KissMeData/000670/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	183100	460398000	508000	508000	508000	508000	32
3	20231018	183000	460398000	508000	508000	508000	508000	0
4	20231018	182900	460398000	508000	508000	508000	508000	0
5	20231018	182800	460398000	508000	508000	508000	508000	0
6	20231018	182700	460398000	508000	508000	508000	508000	0
7	20231018	182600	460398000	508000	508000	508000	508000	0
8	20231018	182500	460398000	508000	508000	508000	508000	0
9	20231018	182400	460398000	508000	508000	508000	508000	0
10	20231018	182300	460398000	508000	508000	508000	508000	0
11	20231018	182200	460398000	508000	508000	508000	508000	0
12	20231018	182100	460398000	508000	508000	508000	508000	0
13	20231018	182000	460398000	508000	508000	508000	508000	0
14	20231018	181900	460398000	508000	508000	508000	508000	0
15	20231018	181800	460398000	508000	508000	508000	508000	0
16	20231018	181700	460398000	508000	508000	508000	508000	0
17	20231018	181600	460398000	508000	508000	508000	508000	0
18	20231018	181500	460398000	508000	508000	508000	508000	0
19	20231018	181400	460398000	508000	508000	508000	508000	0
20	20231018	181300	460398000	508000	508000	508000	508000	0
21	20231018	181200	460398000	508000	508000	508000	508000	0
22	20231018	181100	460398000	508000	508000	508000	508000	0
23	20231018	181000	460398000	508000	508000	508000	508000	0
24	20231018	180900	460398000	508000	508000	508000	508000	0
25	20231018	180800	460398000	508000	508000	508000	508000	0
26	20231018	180700	460398000	508000	508000	508000	508000	0
27	20231018	180600	460398000	508000	508000	508000	508000	0
28	20231018	180500	460398000	508000	508000	508000	508000	0
29	20231018	180400	460398000	508000	508000	508000	508000	0
30	20231018	180300	460398000	508000	508000	508000	508000	0
31	20231018	180200	460398000	508000	508000	508000	508000	0
32	20231018	180100	460398000	508000	508000	508000	508000	32
33	20231018	180000	460398000	508000	508000	508000	508000	0
34	20231018	175900	460398000	508000	508000	508000	508000	0
35	20231018	175800	460398000	508000	508000	508000	508000	0
36	20231018	175700	460398000	508000	508000	508000	508000	0
37	20231018	175600	460398000	508000	508000	508000	508000	0
38	20231018	175500	460398000	508000	508000	508000	508000	0
39	20231018	175400	460398000	508000	508000	508000	508000	0
40	20231018	175300	460398000	508000	508000	508000	508000	0
41	20231018	175200	460398000	508000	508000	508000	508000	0
42	20231018	175100	460398000	508000	508000	508000	508000	0
43	20231018	175000	460398000	508000	508000	508000	508000	0
44	20231018	174900	460398000	508000	508000	508000	508000	0
45	20231018	174800	460398000	508000	508000	508000	508000	0
46	20231018	174700	460398000	508000	508000	508000	508000	0
47	20231018	174600	460398000	508000	508000	508000	508000	0
48	20231018	174500	460398000	508000	508000	508000	508000	0
49	20231018	174400	460398000	508000	508000	508000	508000	0
50	20231018	174300	460398000	508000	508000	508000	508000	0
51	20231018	174200	460398000	508000	508000	508000	508000	0
52	20231018	174100	460398000	508000	508000	508000	508000	0
53	20231018	174000	460398000	508000	508000	508000	508000	0
54	20231018	173900	460398000	508000	508000	508000	508000	0
55	20231018	173800	460398000	508000	508000	508000	508000	0
56	20231018	173700	460398000	508000	508000	508000	508000	0
57	20231018	173600	460398000	508000	508000	508000	508000	0
58	20231018	173500	460398000	508000	508000	508000	508000	0
59	20231018	173400	460398000	508000	508000	508000	508000	0
60	20231018	173300	460398000	508000	508000	508000	508000	0
61	20231018	173200	460398000	508000	508000	508000	508000	0
62	20231018	173100	460398000	508000	508000	508000	508000	32
63	20231018	173000	460398000	508000	508000	508000	508000	0
64	20231018	172900	460398000	508000	508000	508000	508000	0
65	20231018	172800	460398000	508000	508000	508000	508000	0
66	20231018	172700	460398000	508000	508000	508000	508000	0
67	20231018	172600	460398000	508000	508000	508000	508000	0
68	20231018	172500	460398000	508000	508000	508000	508000	0
69	20231018	172400	460398000	508000	508000	508000	508000	0
70	20231018	172300	460398000	508000	508000	508000	508000	0
71	20231018	172200	460398000	508000	508000	508000	508000	0
72	20231018	172100	460398000	508000	508000	508000	508000	0
73	20231018	172000	460398000	508000	508000	508000	508000	0
