KissMeData/003230/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	183900	23215771000	538000	538000	538000	538000	935
3	20241024	183800	23215771000	538000	538000	538000	538000	0
4	20241024	183700	23215771000	538000	538000	538000	538000	0
5	20241024	183600	23215771000	538000	538000	538000	538000	0
6	20241024	183500	23215771000	538000	538000	538000	538000	0
7	20241024	183400	23215771000	538000	538000	538000	538000	0
8	20241024	183300	23215771000	538000	538000	538000	538000	0
9	20241024	183200	23215771000	538000	538000	538000	538000	0
10	20241024	183100	23215771000	538000	538000	538000	538000	0
11	20241024	183000	23215771000	538000	538000	538000	538000	0
12	20241024	182900	23215771000	538000	538000	538000	538000	0
13	20241024	182800	23215771000	538000	538000	538000	538000	0
14	20241024	182700	23215771000	538000	538000	538000	538000	0
15	20241024	182600	23215771000	538000	538000	538000	538000	0
16	20241024	182500	23215771000	538000	538000	538000	538000	0
17	20241024	182400	23215771000	538000	538000	538000	538000	0
18	20241024	182300	23215771000	538000	538000	538000	538000	0
19	20241024	182200	23215771000	538000	538000	538000	538000	0
20	20241024	182100	23215771000	538000	538000	538000	538000	0
21	20241024	182000	23215771000	538000	538000	538000	538000	0
22	20241024	181900	23215771000	538000	538000	538000	538000	0
23	20241024	181800	23215771000	538000	538000	538000	538000	0
24	20241024	181700	23215771000	538000	538000	538000	538000	0
25	20241024	181600	23215771000	538000	538000	538000	538000	0
26	20241024	181500	23215771000	538000	538000	538000	538000	0
27	20241024	181400	23215771000	538000	538000	538000	538000	0
28	20241024	181300	23215771000	538000	538000	538000	538000	0
29	20241024	181200	23215771000	538000	538000	538000	538000	0
30	20241024	181100	23215771000	538000	538000	538000	538000	0
31	20241024	181000	23215771000	538000	538000	538000	538000	0
32	20241024	180900	23215771000	538000	538000	538000	538000	935
33	20241024	180800	23215771000	538000	538000	538000	538000	0
34	20241024	180700	23215771000	538000	538000	538000	538000	0
35	20241024	180600	23215771000	538000	538000	538000	538000	0
36	20241024	180500	23215771000	538000	538000	538000	538000	0
37	20241024	180400	23215771000	538000	538000	538000	538000	0
38	20241024	180300	23215771000	538000	538000	538000	538000	0
39	20241024	180200	23215771000	538000	538000	538000	538000	0
40	20241024	180100	23215771000	538000	538000	538000	538000	0
41	20241024	180000	23215771000	538000	538000	538000	538000	0
42	20241024	175900	23215771000	538000	538000	538000	538000	0
43	20241024	175800	23215771000	538000	538000	538000	538000	0
44	20241024	175700	23215771000	538000	538000	538000	538000	0
45	20241024	175600	23215771000	538000	538000	538000	538000	0
46	20241024	175500	23215771000	538000	538000	538000	538000	0
47	20241024	175400	23215771000	538000	538000	538000	538000	0
48	20241024	175300	23215771000	538000	538000	538000	538000	0
49	20241024	175200	23215771000	538000	538000	538000	538000	0
50	20241024	175100	23215771000	538000	538000	538000	538000	0
51	20241024	175000	23215771000	538000	538000	538000	538000	0
52	20241024	174900	23215771000	538000	538000	538000	538000	0
53	20241024	174800	23215771000	538000	538000	538000	538000	0
54	20241024	174700	23215771000	538000	538000	538000	538000	0
55	20241024	174600	23215771000	538000	538000	538000	538000	0
56	20241024	174500	23215771000	538000	538000	538000	538000	0
57	20241024	174400	23215771000	538000	538000	538000	538000	0
58	20241024	174300	23215771000	538000	538000	538000	538000	0
59	20241024	174200	23215771000	538000	538000	538000	538000	0
60	20241024	174100	23215771000	538000	538000	538000	538000	0
61	20241024	174000	23215771000	538000	538000	538000	538000	0
62	20241024	173900	23215771000	538000	538000	538000	538000	935
63	20241024	173800	23215771000	538000	538000	538000	538000	0
64	20241024	173700	23215771000	538000	538000	538000	538000	0
65	20241024	173600	23215771000	538000	538000	538000	538000	0
66	20241024	173500	23215771000	538000	538000	538000	538000	0
67	20241024	173400	23215771000	538000	538000	538000	538000	0
68	20241024	173300	23215771000	538000	538000	538000	538000	0
69	20241024	173200	23215771000	538000	538000	538000	538000	0
70	20241024	173100	23215771000	538000	538000	538000	538000	0
71	20241024	173000	23215771000	538000	538000	538000	538000	0
72	20241024	172900	23215771000	538000	538000	538000	538000	0
73	20241024	172800	23215771000	538000	538000	538000	538000	0
74	20241024	172700	23215771000	538000	538000	538000	538000	0
