	416000	139
518	20231016	104600	8366354500	417000	417000	417500	416500	75
519	20231016	104500	8335086500	417000	417000	417500	417000	73
520	20231016	104400	8304614500	417000	417500	418000	416500	97
521	20231016	104300	8264130000	416500	417500	417500	416500	22
522	20231016	104200	8254946000	417500	417500	417500	416000	130
523	20231016	104100	8200741000	416000	417500	417500	416000	234
524	20231016	104000	8103081500	417500	416000	417500	416000	164
525	20231016	103900	8034702000	416000	416000	416500	416000	68
526	20231016	103800	8006393500	416000	417000	417000	416000	84
527	20231016	103700	7971412500	416500	416000	417500	416000	333
528	20231016	103600	7832735000	416000	416500	417500	416000	256
529	20231016	103500	7726058000	416500	417500	418000	416000	232
530	20231016	103400	7629286500	418000	417000	418000	417000	95
531	20231016	103300	7589641000	417000	417500	418000	417000	71
532	20231016	103200	7560005500	418000	417000	418000	417000	62
533	20231016	103100	7534132000	417000	418000	418000	417000	37
534	20231016	103000	7518681000	417500	417500	417500	416500	196
535	20231016	102900	7436903500	416500	417000	417000	416500	13
536	20231016	102800	7431485500	417000	417000	417500	416500	122
537	20231016	102700	7380616000	416500	417500	417500	416500	39
538	20231016	102600	7364344000	417500	417000	417500	417000	45
539	20231016	102500	7345557000	417500	417000	418000	417000	198
540	20231016	102400	7262914000	417000	417000	417500	416500	133
541	20231016	102300	7207425000	417000	418000	418000	417000	102
542	20231016	102200	7164813000	418500	417500	418500	417500	31
543	20231016	102100	7151854000	417500	418000	418000	416500	130
544	20231016	102000	7097573000	417500	418000	418000	417500	125
545	20231016	101900	7045324500	418000	417000	418000	417000	302
546	20231016	101800	6919237500	417000	417000	417000	417000	25
547	20231016	101700	6908812500	417500	417500	417500	417000	29
548	20231016	101600	6896708000	417500	417500	418000	417500	106
549	20231016	101500	6852436500	417500	418000	418000	416500	157
550	20231016	101400	6786936500	418000	417500	418000	416000	161
551	20231016	101300	6719732500	417500	417500	417500	417000	94
552	20231016	101200	6680489500	417500	418500	418500	417500	153
553	20231016	101100	6616519500	417500	417500	418500	417500	167
554	20231016	101000	6546716500	418000	417500	418000	417500	187
555	20231016	100900	6468591000	417500	417500	418000	417500	61
556	20231016	100800	6443110500	417500	417500	417500	416000	150
557	20231016	100700	6380519000	416000	417000	417500	416000	354
558	20231016	100600	6233001000	415500	416500	417500	415500	124
559	20231016	100500	6181381500	417000	416000	417000	415500	197
560	20231016	100400	6099352000	416000	416000	417000	416000	165
561	20231016	100300	6030634000	416500	416000	417000	416000	214
562	20231016	100200	5941499000	414500	415000	416000	414500	52
563	20231016	100100	5919871500	414500	416000	416000	414500	365
564	20231016	100000	5768229000	416000	414500	416000	414500	527
565	20231016	095900	5549271500	415000	414000	415000	414000	193
566	20231016	095800	5469252500	414000	414000	414500	414000	36
567	20231016	095700	5454340000	414000	414000	414500	414000	83
568	20231016	095600	5419955500	414500	414500	414500	414000	63
569	20231016	095500	5393849000	414000	414500	414500	414000	21
570	20231016	095400	5385145500	414000	414500	414500	414000	98
571	20231016	095300	5344528000	414500	414000	415000	414000	223
572	20231016	095200	5252080000	414000	413500	414500	413500	293
573	20231016	095100	5130759000	413500	414000	414000	413500	85
574	20231016	095000	5095590000	414000	414000	414000	413500	83
575	20231016	094900	5061242000	414000	414000	414000	413500	122
576	20231016	094800	5010746500	414000	414000	414500	413500	440
577	20231016	094700	4828578000	414500	414500	415000	414500	171
578	20231016	094600	4757685500	414500	414500	415000	414500	48
579	20231016	094500	4737784500	414500	414500	415000	414500	217
580	20231016	094400	4647824000	414500	415000	415000	414500	32
581	20231016	094300	4634556500	414500	414500	415500	414500	148
582	20231016	094200	4573144500	415000	415500	415500	415000	82
583	20231016	094100	4539102500	415500	415000	415500	415000	60
584	20231016	094000	4514184000	415500	415000	415500	415000	103
585	20231016	093900	4471407000	415000	415000	415500	415000	71
586	20231016	093800	4441930500	415000	415000	415500	415000	54
587	20231016	093700	4419509000	415000	415500	415500	415000	166
588	20231016	093600	4350571500	415500	415500	415500	415000	129
589	20231016	093500	4297017500	415000	415500	416000	415000	69
590	20231016	093400	4268340500	416000	415500	416000	415000	179
591	20231016	093300	4193930000	415000	414500	415500	414500	135
592	20231016	093200	4137945500	415500	415000	415500	414500	80
593	20231016	093100	4104754000	414500	415000	416000	414500	66
594	20231016	093000	4077350500	415000	416500	416500	415000	195
595	20231016	092900	3996252500	416500	416000	416500	416000	130
596	20231016	092800	3942137000	415500	414500	416000	414500	254
597	20231016	092700	3836668000	414500	415000	415000	414500	75
598	20231016	092600	3805569000	415000	415000	415000	414500	78
599	20231016	092500	3773205500	415000	415500	415500	415000	103
600	20231016	092400	3730448000	415000	415000	415500	415000	171
601	20231016	092300	3659433500	415000	415500	415500	415000	144
602	20231016	092200	3599652000	415500	415000	415500	415000	160
603	20231016	092100	3533229500	415500	416000	416000	415500	384
604	20231016	092000	3373581000	416000	416500	416500	416000	57
605	20231016	091900	3349855000	416500	416500	416500	416000	45
606	20231016	091800	3331119000	416500	416000	416500	416000	63
607	20231016	091700	3304893500	416000	415500	417000	415500	461
608	20231016	091600	3113109500	415500	415500	415500	415000	165
609	20231016	091500	3044579500	415500	415500	416000	415000	138
610	20231016	091400	2987248500	415500	415000	416000	415000	433
611	20231016	091300	2807318000	415000	415000	415500	414500	386
612	20231016	091200	2647078500	415000	415000	415500	414500	126
613	20231016	091100	2594762000	415000	415000	415000	415000	186
614	20231016	091000	2517572000	415000	415000	417000	414500	899
615	20231016	090900	2144026000	414500	414500	415500	414500	174
616	20231016	090800	2071828500	415000	415000	415500	414000	562
617	20231016	090700	1838813000	415000	416000	416000	415000	266
618	20231016	090600	1728317500	415500	415000	415500	414500	325
619	20231016	090500	1593348000	414500	415500	415500	413500	709
620	20231016	090400	1299610500	415000	415000	416000	415000	299
621	20231016	090300	1175330000	415500	417000	417000	415000	402
622	20231016	090200	1008177500	417500	415500	419500	415000	898
623	20231016	090100	634163500	415000	417500	418000	415000	852
624	20231016	090000	279841000	417500	417000	419500	416500	670