74	20231018	171900	460398000	508000	508000	508000	508000	0
75	20231018	171800	460398000	508000	508000	508000	508000	0
76	20231018	171700	460398000	508000	508000	508000	508000	0
77	20231018	171600	460398000	508000	508000	508000	508000	0
78	20231018	171500	460398000	508000	508000	508000	508000	0
79	20231018	171400	460398000	508000	508000	508000	508000	0
80	20231018	171300	460398000	508000	508000	508000	508000	0
81	20231018	171200	460398000	508000	508000	508000	508000	0
82	20231018	171100	460398000	508000	508000	508000	508000	0
83	20231018	171000	460398000	508000	508000	508000	508000	0
84	20231018	170900	460398000	508000	508000	508000	508000	0
85	20231018	170800	460398000	508000	508000	508000	508000	0
86	20231018	170700	460398000	508000	508000	508000	508000	0
87	20231018	170600	460398000	508000	508000	508000	508000	0
88	20231018	170500	460398000	508000	508000	508000	508000	0
89	20231018	170400	460398000	508000	508000	508000	508000	0
90	20231018	170300	460398000	508000	508000	508000	508000	0
91	20231018	170200	460398000	508000	508000	508000	508000	0
92	20231018	170100	460398000	508000	508000	508000	508000	32
93	20231018	170000	460398000	508000	508000	508000	508000	0
94	20231018	165900	460398000	508000	508000	508000	508000	0
95	20231018	165800	460398000	508000	508000	508000	508000	0
96	20231018	165700	460398000	508000	508000	508000	508000	0
97	20231018	165600	460398000	508000	508000	508000	508000	0
98	20231018	165500	460398000	508000	508000	508000	508000	0
99	20231018	165400	460398000	508000	508000	508000	508000	0
100	20231018	165300	460398000	508000	508000	508000	508000	0
101	20231018	165200	460398000	508000	508000	508000	508000	0
102	20231018	165100	460398000	508000	508000	508000	508000	0
103	20231018	165000	460398000	508000	508000	508000	508000	0
104	20231018	164900	460398000	508000	508000	508000	508000	0
105	20231018	164800	460398000	508000	508000	508000	508000	0
106	20231018	164700	460398000	508000	508000	508000	508000	0
107	20231018	164600	460398000	508000	508000	508000	508000	0
108	20231018	164500	460398000	508000	508000	508000	508000	0
109	20231018	164400	460398000	508000	508000	508000	508000	0
110	20231018	164300	460398000	508000	508000	508000	508000	0
111	20231018	164200	460398000	508000	508000	508000	508000	0
112	20231018	164100	460398000	508000	508000	508000	508000	0
113	20231018	164000	460398000	508000	508000	508000	508000	0
114	20231018	163900	460398000	508000	508000	508000	508000	0
115	20231018	163800	460398000	508000	508000	508000	508000	0
116	20231018	163700	460398000	508000	508000	508000	508000	0
117	20231018	163600	460398000	508000	508000	508000	508000	0
118	20231018	163500	460398000	508000	508000	508000	508000	0
119	20231018	163400	460398000	508000	508000	508000	508000	0
120	20231018	163300	460398000	508000	508000	508000	508000	0
121	20231018	163200	460398000	508000	508000	508000	508000	0
122	20231018	163100	460398000	508000	508000	508000	508000	32
123	20231018	163000	460398000	508000	508000	508000	508000	0
124	20231018	162900	460398000	508000	508000	508000	508000	0
125	20231018	162800	460398000	508000	508000	508000	508000	0
126	20231018	162700	460398000	508000	508000	508000	508000	0
127	20231018	162600	460398000	508000	508000	508000	508000	0
128	20231018	162500	460398000	508000	508000	508000	508000	0
129	20231018	162400	460398000	508000	508000	508000	508000	0
130	20231018	162300	460398000	508000	508000	508000	508000	0
131	20231018	162200	460398000	508000	508000	508000	508000	0
132	20231018	162100	460398000	508000	508000	508000	508000	0
133	20231018	162000	460398000	508000	508000	508000	508000	0
134	20231018	161900	460398000	508000	508000	508000	508000	0
135	20231018	161800	460398000	508000	508000	508000	508000	0
136	20231018	161700	460398000	508000	508000	508000	508000	0
137	20231018	161600	460398000	508000	508000	508000	508000	0
138	20231018	161500	460398000	508000	508000	508000	508000	0
139	20231018	161400	460398000	508000	508000	508000	508000	0
140	20231018	161300	460398000	508000	508000	508000	508000	0
141	20231018	161200	460398000	508000	508000	508000	508000	0
142	20231018	161100	460398000	508000	508000	508000	508000	0
143	20231018	161000	460398000	508000	508000	508000	508000	0
144	20231018	160900	460398000	508000	508000	508000	508000	0