75	20241024	172600	23215771000	538000	538000	538000	538000	0
76	20241024	172500	23215771000	538000	538000	538000	538000	0
77	20241024	172400	23215771000	538000	538000	538000	538000	0
78	20241024	172300	23215771000	538000	538000	538000	538000	0
79	20241024	172200	23215771000	538000	538000	538000	538000	0
80	20241024	172100	23215771000	538000	538000	538000	538000	0
81	20241024	172000	23215771000	538000	538000	538000	538000	0
82	20241024	171900	23215771000	538000	538000	538000	538000	0
83	20241024	171800	23215771000	538000	538000	538000	538000	0
84	20241024	171700	23215771000	538000	538000	538000	538000	0
85	20241024	171600	23215771000	538000	538000	538000	538000	0
86	20241024	171500	23215771000	538000	538000	538000	538000	0
87	20241024	171400	23215771000	538000	538000	538000	538000	0
88	20241024	171300	23215771000	538000	538000	538000	538000	0
89	20241024	171200	23215771000	538000	538000	538000	538000	0
90	20241024	171100	23215771000	538000	538000	538000	538000	0
91	20241024	171000	23215771000	538000	538000	538000	538000	0
92	20241024	170900	23215771000	538000	538000	538000	538000	935
93	20241024	170800	23215771000	538000	538000	538000	538000	0
94	20241024	170700	23215771000	538000	538000	538000	538000	0
95	20241024	170600	23215771000	538000	538000	538000	538000	0
96	20241024	170500	23215771000	538000	538000	538000	538000	0
97	20241024	170400	23215771000	538000	538000	538000	538000	0
98	20241024	170300	23215771000	538000	538000	538000	538000	0
99	20241024	170200	23215771000	538000	538000	538000	538000	0
100	20241024	170100	23215771000	538000	538000	538000	538000	0
101	20241024	170000	23215771000	538000	538000	538000	538000	0
102	20241024	165900	23215771000	538000	538000	538000	538000	0
103	20241024	165800	23215771000	538000	538000	538000	538000	0
104	20241024	165700	23215771000	538000	538000	538000	538000	0
105	20241024	165600	23215771000	538000	538000	538000	538000	0
106	20241024	165500	23215771000	538000	538000	538000	538000	0
107	20241024	165400	23215771000	538000	538000	538000	538000	0
108	20241024	165300	23215771000	538000	538000	538000	538000	0
109	20241024	165200	23215771000	538000	538000	538000	538000	0
110	20241024	165100	23215771000	538000	538000	538000	538000	0
111	20241024	165000	23215771000	538000	538000	538000	538000	0
112	20241024	164900	23215771000	538000	538000	538000	538000	0
113	20241024	164800	23215771000	538000	538000	538000	538000	0
114	20241024	164700	23215771000	538000	538000	538000	538000	0
115	20241024	164600	23215771000	538000	538000	538000	538000	0
116	20241024	164500	23215771000	538000	538000	538000	538000	0
117	20241024	164400	23215771000	538000	538000	538000	538000	0
118	20241024	164300	23215771000	538000	538000	538000	538000	0
119	20241024	164200	23215771000	538000	538000	538000	538000	0
120	20241024	164100	23215771000	538000	538000	538000	538000	0
121	20241024	164000	23215771000	538000	538000	538000	538000	0
122	20241024	163900	23215771000	538000	538000	538000	538000	935
123	20241024	163800	23215771000	538000	538000	538000	538000	0
124	20241024	163700	23215771000	538000	538000	538000	538000	0
125	20241024	163600	23215771000	538000	538000	538000	538000	0
126	20241024	163500	23215771000	538000	538000	538000	538000	0
127	20241024	163400	23215771000	538000	538000	538000	538000	0
128	20241024	163300	23215771000	538000	538000	538000	538000	0
129	20241024	163200	23215771000	538000	538000	538000	538000	0
130	20241024	163100	23215771000	538000	538000	538000	538000	0
131	20241024	163000	23215771000	538000	538000	538000	538000	0
132	20241024	162900	23215771000	538000	538000	538000	538000	0
133	20241024	162800	23215771000	538000	538000	538000	538000	0
134	20241024	162700	23215771000	538000	538000	538000	538000	0
135	20241024	162600	23215771000	538000	538000	538000	538000	0
136	20241024	162500	23215771000	538000	538000	538000	538000	0
137	20241024	162400	23215771000	538000	538000	538000	538000	0
138	20241024	162300	23215771000	538000	538000	538000	538000	0
139	20241024	162200	23215771000	538000	538000	538000	538000	0
140	20241024	162100	23215771000	538000	538000	538000	538000	0
141	20241024	162000	23215771000	538000	538000	538000	538000	0
142	20241024	161900	23215771000	538000	538000	538000	538000	0
143	20241024	161800	23215771000	538000	538000	538000	538000	0
144	20241024	161700	23215771000	538000	538000	538000	538000	0
145	20241024	161600	23215771000	538000	538000	538000	538000	0
146	20241024	161500	23215771000	538000	538000	538000	538000	0
147	20241024	161400	23215771000	538000	538000	538000	538000	0
148	20241024	161300	23215771000	538000	538000	538000	538000	0