145	20231018	160800	460398000	508000	508000	508000	508000	0
146	20231018	160700	460398000	508000	508000	508000	508000	0
147	20231018	160600	460398000	508000	508000	508000	508000	0
148	20231018	160500	460398000	508000	508000	508000	508000	0
149	20231018	160400	460398000	508000	508000	508000	508000	0
150	20231018	160300	460398000	508000	508000	508000	508000	0
151	20231018	160200	460398000	508000	508000	508000	508000	0
152	20231018	160100	460398000	508000	508000	508000	508000	32
153	20231018	160000	460398000	508000	508000	508000	508000	0
154	20231018	155900	460398000	508000	508000	508000	508000	0
155	20231018	155800	460398000	508000	508000	508000	508000	0
156	20231018	155700	460398000	508000	508000	508000	508000	0
157	20231018	155600	460398000	508000	508000	508000	508000	0
158	20231018	155500	460398000	508000	508000	508000	508000	0
159	20231018	155400	460398000	508000	508000	508000	508000	0
160	20231018	155300	460398000	508000	508000	508000	508000	0
161	20231018	155200	460398000	508000	508000	508000	508000	0
162	20231018	155100	460398000	508000	508000	508000	508000	0
163	20231018	155000	460398000	508000	508000	508000	508000	0
164	20231018	154900	460398000	508000	508000	508000	508000	0
165	20231018	154800	460398000	508000	508000	508000	508000	0
166	20231018	154700	460398000	508000	508000	508000	508000	0
167	20231018	154600	460398000	508000	508000	508000	508000	0
168	20231018	154500	460398000	508000	508000	508000	508000	0
169	20231018	154400	460398000	508000	508000	508000	508000	0
170	20231018	154300	460398000	508000	508000	508000	508000	0
171	20231018	154200	460398000	508000	508000	508000	508000	0
172	20231018	154100	460398000	508000	508000	508000	508000	0
173	20231018	154000	460398000	508000	508000	508000	508000	0
174	20231018	153900	460398000	508000	508000	508000	508000	0
175	20231018	153800	460398000	508000	508000	508000	508000	0
176	20231018	153700	460398000	508000	508000	508000	508000	0
177	20231018	153600	460398000	508000	508000	508000	508000	0
178	20231018	153500	460398000	508000	508000	508000	508000	0
179	20231018	153400	460398000	508000	508000	508000	508000	0
180	20231018	153300	460398000	508000	508000	508000	508000	0
181	20231018	153200	460398000	508000	508000	508000	508000	0
182	20231018	153100	460398000	508000	508000	508000	508000	32
183	20231018	153000	460398000	508000	508000	508000	508000	32
184	20231018	152900	444142000	508000	508000	508000	508000	0
185	20231018	152800	444142000	508000	508000	508000	508000	0
186	20231018	152700	444142000	508000	508000	508000	508000	0
187	20231018	152600	444142000	508000	508000	508000	508000	0
188	20231018	152500	444142000	508000	508000	508000	508000	0
189	20231018	152400	444142000	508000	508000	508000	508000	0
190	20231018	152300	444142000	508000	508000	508000	508000	0
191	20231018	152200	444142000	508000	508000	508000	508000	0
192	20231018	152100	444142000	508000	508000	508000	508000	0
193	20231018	152000	444142000	508000	508000	508000	508000	0
194	20231018	151900	444142000	508000	508000	508000	508000	3
195	20231018	151800	442618000	508000	508000	508000	508000	1
196	20231018	151700	442110000	507000	508000	508000	507000	6
197	20231018	151600	439063000	508000	508000	508000	508000	1
198	20231018	151500	438555000	507000	507000	507000	507000	2
199	20231018	151400	437541000	508000	508000	508000	508000	1
200	20231018	151300	437033000	508000	508000	508000	508000	1
201	20231018	151200	436525000	508000	508000	508000	508000	1
202	20231018	151100	436017000	507000	507000	507000	507000	0
203	20231018	151000	436017000	507000	507000	507000	507000	3
204	20231018	150900	434496000	506000	506000	506000	506000	0
205	20231018	150800	434496000	506000	507000	507000	506000	5
206	20231018	150700	431964000	507000	507000	507000	507000	4
207	20231018	150600	429936000	507000	507000	507000	507000	0
208	20231018	150500	429936000	507000	507000	507000	507000	1
209	20231018	150400	429429000	506000	506000	506000	506000	1
210	20231018	150300	428923000	507000	507000	507000	507000	0
211	20231018	150200	428923000	507000	507000	507000	507000	1
212	20231018	150100	428416000	507000	507000	507000	507000	0
213	20231018	150000	428416000	507000	507000	507000	507000	0
214	20231018	145900	428416000	507000	505000	507000	505000	28
215	20231018	145800	414260000	505000	505000	505000	505000	0
216	20231018	145700	414260000	505000	505000	505000	505000	0
217	20231018	145600	414260000	505000	505000	505000	505000	0
218	20231018	145500	414260000	505000	505000	505000	505000	0
219	20231018	145400	414260000	505000	505000	505000	505000	2
220	20231018	145300	413250000	505000	505000	505000	505000	0
221	20231018	145200	413250000	505000	505000	505000	505000	0
222	20231018	145100	413250000	505000	505000	505000	505000	0
223	20231018	145000	413250000	505000	505000	505000	505000	0
224	20231018	144900	413250000	505000	505000	505000	505000	0
225	20231018	144800	413250000	505000	505000	505000	505000	0
226	20231018	144700	413250000	505000	505000	505000	505000	0
227	20231018	144600	413250000	505000	505000	505000	505000	0
228	20231018	144500	413250000	505000	505000	505000	505000	0
229	20231018	144400	413250000	505000	505000	505000	505000	0
230	20231018	144300	413250000	505000	505000	505000	505000	0
231	20231018	144200	413250000	505000	505000	505000	505000	0
232	20231018	144100	413250000	505000	505000	505000	505000	0
233	20231018	144000	413250000	505000	505000	505000	505000	0
234	20231018	143900	413250000	505000	505000	505000	505000	0
235	20231018	143800	413250000	505000	505000	505000	505000	0
236	20231018	143700	413250000	505000	505000	505000	505000	0
237	20231018	143600	413250000	505000	505000	505000	505000	0
238	20231018	143500	413250000	505000	505000	505000	505000	0
239	20231018	143400	413250000	505000	505000	505000	505000	0
240	20231018	143300	413250000	505000	505000	505000	505000	1
241	20231018	143200	412745000	505000	505000	505000	505000	0
242	20231018	143100	412745000	505000	505000	505000	505000	0
243	20231018	143000	412745000	505000	505000	505000	505000	2
244	20231018	142900	411735000	505000	505000	505000	505000	0
245	20231018	142800	411735000	505000	505000	505000	505000	2
246	20231018	142700	410725000	506000	506000	506000	506000	1
247	20231018	142600	410219000	505000	505000	505000	505000	2
248	20231018	142500	409209000	505000	505000	505000	505000	0
249	20231018	142400	409209000	505000	505000	505000	505000	0
250	20231018	142300	409209000	505000	505000	505000	505000	1
251	20231018	142200	408704000	505000	505000	505000	505000	0
252	20231018	142100	408704000	505000	505000	505000	505000	0
253	20231018	142000	408704000	505000	505000	505000	505000	1
254	20231018	141900	408199000	505000	505000	505000	505000	0
255	20231018	141800	408199000	505000	505000	505000	505000	0
256	20231018	141700	408199000	505000	505000	505000	505000	1
257	20231018	141600	407694000	507000	507000	507000	507000	1
258	20231018	141500	407187000	506000	506000	506000	506000	2
259	20231018	141400	406175000	505000	505000	505000	505000	15
260	20231018	141300	398600000	504000	504000	504000	504000	0
261	20231018	141200	398600000	504000	504000	504000	504000	0
262	20231018	141100	398600000	504000	504000	504000	504000	1
263	20231018	141000	398096000	504000	504000	504000	504000	0
264	20231018	140900	398096000	504000	504000	504000	504000	0
265	20231018	140800	398096000	504000	504000	504000	504000	3
266	20231018	140700	396584000	504000	504000	504000	504000	0
267	20231018	140600	396584000	504000	504000	504000	504000	0
268	20231018	140500	396584000	504000	504000	504000	504000	1
269	20231018	140400	396080000	505000	505000	505000	505000	0
270	20231018	140300	396080000	505000	505000	505000	505000	0
271	20231018	140200	396080000	505000	505000	505000	505000	3
272	20231018	140100	394565000	505000	505000	505000	505000	2
273	20231018	140000	393555000	505000	505000	505000	505000	0
274	20231018	135900	393555000	505000	505000	505000	505000	0
275	20231018	135800	393555000	505000	505000	505000	505000	1
276	20231018	135700	393050000	505000	505000	505000	505000	0
277	20231018	135600	393050000	505000	505000	505000	505000	0
278	20231018	135500	393050000	505000	505000	505000	505000	1
279	20231018	135400	392545000	506000	506000	506000	506000	0
280	20231018	135300	392545000	506000	506000	506000	506000	0
281	20231018	135200	392545000	506000	505000	506000	505000	2
282	20231018	135100	391534000	506000	506000	506000	506000	0
283	20231018	135000	391534000	506000	506000	506000	506000	0
284	20231018	134900	391534000	506000	506000	506000	506000	2
285	20231018	134800	390522000	506000	506000	506000	506000	0
286	20231018	134700	390522000	506000	506000	506000	506000	1
287	20231018	134600	390016000	506000	506000	506000	506000	2