149	20241024	161200	23215771000	538000	538000	538000	538000	0
150	20241024	161100	23215771000	538000	538000	538000	538000	0
151	20241024	161000	23215771000	538000	538000	538000	538000	0
152	20241024	160900	23215771000	538000	538000	538000	538000	935
153	20241024	160800	23215771000	538000	538000	538000	538000	0
154	20241024	160700	23215771000	538000	538000	538000	538000	0
155	20241024	160600	23215771000	538000	538000	538000	538000	0
156	20241024	160500	23215771000	538000	538000	538000	538000	0
157	20241024	160400	23215771000	538000	538000	538000	538000	0
158	20241024	160300	23215771000	538000	538000	538000	538000	0
159	20241024	160200	23215771000	538000	538000	538000	538000	0
160	20241024	160100	23215771000	538000	538000	538000	538000	0
161	20241024	160000	23215771000	538000	538000	538000	538000	0
162	20241024	155900	23215771000	538000	538000	538000	538000	0
163	20241024	155800	23215771000	538000	538000	538000	538000	0
164	20241024	155700	23215771000	538000	538000	538000	538000	0
165	20241024	155600	23215771000	538000	538000	538000	538000	0
166	20241024	155500	23215771000	538000	538000	538000	538000	0
167	20241024	155400	23215771000	538000	538000	538000	538000	0
168	20241024	155300	23215771000	538000	538000	538000	538000	0
169	20241024	155200	23215771000	538000	538000	538000	538000	0
170	20241024	155100	23215771000	538000	538000	538000	538000	0
171	20241024	155000	23215771000	538000	538000	538000	538000	0
172	20241024	154900	23215771000	538000	538000	538000	538000	0
173	20241024	154800	23215771000	538000	538000	538000	538000	0
174	20241024	154700	23215771000	538000	538000	538000	538000	0
175	20241024	154600	23215771000	538000	538000	538000	538000	0
176	20241024	154500	23215771000	538000	538000	538000	538000	0
177	20241024	154400	23215771000	538000	538000	538000	538000	0
178	20241024	154300	23215771000	538000	538000	538000	538000	0
179	20241024	154200	23215771000	538000	538000	538000	538000	0
180	20241024	154100	23215771000	538000	538000	538000	538000	0
181	20241024	154000	23215771000	538000	538000	538000	538000	0
182	20241024	153900	23215771000	538000	538000	538000	538000	935
183	20241024	153800	23215771000	538000	538000	538000	538000	0
184	20241024	153700	23215771000	538000	538000	538000	538000	0
185	20241024	153600	23215771000	538000	538000	538000	538000	0
186	20241024	153500	23215771000	538000	538000	538000	538000	0
187	20241024	153400	23215771000	538000	538000	538000	538000	0
188	20241024	153300	23215771000	538000	538000	538000	538000	0
189	20241024	153200	23215771000	538000	538000	538000	538000	0
190	20241024	153100	23215771000	538000	538000	538000	538000	0
191	20241024	153000	23215771000	538000	538000	538000	538000	935
192	20241024	152900	22712741000	539000	539000	539000	539000	0
193	20241024	152800	22712741000	539000	539000	539000	539000	0
194	20241024	152700	22712741000	539000	539000	539000	539000	0
195	20241024	152600	22712741000	539000	539000	539000	539000	0
196	20241024	152500	22712741000	539000	539000	539000	539000	0
197	20241024	152400	22712741000	539000	539000	539000	539000	0
198	20241024	152300	22712741000	539000	539000	539000	539000	0
199	20241024	152200	22712741000	539000	539000	539000	539000	0
200	20241024	152100	22712741000	539000	539000	539000	539000	0
201	20241024	152000	22712741000	539000	539000	539000	539000	0
202	20241024	151900	22712741000	539000	540000	540000	538000	206
203	20241024	151800	22601665000	539000	540000	540000	539000	205
204	20241024	151700	22491020000	539000	539000	540000	539000	146
205	20241024	151600	22412299000	539000	539000	540000	539000	55
206	20241024	151500	22382632000	539000	540000	540000	539000	39
207	20241024	151400	22361602000	539000	539000	540000	539000	84
208	20241024	151300	22316322000	539000	538000	539000	538000	42
209	20241024	151200	22293699000	538000	538000	539000	538000	32
210	20241024	151100	22276467000	538000	538000	538000	537000	119
211	20241024	151000	22212469000	538000	538000	538000	537000	132
212	20241024	150900	22141579000	537000	537000	538000	537000	319
213	20241024	150800	21970145000	537000	537000	538000	537000	104
214	20241024	150700	21914253000	537000	538000	538000	537000	57
215	20241024	150600	21883604000	538000	537000	538000	537000	222
216	20241024	150500	21764381000	537000	538000	538000	537000	95
217	20241024	150400	21713341000	537000	537000	538000	537000	46
218	20241024	150300	21688635000	537000	538000	538000	537000	64
219	20241024	150200	21654261000	537000	537000	538000	537000	67
220	20241024	150100	21618260000	538000	538000	538000	537000	51
221	20241024	150000	21590856000	538000	537000	538000	537000	62