288	20231018	134500	389004000	506000	506000	506000	506000	0
289	20231018	134400	389004000	506000	506000	506000	506000	0
290	20231018	134300	389004000	506000	506000	506000	506000	1
291	20231018	134200	388498000	506000	506000	506000	506000	0
292	20231018	134100	388498000	506000	506000	506000	506000	5
293	20231018	134000	385968000	506000	506000	506000	506000	1
294	20231018	133900	385462000	506000	506000	506000	506000	0
295	20231018	133800	385462000	506000	506000	506000	506000	0
296	20231018	133700	385462000	506000	506000	506000	506000	1
297	20231018	133600	384956000	506000	506000	506000	506000	0
298	20231018	133500	384956000	506000	506000	506000	506000	0
299	20231018	133400	384956000	506000	506000	506000	506000	1
300	20231018	133300	384450000	507000	506000	507000	506000	3
301	20231018	133200	382931000	506000	506000	506000	506000	0
302	20231018	133100	382931000	506000	506000	506000	506000	0
303	20231018	133000	382931000	506000	506000	506000	506000	2
304	20231018	132900	381919000	506000	506000	506000	506000	0
305	20231018	132800	381919000	506000	506000	506000	506000	0
306	20231018	132700	381919000	506000	506000	506000	506000	1
307	20231018	132600	381413000	506000	506000	506000	506000	0
308	20231018	132500	381413000	506000	506000	506000	506000	0
309	20231018	132400	381413000	506000	506000	506000	506000	1
310	20231018	132300	380907000	506000	506000	506000	506000	0
311	20231018	132200	380907000	506000	506000	506000	506000	0
312	20231018	132100	380907000	506000	506000	506000	505000	7
313	20231018	132000	377366000	505000	505000	505000	505000	0
314	20231018	131900	377366000	505000	505000	505000	505000	5
315	20231018	131800	374841000	505000	505000	505000	505000	21
316	20231018	131700	364236000	505000	505000	505000	505000	0
317	20231018	131600	364236000	505000	505000	505000	505000	1
318	20231018	131500	363731000	505000	505000	505000	505000	1
319	20231018	131400	363226000	505000	505000	505000	505000	0
320	20231018	131300	363226000	505000	505000	505000	505000	0
321	20231018	131200	363226000	505000	505000	505000	505000	2
322	20231018	131100	362216000	505000	505000	505000	505000	0
323	20231018	131000	362216000	505000	505000	505000	505000	0
324	20231018	130900	362216000	505000	504000	505000	504000	5
325	20231018	130800	359692000	504000	504000	504000	504000	0
326	20231018	130700	359692000	504000	504000	504000	504000	0
327	20231018	130600	359692000	504000	504000	504000	504000	1
328	20231018	130500	359188000	504000	504000	504000	504000	1
329	20231018	130400	358684000	504000	504000	504000	504000	0
330	20231018	130300	358684000	504000	504000	504000	504000	1
331	20231018	130200	358180000	505000	505000	505000	505000	0
332	20231018	130100	358180000	505000	505000	505000	505000	0
333	20231018	130000	358180000	505000	505000	505000	505000	2
334	20231018	125900	357170000	504000	504000	504000	504000	4
335	20231018	125800	355154000	504000	504000	504000	504000	0
336	20231018	125700	355154000	504000	504000	504000	504000	2
337	20231018	125600	354146000	504000	503000	504000	503000	3
338	20231018	125500	352635000	504000	503000	504000	503000	5
339	20231018	125400	350116000	504000	504000	504000	504000	2
340	20231018	125300	349108000	504000	504000	504000	504000	2
341	20231018	125200	348100000	504000	504000	504000	504000	0
342	20231018	125100	348100000	504000	504000	504000	504000	2
343	20231018	125000	347092000	504000	504000	504000	504000	1
344	20231018	124900	346588000	505000	505000	505000	505000	3
345	20231018	124800	345073000	504000	504000	504000	504000	0
346	20231018	124700	345073000	504000	504000	504000	504000	3
347	20231018	124600	343561000	504000	504000	504000	504000	2
348	20231018	124500	342553000	504000	504000	504000	504000	0
349	20231018	124400	342553000	504000	505000	505000	504000	7
350	20231018	124300	339019000	505000	505000	505000	505000	2
351	20231018	124200	338009000	505000	505000	505000	505000	0
352	20231018	124100	338009000	505000	505000	505000	505000	4
353	20231018	124000	335989000	504000	504000	504000	504000	0
354	20231018	123900	335989000	504000	504000	504000	504000	4
355	20231018	123800	333973000	504000	505000	505000	504000	3
356	20231018	123700	332460000	504000	504000	504000	504000	0
357	20231018	123600	332460000	504000	504000	504000	504000	3
358	20231018	123500	330948000	505000	505000	505000	505000	2