222	20241024	145900	21557542000	538000	537000	538000	537000	59
223	20241024	145800	21525826000	537000	537000	538000	537000	61
224	20241024	145700	21493055000	538000	538000	539000	538000	94
225	20241024	145600	21442473000	539000	538000	539000	538000	64
226	20241024	145500	21408017000	538000	538000	539000	538000	56
227	20241024	145400	21377872000	538000	539000	539000	538000	47
228	20241024	145300	21352571000	538000	539000	539000	538000	47
229	20241024	145200	21327275000	538000	537000	538000	537000	243
230	20241024	145100	21196574000	537000	537000	538000	537000	84
231	20241024	145000	21151446000	537000	537000	538000	537000	254
232	20241024	144900	21014873000	537000	537000	538000	537000	173
233	20241024	144800	20921956000	538000	537000	538000	537000	82
234	20241024	144700	20877917000	537000	538000	538000	537000	84
235	20241024	144600	20832796000	537000	537000	538000	537000	64
236	20241024	144500	20798408000	537000	538000	538000	537000	492
237	20241024	144400	20533984000	538000	538000	539000	538000	748
238	20241024	144300	20131541000	538000	538000	539000	538000	81
239	20241024	144200	20087945000	538000	538000	539000	538000	91
240	20241024	144100	20038979000	538000	538000	539000	538000	72
241	20241024	144000	20000232000	538000	538000	539000	538000	60
242	20241024	143900	19967932000	539000	538000	539000	538000	73
243	20241024	143800	19928624000	538000	538000	539000	538000	54
244	20241024	143700	19899563000	538000	539000	539000	538000	80
245	20241024	143600	19856495000	538000	539000	539000	538000	159
246	20241024	143500	19770836000	538000	539000	540000	538000	325
247	20241024	143400	19595668000	539000	539000	540000	539000	31
248	20241024	143300	19578956000	539000	539000	540000	539000	68
249	20241024	143200	19542288000	539000	539000	540000	539000	424
250	20241024	143100	19313742000	539000	539000	540000	539000	236
251	20241024	143000	19186536000	539000	541000	541000	539000	204
252	20241024	142900	19076413000	540000	540000	541000	540000	60
253	20241024	142800	19043993000	541000	541000	541000	540000	41
254	20241024	142700	19021838000	540000	540000	541000	540000	40
255	20241024	142600	19000234000	540000	540000	541000	540000	49
256	20241024	142500	18973758000	540000	541000	541000	540000	211
257	20241024	142400	18859803000	541000	540000	541000	540000	54
258	20241024	142300	18830636000	540000	540000	541000	540000	168
259	20241024	142200	18739907000	540000	540000	541000	540000	42
260	20241024	142100	18717215000	541000	540000	541000	540000	172
261	20241024	142000	18624318000	540000	541000	541000	540000	37
262	20241024	141900	18604333000	541000	540000	541000	540000	36
263	20241024	141800	18584882000	540000	541000	541000	540000	25
264	20241024	141700	18571370000	541000	541000	541000	540000	55
265	20241024	141600	18541639000	541000	541000	541000	540000	27
266	20241024	141500	18527039000	540000	541000	541000	540000	225
267	20241024	141400	18405502000	540000	540000	541000	540000	51
268	20241024	141300	18377948000	540000	541000	541000	540000	42
269	20241024	141200	18355255000	540000	541000	541000	540000	19
270	20241024	141100	18344991000	541000	541000	541000	540000	74
271	20241024	141000	18304966000	541000	540000	541000	540000	35
272	20241024	140900	18286049000	541000	540000	541000	540000	26
273	20241024	140800	18271994000	541000	541000	541000	540000	25
274	20241024	140700	18258481000	541000	540000	541000	540000	42
275	20241024	140600	18235778000	540000	540000	541000	540000	40
276	20241024	140500	18214169000	540000	540000	541000	540000	28
277	20241024	140400	18199036000	541000	540000	541000	540000	32
278	20241024	140300	18181742000	540000	540000	541000	540000	76
279	20241024	140200	18140669000	540000	540000	541000	540000	29
280	20241024	140100	18124990000	541000	540000	541000	540000	49
281	20241024	140000	18098504000	540000	540000	541000	540000	25
282	20241024	135900	18084992000	541000	541000	541000	540000	58
283	20241024	135800	18053636000	540000	541000	541000	540000	48
284	20241024	135700	18027685000	540000	541000	541000	540000	52
285	20241024	135600	17999588000	540000	540000	541000	540000	40
286	20241024	135500	17977973000	540000	540000	541000	540000	29
287	20241024	135400	17962302000	541000	541000	541000	540000	28
288	20241024	135300	17947174000	541000	541000	541000	540000	40
289	20241024	135200	17925563000	541000	540000	541000	540000	41
290	20241024	135100	17903406000	541000	541000	541000	540000	30
291	20241024	135000	17887184000	540000	540000	541000	540000	31
292	20241024	134900	17870426000	540000	540000	541000	540000	35
293	20241024	134800	17851514000	540000	539000	541000	539000	225
294	20241024	134700	17730020000	540000	539000	540000	539000	34
295	20241024	134600	17711686000	539000	540000	540000	539000	98
296	20241024	134500	17658797000	540000	539000	540000	539000	39
297	20241024	134400	17637757000	539000	539000	540000	539000	70
298	20241024	134300	17600007000	539000	540000	540000	539000	34
299	20241024	134200	17581677000	540000	539000	540000	539000	30
300	20241024	134100	17565505000	540000	540000	540000	539000	51
301	20241024	134000	17537975000	540000	540000	540000	539000	46
302	20241024	133900	17513176000	540000	540000	540000	539000	30
303	20241024	133800	17496994000	540000	540000	541000	540000	359
304	20241024	133700	17303124000	540000	541000	541000	540000	93
305	20241024	133600	17252896000	541000	540000	541000	540000	30
306	20241024	133500	17236679000	541000	540000	541000	540000	68
307	20241024	133400	17199949000	540000	541000	541000	540000	24
308	20241024	133300	17186971000	540000	540000	541000	540000	25
309	20241024	133200	17173469000	540000	540000	541000	540000	27
310	20241024	133100	17158882000	540000	541000	541000	540000	26
311	20241024	133000	17144828000	541000	540000	541000	540000	122
312	20241024	132900	17078835000	541000	542000	542000	541000	208
313	20241024	132800	16966300000	541000	541000	542000	541000	16
314	20241024	132700	16957636000	541000	541000	542000	541000	21
315	20241024	132600	16946260000	541000	541000	542000	541000	13
316	20241024	132500	16939222000	541000	542000	542000	541000	27
317	20241024	132400	16924610000	542000	542000	542000	541000	14
318	20241024	132300	16917023000	541000	540000	542000	540000	106
319	20241024	132200	16859668000	540000	541000	541000	540000	49
320	20241024	132100	16833167000	541000	540000	541000	540000	116
321	20241024	132000	16770413000	540000	541000	541000	540000	25
322	20241024	131900	16756898000	541000	540000	541000	540000	29
323	20241024	131800	16741217000	540000	540000	541000	540000	33
324	20241024	131700	16723396000	541000	540000	541000	540000	25
325	20241024	131600	16709885000	540000	540000	541000	539000	64
326	20241024	131500	16675306000	539000	539000	540000	539000	208
327	20241024	131400	16562996000	540000	539000	540000	539000	244
328	20241024	131300	16431257000	540000	540000	540000	539000	20
329	20241024	131200	16420475000	540000	539000	540000	539000	41
330	20241024	131100	16398356000	539000	540000	540000	539000	39
331	20241024	131000	16377317000	539000	540000	540000	539000	40
332	20241024	130900	16355751000	539000	539000	540000	539000	102
333	20241024	130800	16300760000	540000	540000	540000	539000	11
334	20241024	130700	16294823000	539000	540000	540000	539000	190
335	20241024	130600	16192406000	540000	539000	540000	539000	32
336	20241024	130500	16175143000	540000	540000	540000	539000	57
337	20241024	130400	16144377000	539000	539000	540000	539000	55
338	20241024	130300	16114723000	540000	540000	540000	539000	30
339	20241024	130200	16098545000	539000	539000	540000	539000	95
340	20241024	130100	16047326000	539000	540000	540000	539000	122
341	20241024	130000	15981562000	539000	540000	540000	539000	536
342	20241024	125900	15692181000	540000	541000	541000	540000	193
343	20241024	125800	15587946000	541000	541000	541000	541000	27
344	20241024	125700	15573339000	540000	541000	541000	540000	48
345	20241024	125600	15547403000	540000	541000	541000	540000	66
346	20241024	125500	15511759000	540000	540000	541000	540000	52
347	20241024	125400	15483637000	541000	541000	541000	540000	80
348	20241024	125300	15440423000	540000	541000	541000	540000	28
349	20241024	125200	15425290000	540000	540000	541000	540000	31
350	20241024	125100	15408537000	540000	540000	541000	540000	37
351	20241024	125000	15388538000	540000	540000	541000	540000	161
352	20241024	124900	15301597000	541000	540000	541000	540000	17
353	20241024	124800	15292410000	540000	540000	541000	540000	34
354	20241024	124700	15274042000	541000	540000	541000	540000	23
355	20241024	124600	15261609000	540000	541000	542000	540000	366
356	20241024	124500	15063611000	541000	542000	542000	541000	131
357	20241024	124400	14992733000	542000	542000	542000	541000	25
358	20241024	124300	14979198000	542000	541000	542000	541000	27
359	20241024	124200	14964579000	542000	542000	542000	541000	27
360	20241024	124100	14949960000	541000	542000	542000	541000	23
361	20241024	124000	14937496000	541000	542000	542000	541000	38
362	20241024	123900	14916914000	542000	541000	542000	541000	15
363	20241024	123800	14908798000	541000	542000	542000	541000	23
364	20241024	123700	14896348000	542000	541000	542000	541000	13