359	20231018	123400	329938000	504000	504000	504000	504000	0
360	20231018	123300	329938000	504000	504000	504000	504000	2
361	20231018	123200	328930000	505000	505000	505000	505000	1
362	20231018	123100	328425000	504000	504000	504000	504000	1
363	20231018	123000	327921000	505000	505000	505000	505000	2
364	20231018	122900	326911000	504000	504000	504000	504000	0
365	20231018	122800	326911000	504000	505000	505000	504000	3
366	20231018	122700	325397000	506000	504000	506000	504000	8
367	20231018	122600	321357000	504000	504000	504000	504000	0
368	20231018	122500	321357000	504000	504000	504000	504000	3
369	20231018	122400	319845000	505000	505000	505000	505000	1
370	20231018	122300	319340000	505000	505000	505000	505000	0
371	20231018	122200	319340000	505000	506000	506000	504000	6
372	20231018	122100	316312000	505000	505000	505000	505000	0
373	20231018	122000	316312000	505000	505000	505000	505000	2
374	20231018	121900	315302000	505000	505000	505000	505000	1
375	20231018	121800	314797000	505000	505000	505000	505000	3
376	20231018	121700	313282000	505000	505000	505000	505000	3
377	20231018	121600	311767000	505000	505000	505000	505000	4
378	20231018	121500	309747000	506000	505000	506000	505000	6
379	20231018	121400	306716000	505000	506000	507000	505000	6
380	20231018	121300	303680000	505000	505000	505000	505000	1
381	20231018	121200	303175000	505000	505000	505000	505000	3
382	20231018	121100	301660000	505000	505000	505000	505000	0
383	20231018	121000	301660000	505000	505000	505000	505000	1
384	20231018	120900	301155000	506000	506000	506000	506000	3
385	20231018	120800	299637000	505000	505000	505000	505000	0
386	20231018	120700	299637000	505000	505000	505000	505000	11
387	20231018	120600	294082000	506000	506000	506000	506000	2
388	20231018	120500	293070000	505000	505000	505000	505000	12
389	20231018	120400	287010000	505000	505000	505000	505000	4
390	20231018	120300	284990000	506000	506000	506000	506000	1
391	20231018	120200	284484000	506000	506000	506000	506000	0
392	20231018	120100	284484000	506000	507000	507000	506000	2
393	20231018	120000	283471000	506000	506000	506000	506000	1
394	20231018	115900	282965000	507000	507000	507000	507000	1
395	20231018	115800	282458000	505000	505000	505000	505000	3
396	20231018	115700	280943000	505000	505000	505000	505000	2
397	20231018	115600	279933000	505000	505000	505000	505000	2
398	20231018	115500	278923000	506000	506000	506000	506000	1
399	20231018	115400	278417000	506000	507000	507000	506000	3
400	20231018	115300	276897000	506000	506000	506000	506000	2
401	20231018	115200	275885000	507000	507000	507000	507000	1
402	20231018	115100	275378000	505000	505000	505000	505000	4
403	20231018	115000	273358000	506000	506000	506000	505000	7
404	20231018	114900	269817000	506000	506000	506000	506000	0
405	20231018	114800	269817000	506000	505000	506000	505000	4
406	20231018	114700	267796000	505000	505000	505000	505000	1
407	20231018	114600	267291000	506000	506000	506000	506000	1
408	20231018	114500	266785000	506000	505000	506000	505000	5
409	20231018	114400	264259000	506000	506000	506000	506000	0
410	20231018	114300	264259000	506000	505000	506000	505000	4
411	20231018	114200	262237000	505000	505000	505000	505000	1
412	20231018	114100	261732000	506000	506000	506000	506000	0
413	20231018	114000	261732000	506000	506000	506000	506000	3
414	20231018	113900	260214000	506000	506000	506000	506000	2
415	20231018	113800	259202000	507000	507000	507000	507000	0
416	20231018	113700	259202000	507000	505000	507000	505000	3
417	20231018	113600	257685000	506000	505000	506000	505000	2
418	20231018	113500	256674000	505000	505000	505000	505000	2
419	20231018	113400	255664000	506000	506000	506000	506000	0
420	20231018	113300	255664000	506000	506000	506000	506000	2
421	20231018	113200	254652000	505000	507000	507000	505000	3
422	20231018	113100	253134000	506000	506000	506000	506000	0
423	20231018	113000	253134000	506000	506000	506000	506000	3
424	20231018	112900	251616000	506000	505000	506000	505000	5
425	20231018	112800	249088000	505000	505000	505000	505000	0
426	20231018	112700	249088000	505000	505000	505000	505000	3
427	20231018	112600	247573000	506000	506000	506000	506000	1
428	20231018	112500	247067000	505000	505000	505000	505000	0
429	20231018	112400	247067000	505000	505000	505000	505000	2