365	20241024	123600	14889309000	542000	541000	542000	541000	28
366	20241024	123500	14874141000	541000	542000	542000	541000	45
367	20241024	123400	14849777000	541000	542000	542000	541000	11
368	20241024	123300	14843821000	542000	541000	542000	541000	38
369	20241024	123200	14823249000	541000	542000	542000	541000	24
370	20241024	123100	14810258000	542000	542000	542000	541000	13
371	20241024	123000	14803217000	542000	542000	542000	541000	25
372	20241024	122900	14789674000	542000	542000	542000	541000	38
373	20241024	122800	14769087000	542000	542000	542000	541000	20
374	20241024	122700	14758254000	542000	542000	542000	541000	40
375	20241024	122600	14736579000	541000	542000	542000	541000	29
376	20241024	122500	14720875000	542000	542000	542000	541000	40
377	20241024	122400	14699221000	541000	541000	542000	541000	32
378	20241024	122300	14681904000	541000	542000	542000	541000	25
379	20241024	122200	14668368000	541000	542000	542000	541000	25
380	20241024	122100	14654825000	542000	541000	542000	541000	30
381	20241024	122000	14638582000	541000	542000	542000	541000	38
382	20241024	121900	14618000000	542000	542000	542000	541000	35
383	20241024	121800	14599040000	542000	541000	542000	541000	48
384	20241024	121700	14573045000	541000	541000	542000	541000	20
385	20241024	121600	14562217000	541000	542000	542000	541000	49
386	20241024	121500	14535699000	541000	542000	542000	541000	45
387	20241024	121400	14511338000	541000	541000	542000	541000	35
388	20241024	121300	14492399000	541000	541000	542000	541000	19
389	20241024	121200	14482112000	542000	542000	542000	541000	38
390	20241024	121100	14461524000	542000	542000	542000	541000	19
391	20241024	121000	14451230000	542000	541000	542000	541000	9
392	20241024	120900	14446356000	541000	542000	542000	541000	95
393	20241024	120800	14394874000	542000	541000	542000	541000	6
394	20241024	120700	14391624000	541000	541000	542000	541000	19
395	20241024	120600	14381334000	542000	541000	542000	541000	23
396	20241024	120500	14368885000	542000	542000	542000	541000	242
397	20241024	120400	14237722000	543000	543000	543000	542000	34
398	20241024	120300	14219273000	542000	543000	543000	542000	7
399	20241024	120200	14215477000	542000	543000	543000	542000	62
400	20241024	120100	14181820000	543000	543000	543000	542000	14
401	20241024	120000	14174225000	543000	542000	543000	542000	50
402	20241024	115900	14147110000	543000	542000	543000	542000	20
403	20241024	115800	14136268000	542000	542000	542000	541000	26
404	20241024	115700	14122179000	542000	542000	543000	542000	335
405	20241024	115600	13940608000	542000	541000	542000	541000	25
406	20241024	115500	13927070000	541000	541000	542000	541000	17
407	20241024	115400	13917871000	542000	541000	542000	541000	16
408	20241024	115300	13909211000	542000	541000	542000	541000	68
409	20241024	115200	13872409000	541000	541000	542000	541000	30
410	20241024	115100	13856178000	541000	541000	542000	541000	14
411	20241024	115000	13848599000	542000	542000	542000	541000	48
412	20241024	114900	13822604000	541000	541000	542000	540000	289
413	20241024	114800	13666261000	541000	540000	541000	540000	36
414	20241024	114700	13646807000	540000	541000	541000	540000	69
415	20241024	114600	13609537000	541000	540000	541000	540000	124
416	20241024	114500	13542562000	540000	541000	541000	540000	16
417	20241024	114400	13533919000	541000	541000	541000	540000	17
418	20241024	114300	13524724000	541000	540000	541000	540000	67
419	20241024	114200	13488482000	540000	540000	541000	540000	384
420	20241024	114100	13281108000	541000	540000	542000	540000	179
421	20241024	114000	13184270000	540000	541000	541000	540000	13
422	20241024	113900	13177239000	540000	541000	541000	540000	29
423	20241024	113800	13161566000	541000	540000	541000	540000	429
424	20241024	113700	12929895000	540000	541000	541000	540000	456
425	20241024	113600	12683646000	541000	542000	542000	540000	809
426	20241024	113500	12245978000	541000	542000	542000	541000	22
427	20241024	113400	12234063000	542000	542000	542000	541000	43
428	20241024	113300	12210759000	541000	542000	542000	541000	10
429	20241024	113200	12205344000	541000	542000	543000	541000	28
430	20241024	113100	12190176000	542000	542000	543000	541000	111
431	20241024	113000	12130011000	542000	542000	542000	542000	27
432	20241024	112900	12115377000	542000	542000	543000	542000	52
433	20241024	112800	12087184000	543000	543000	543000	542000	47
434	20241024	112700	12061689000	542000	543000	543000	542000	122
435	20241024	112600	11995560000	542000	543000	543000	542000	45
436	20241024	112500	11971167000	542000	542000	543000	542000	31
437	20241024	112400	11954347000	542000	542000	543000	542000	42
438	20241024	112300	11931572000	542000	542000	542000	541000	31
439	20241024	112200	11914785000	542000	543000	543000	541000	54
440	20241024	112100	11885516000	542000	544000	544000	542000	481
441	20241024	112000	11624660000	543000	543000	543000	543000	15
442	20241024	111900	11616515000	543000	543000	544000	543000	36
443	20241024	111800	11596964000	544000	543000	544000	543000	9
444	20241024	111700	11592072000	543000	543000	543000	543000	157
445	20241024	111600	11506821000	542000	543000	543000	542000	16
446	20241024	111500	11498147000	542000	542000	542000	542000	3
447	20241024	111400	11496521000	542000	543000	543000	542000	23
448	20241024	111300	11484035000	543000	542000	543000	542000	17
449	20241024	111200	11474809000	543000	542000	543000	542000	50
450	20241024	111100	11447691000	542000	542000	542000	542000	81
451	20241024	111000	11403789000	542000	542000	542000	541000	20
452	20241024	110900	11392954000	542000	542000	542000	541000	613
453	20241024	110800	11060724000	543000	542000	543000	542000	14
454	20241024	110700	11053124000	542000	543000	543000	542000	28
455	20241024	110600	11037925000	542000	543000	544000	542000	643
456	20241024	110500	10688756000	543000	543000	543000	543000	11
457	20241024	110400	10682783000	543000	544000	544000	543000	41
458	20241024	110300	10660508000	544000	543000	544000	543000	7
459	20241024	110200	10656706000	544000	544000	544000	543000	167
460	20241024	110100	10565872000	543000	544000	544000	543000	26
461	20241024	110000	10551738000	543000	543000	544000	543000	9
462	20241024	105900	10546849000	543000	543000	543000	543000	11
463	20241024	105800	10540876000	544000	543000	544000	543000	32
464	20241024	105700	10523470000	544000	543000	544000	543000	22
465	20241024	105600	10511523000	543000	543000	544000	543000	9
466	20241024	105500	10506634000	544000	543000	544000	543000	73
467	20241024	105400	10466925000	543000	543000	544000	543000	80
468	20241024	105300	10423483000	543000	542000	543000	542000	60
469	20241024	105200	10390918000	543000	543000	543000	543000	251
470	20241024	105100	10254625000	543000	543000	544000	543000	172
471	20241024	105000	10161224000	543000	543000	543000	543000	125
472	20241024	104900	10093349000	543000	543000	543000	543000	15
473	20241024	104800	10085204000	543000	543000	543000	543000	22
474	20241024	104700	10073258000	544000	543000	544000	543000	32
475	20241024	104600	10055871000	543000	543000	544000	543000	34
476	20241024	104500	10037399000	543000	543000	544000	543000	49
477	20241024	104400	10010782000	543000	544000	544000	543000	6
478	20241024	104300	10007522000	543000	543000	543000	543000	8
479	20241024	104200	10003178000	544000	543000	544000	543000	54
480	20241024	104100	9973841000	543000	543000	544000	543000	28
481	20241024	104000	9958627000	543000	543000	543000	543000	297
482	20241024	103900	9797356000	543000	544000	544000	543000	25
483	20241024	103800	9783773000	543000	544000	545000	543000	702
484	20241024	103700	9401882000	544000	543000	544000	543000	52
485	20241024	103600	9373622000	543000	543000	543000	543000	16
486	20241024	103500	9364934000	543000	544000	544000	543000	145
487	20241024	103400	9286064000	544000	544000	545000	543000	67
488	20241024	103300	9249617000	544000	544000	544000	543000	129
489	20241024	103200	9179443000	544000	544000	544000	544000	13
490	20241024	103100	9172371000	544000	545000	545000	544000	81
491	20241024	103000	9128299000	545000	544000	545000	544000	79
492	20241024	102900	9085322000	545000	544000	545000	544000	42
493	20241024	102800	9062473000	544000	543000	544000	543000	392
494	20241024	102700	8849226000	544000	543000	544000	543000	34
495	20241024	102600	8830759000	543000	543000	544000	543000	125
496	20241024	102500	8762872000	543000	544000	545000	543000	827
497	20241024	102400	8312991000	544000	544000	544000	544000	22
498	20241024	102300	8301023000	544000	545000	545000	544000	45
499	20241024	102200	8276538000	545000	544000	545000	544000	32
500	20241024	102100	8259129000	544000	545000	545000	544000	122
501	20241024	102000	8192662000	545000	546000	547000	545000	1085
502	20241024	101900	7601158000	546000	546000	546000	546000	49
503	20241024	101800	7574404000	546000	546000	546000	546000	84
504	20241024	101700	7528540000	546000	546000	547000	546000	5
505	20241024	101600	7525808000	546000	547000	547000	546000	35
506	20241024	101500	7506666000	546000	546000	546000	545000	99
507	20241024	101400	7452618000	546000	546000	546000	545000	77
508	20241024	101300	7410579000	545000	545000	546000	545000	79