430	20231018	112300	246057000	505000	505000	506000	505000	6
431	20231018	112200	243024000	505000	505000	505000	505000	5
432	20231018	112100	240499000	505000	505000	505000	505000	2
433	20231018	112000	239489000	505000	505000	505000	505000	3
434	20231018	111900	237974000	505000	505000	505000	505000	5
435	20231018	111800	235449000	506000	506000	506000	506000	2
436	20231018	111700	234437000	506000	505000	506000	505000	2
437	20231018	111600	233426000	505000	505000	505000	505000	3
438	20231018	111500	231911000	505000	505000	505000	505000	0
439	20231018	111400	231911000	505000	505000	505000	505000	1
440	20231018	111300	231406000	505000	505000	505000	505000	3
441	20231018	111200	229891000	506000	506000	506000	506000	5
442	20231018	111100	227361000	506000	506000	506000	506000	3
443	20231018	111000	225843000	506000	506000	506000	506000	0
444	20231018	110900	225843000	506000	506000	506000	506000	0
445	20231018	110800	225843000	506000	506000	506000	506000	4
446	20231018	110700	223819000	505000	505000	505000	505000	0
447	20231018	110600	223819000	505000	505000	505000	505000	0
448	20231018	110500	223819000	505000	505000	505000	505000	3
449	20231018	110400	222304000	505000	505000	505000	505000	0
450	20231018	110300	222304000	505000	505000	505000	505000	2
451	20231018	110200	221294000	505000	505000	505000	505000	0
452	20231018	110100	221294000	505000	506000	506000	505000	10
453	20231018	110000	216236000	505000	505000	505000	505000	3
454	20231018	105900	214721000	505000	505000	505000	505000	0
455	20231018	105800	214721000	505000	505000	505000	505000	3
456	20231018	105700	213206000	506000	506000	506000	506000	0
457	20231018	105600	213206000	506000	506000	506000	506000	0
458	20231018	105500	213206000	506000	506000	506000	506000	17
459	20231018	105400	204604000	506000	506000	506000	506000	0
460	20231018	105300	204604000	506000	506000	506000	506000	0
461	20231018	105200	204604000	506000	506000	506000	506000	3
462	20231018	105100	203086000	507000	507000	507000	507000	0
463	20231018	105000	203086000	507000	506000	507000	506000	4
464	20231018	104900	201061000	506000	505000	506000	505000	7
465	20231018	104800	197520000	505000	505000	505000	505000	0
466	20231018	104700	197520000	505000	505000	505000	505000	2
467	20231018	104600	196510000	505000	505000	505000	505000	1
468	20231018	104500	196005000	505000	505000	505000	505000	0
469	20231018	104400	196005000	505000	505000	505000	505000	2
470	20231018	104300	194995000	506000	506000	506000	506000	5
471	20231018	104200	192465000	506000	506000	506000	506000	4
472	20231018	104100	190441000	506000	506000	506000	506000	0
473	20231018	104000	190441000	506000	506000	506000	506000	1
474	20231018	103900	189935000	506000	506000	506000	506000	2
475	20231018	103800	188923000	506000	506000	506000	506000	2
476	20231018	103700	187911000	506000	506000	506000	506000	1
477	20231018	103600	187405000	506000	507000	507000	506000	4
478	20231018	103500	185380000	506000	506000	506000	506000	0
479	20231018	103400	185380000	506000	506000	506000	506000	3
480	20231018	103300	183862000	506000	506000	506000	506000	9
481	20231018	103200	179308000	505000	505000	505000	505000	0
482	20231018	103100	179308000	505000	505000	505000	505000	2
483	20231018	103000	178298000	505000	505000	505000	505000	1
484	20231018	102900	177793000	505000	505000	505000	505000	0
485	20231018	102800	177793000	505000	505000	505000	505000	3
486	20231018	102700	176278000	505000	505000	505000	505000	1
487	20231018	102600	175773000	505000	505000	505000	505000	2
488	20231018	102500	174763000	506000	506000	506000	506000	3
489	20231018	102400	173245000	505000	505000	505000	505000	2
490	20231018	102300	172235000	505000	505000	505000	505000	3
491	20231018	102200	170720000	505000	505000	505000	505000	4
492	20231018	102100	168700000	505000	505000	505000	505000	0
493	20231018	102000	168700000	505000	505000	505000	505000	2
494	20231018	101900	167690000	506000	506000	506000	506000	4
495	20231018	101800	165666000	506000	506000	506000	506000	2
496	20231018	101700	164654000	506000	506000	506000	506000	0
497	20231018	101600	164654000	506000	506000	506000	506000	0
498	20231018	101500	164654000	506000	506000	506000	506000	3
499	20231018	101400	163136000	506000	506000	506000	506000	0
500	20231018	101300	163136000	506000	506000	506000	506000	2
501	20231018	101200	162124000	507000	507000	507000	507000	0