509	20241024	101200	7367474000	545000	545000	546000	545000	25
510	20241024	101100	7353844000	545000	545000	545000	545000	20
511	20241024	101000	7342944000	546000	547000	547000	546000	369
512	20241024	100900	7141463000	546000	546000	547000	546000	7
513	20241024	100800	7137640000	546000	547000	547000	546000	23
514	20241024	100700	7125071000	547000	546000	547000	546000	25
515	20241024	100600	7111402000	547000	547000	547000	546000	74
516	20241024	100500	7070930000	547000	546000	547000	546000	54
517	20241024	100400	7041402000	546000	546000	547000	546000	28
518	20241024	100300	7026091000	547000	547000	548000	546000	203
519	20241024	100200	6915035000	547000	549000	549000	547000	34
520	20241024	100100	6896407000	549000	547000	549000	547000	209
521	20241024	100000	6781688000	547000	548000	548000	547000	66
522	20241024	095900	6745563000	548000	548000	549000	548000	80
523	20241024	095800	6701722000	548000	548000	548000	548000	12
524	20241024	095700	6695146000	548000	548000	549000	548000	55
525	20241024	095600	6665001000	549000	547000	549000	547000	154
526	20241024	095500	6580615000	547000	548000	548000	547000	36
527	20241024	095400	6560915000	548000	547000	548000	547000	66
528	20241024	095300	6524791000	547000	547000	548000	547000	28
529	20241024	095200	6509461000	547000	547000	547000	547000	19
530	20241024	095100	6499068000	547000	547000	548000	547000	235
531	20241024	095000	6370522000	547000	548000	548000	547000	14
532	20241024	094900	6362859000	547000	548000	548000	547000	13
533	20241024	094800	6355747000	548000	548000	548000	547000	48
534	20241024	094700	6329464000	548000	547000	548000	547000	71
535	20241024	094600	6290563000	547000	547000	548000	547000	26
536	20241024	094500	6276339000	546000	547000	547000	546000	62
537	20241024	094400	6242436000	547000	546000	547000	546000	55
538	20241024	094300	6212353000	546000	547000	547000	546000	13
539	20241024	094200	6205245000	547000	548000	548000	547000	100
540	20241024	094100	6150544000	548000	547000	548000	547000	12
541	20241024	094000	6143975000	547000	547000	548000	547000	20
542	20241024	093900	6133028000	547000	548000	548000	547000	152
543	20241024	093800	6049879000	548000	548000	549000	547000	127
544	20241024	093700	5980285000	549000	548000	549000	548000	61
545	20241024	093600	5946856000	548000	547000	548000	546000	132
546	20241024	093500	5874550000	547000	546000	547000	546000	33
547	20241024	093400	5856514000	546000	546000	546000	546000	22
548	20241024	093300	5844502000	546000	546000	547000	546000	44
549	20241024	093200	5820461000	546000	546000	547000	546000	22
550	20241024	093100	5808448000	546000	545000	547000	545000	41
551	20241024	093000	5786068000	545000	545000	545000	545000	45
552	20241024	092900	5761543000	545000	547000	547000	545000	173
553	20241024	092800	5667183000	546000	548000	548000	546000	83
554	20241024	092700	5621782000	548000	548000	548000	547000	100
555	20241024	092600	5566985000	549000	548000	549000	548000	142
556	20241024	092500	5489031000	548000	549000	550000	548000	131
557	20241024	092400	5417043000	549000	548000	550000	548000	57
558	20241024	092300	5385782000	550000	550000	550000	548000	206
559	20241024	092200	5272677000	550000	548000	551000	548000	373
560	20241024	092100	5067671000	548000	547000	549000	546000	629
561	20241024	092000	4723221000	547000	546000	547000	546000	54
562	20241024	091900	4693729000	546000	546000	547000	545000	179
563	20241024	091800	4596047000	546000	546000	547000	546000	49
564	20241024	091700	4569278000	547000	546000	547000	545000	53
565	20241024	091600	4540347000	546000	546000	546000	545000	34
566	20241024	091500	4521788000	546000	543000	546000	543000	319
567	20241024	091400	4348179000	544000	544000	544000	542000	175
568	20241024	091300	4253057000	544000	545000	545000	543000	442
569	20241024	091200	4012732000	545000	545000	547000	545000	403
570	20241024	091100	3793012000	546000	546000	546000	545000	137
571	20241024	091000	3718230000	547000	547000	547000	546000	194
572	20241024	090900	3612161000	548000	549000	549000	547000	213
573	20241024	090800	3495418000	549000	548000	549000	548000	90
574	20241024	090700	3446053000	549000	548000	549000	548000	149
575	20241024	090600	3364294000	549000	549000	550000	548000	61
576	20241024	090500	3330807000	549000	551000	551000	548000	146
577	20241024	090400	3250612000	550000	549000	550000	548000	266
578	20241024	090300	3104505000	548000	551000	552000	548000	174
579	20241024	090200	3008773000	550000	552000	552000	545000	570
580	20241024	090100	2695377000	551000	553000	556000	551000	1234
581	20241024	090000	2012133000	554000	544000	554000	544000	3642