502	20231018	101100	162124000	507000	507000	507000	507000	0
503	20231018	101000	162124000	507000	507000	507000	506000	8
504	20231018	100900	158074000	506000	506000	506000	506000	0
505	20231018	100800	158074000	506000	506000	506000	506000	0
506	20231018	100700	158074000	506000	506000	506000	506000	2
507	20231018	100600	157062000	507000	507000	507000	507000	0
508	20231018	100500	157062000	507000	507000	507000	507000	1
509	20231018	100400	156555000	508000	508000	508000	508000	2
510	20231018	100300	155539000	507000	507000	507000	507000	0
511	20231018	100200	155539000	507000	507000	507000	507000	2
512	20231018	100100	154525000	508000	508000	508000	508000	0
513	20231018	100000	154525000	508000	508000	508000	508000	2
514	20231018	095900	153509000	507000	507000	507000	507000	2
515	20231018	095800	152495000	509000	509000	509000	509000	0
516	20231018	095700	152495000	509000	507000	509000	507000	4
517	20231018	095600	150465000	508000	508000	508000	508000	1
518	20231018	095500	149957000	508000	508000	508000	508000	1
519	20231018	095400	149449000	508000	508000	508000	508000	1
520	20231018	095300	148941000	507000	506000	507000	506000	3
521	20231018	095200	147422000	507000	507000	507000	507000	0
522	20231018	095100	147422000	507000	507000	507000	507000	0
523	20231018	095000	147422000	507000	507000	507000	507000	0
524	20231018	094900	147422000	507000	507000	507000	507000	0
525	20231018	094800	147422000	507000	507000	507000	507000	0
526	20231018	094700	147422000	507000	507000	507000	507000	0
527	20231018	094600	147422000	507000	507000	507000	507000	1
528	20231018	094500	146915000	505000	506000	506000	505000	4
529	20231018	094400	144892000	506000	509000	509000	500000	229
530	20231018	094300	29603000	510000	510000	510000	510000	0
531	20231018	094200	29603000	510000	510000	510000	510000	0
532	20231018	094100	29603000	510000	510000	510000	510000	0
533	20231018	094000	29603000	510000	510000	510000	510000	0
534	20231018	093900	29603000	510000	510000	510000	510000	0
535	20231018	093800	29603000	510000	510000	510000	510000	2
536	20231018	093700	28583000	509000	509000	509000	509000	0
537	20231018	093600	28583000	509000	509000	509000	509000	0
538	20231018	093500	28583000	509000	509000	509000	509000	0
539	20231018	093400	28583000	509000	509000	509000	509000	0
540	20231018	093300	28583000	509000	509000	509000	509000	0
541	20231018	093200	28583000	509000	509000	509000	509000	0
542	20231018	093100	28583000	509000	509000	509000	509000	0
543	20231018	093000	28583000	509000	509000	509000	509000	0
544	20231018	092900	28583000	509000	509000	509000	509000	2
545	20231018	092800	27565000	509000	509000	509000	509000	0
546	20231018	092700	27565000	509000	509000	509000	509000	1
547	20231018	092600	27056000	511000	511000	511000	511000	1
548	20231018	092500	26545000	512000	512000	512000	512000	0
549	20231018	092400	26545000	512000	512000	512000	512000	0
550	20231018	092300	26545000	512000	512000	512000	512000	6
551	20231018	092200	23473000	512000	511000	512000	511000	4
552	20231018	092100	21426000	512000	511000	512000	511000	9
553	20231018	092000	16824000	510000	510000	510000	510000	0
554	20231018	091900	16824000	510000	511000	511000	510000	2
555	20231018	091800	15803000	510000	510000	510000	510000	2
556	20231018	091700	14783000	510000	509000	510000	509000	7
557	20231018	091600	11219000	508000	508000	508000	508000	0
558	20231018	091500	11219000	508000	508000	508000	508000	1
559	20231018	091400	10711000	509000	509000	509000	509000	0
560	20231018	091300	10711000	509000	509000	509000	509000	0
561	20231018	091200	10711000	509000	509000	509000	509000	5
562	20231018	091100	8166000	509000	509000	509000	509000	0
563	20231018	091000	8166000	509000	509000	509000	509000	1
564	20231018	090900	7657000	509000	509000	509000	509000	0
565	20231018	090800	7657000	509000	509000	509000	509000	0
566	20231018	090700	7657000	509000	509000	509000	509000	0
567	20231018	090600	7657000	509000	512000	512000	509000	7
568	20231018	090500	4091000	509000	509000	509000	509000	1
569	20231018	090400	3582000	509000	513000	513000	509000	2
570	20231018	090300	2560000	513000	513000	513000	513000	0
571	20231018	090200	2560000	513000	513000	513000	513000	0
572	20231018	090100	2560000	513000	512000	513000	512000	4
573	20231018	090000	510000	510000	510000	510000	510000	1