KissMeData/003230/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	183900	23921571000	557000	557000	557000	557000	1427
3	20241017	183800	23921571000	557000	557000	557000	557000	0
4	20241017	183700	23921571000	557000	557000	557000	557000	0
5	20241017	183600	23921571000	557000	557000	557000	557000	0
6	20241017	183500	23921571000	557000	557000	557000	557000	0
7	20241017	183400	23921571000	557000	557000	557000	557000	0
8	20241017	183300	23921571000	557000	557000	557000	557000	0
9	20241017	183200	23921571000	557000	557000	557000	557000	0
10	20241017	183100	23921571000	557000	557000	557000	557000	0
11	20241017	183000	23921571000	557000	557000	557000	557000	0
12	20241017	182900	23921571000	557000	557000	557000	557000	0
13	20241017	182800	23921571000	557000	557000	557000	557000	0
14	20241017	182700	23921571000	557000	557000	557000	557000	0
15	20241017	182600	23921571000	557000	557000	557000	557000	0
16	20241017	182500	23921571000	557000	557000	557000	557000	0
17	20241017	182400	23921571000	557000	557000	557000	557000	0
18	20241017	182300	23921571000	557000	557000	557000	557000	0
19	20241017	182200	23921571000	557000	557000	557000	557000	0
20	20241017	182100	23921571000	557000	557000	557000	557000	0
21	20241017	182000	23921571000	557000	557000	557000	557000	0
22	20241017	181900	23921571000	557000	557000	557000	557000	0
23	20241017	181800	23921571000	557000	557000	557000	557000	0
24	20241017	181700	23921571000	557000	557000	557000	557000	0
25	20241017	181600	23921571000	557000	557000	557000	557000	0
26	20241017	181500	23921571000	557000	557000	557000	557000	0
27	20241017	181400	23921571000	557000	557000	557000	557000	0
28	20241017	181300	23921571000	557000	557000	557000	557000	0
29	20241017	181200	23921571000	557000	557000	557000	557000	0
30	20241017	181100	23921571000	557000	557000	557000	557000	0
31	20241017	181000	23921571000	557000	557000	557000	557000	0
32	20241017	180900	23921571000	557000	557000	557000	557000	1427
33	20241017	180800	23921571000	557000	557000	557000	557000	0
34	20241017	180700	23921571000	557000	557000	557000	557000	0
35	20241017	180600	23921571000	557000	557000	557000	557000	0
36	20241017	180500	23921571000	557000	557000	557000	557000	0
37	20241017	180400	23921571000	557000	557000	557000	557000	0
38	20241017	180300	23921571000	557000	557000	557000	557000	0
39	20241017	180200	23921571000	557000	557000	557000	557000	0
40	20241017	180100	23921571000	557000	557000	557000	557000	0
41	20241017	180000	23921571000	557000	557000	557000	557000	0
42	20241017	175900	23921571000	557000	557000	557000	557000	0
43	20241017	175800	23921571000	557000	557000	557000	557000	0
44	20241017	175700	23921571000	557000	557000	557000	557000	0
45	20241017	175600	23921571000	557000	557000	557000	557000	0
46	20241017	175500	23921571000	557000	557000	557000	557000	0
47	20241017	175400	23921571000	557000	557000	557000	557000	0
48	20241017	175300	23921571000	557000	557000	557000	557000	0
49	20241017	175200	23921571000	557000	557000	557000	557000	0
50	20241017	175100	23921571000	557000	557000	557000	557000	0
51	20241017	175000	23921571000	557000	557000	557000	557000	0
52	20241017	174900	23921571000	557000	557000	557000	557000	0
53	20241017	174800	23921571000	557000	557000	557000	557000	0
54	20241017	174700	23921571000	557000	557000	557000	557000	0
55	20241017	174600	23921571000	557000	557000	557000	557000	0
56	20241017	174500	23921571000	557000	557000	557000	557000	0
57	20241017	174400	23921571000	557000	557000	557000	557000	0
58	20241017	174300	23921571000	557000	557000	557000	557000	0
59	20241017	174200	23921571000	557000	557000	557000	557000	0
60	20241017	174100	23921571000	557000	557000	557000	557000	0
61	20241017	174000	23921571000	557000	557000	557000	557000	0
62	20241017	173900	23921571000	557000	557000	557000	557000	1427
63	20241017	173800	23921571000	557000	557000	557000	557000	0
64	20241017	173700	23921571000	557000	557000	557000	557000	0
65	20241017	173600	23921571000	557000	557000	557000	557000	0
66	20241017	173500	23921571000	557000	557000	557000	557000	0
67	20241017	173400	23921571000	557000	557000	557000	557000	0
68	20241017	173300	23921571000	557000	557000	557000	557000	0
69	20241017	173200	23921571000	557000	557000	557000	557000	0
70	20241017	173100	23921571000	557000	557000	557000	557000	0
71	20241017	173000	23921571000	557000	557000	557000	557000	0
72	20241017	172900	23921571000	557000	557000	557000	557000	0
73	20241017	172800	23921571000	557000	557000	557000	557000	0
74	20241017	172700	23921571000	557000	557000	557000	557000	0
75	20241017	172600	23921571000	557000	557000	557000	557000	0
76	20241017	172500	23921571000	557000	557000	557000	557000	0
77	20241017	172400	23921571000	557000	557000	557000	557000	0
78	20241017	172300	23921571000	557000	557000	557000	557000	0
79	20241017	172200	23921571000	557000	557000	557000	557000	0
80	20241017	172100	23921571000	557000	557000	557000	557000	0
81	20241017	172000	23921571000	557000	557000	557000	557000	0
82	20241017	171900	23921571000	557000	557000	557000	557000	0
83	20241017	171800	23921571000	557000	557000	557000	557000	0
84	20241017	171700	23921571000	557000	557000	557000	557000	0
85	20241017	171600	23921571000	557000	557000	557000	557000	0
86	20241017	171500	23921571000	557000	557000	557000	557000	0
87	20241017	171400	23921571000	557000	557000	557000	557000	0
88	20241017	171300	23921571000	557000	557000	557000	557000	0
89	20241017	171200	23921571000	557000	557000	557000	557000	0
90	20241017	171100	23921571000	557000	557000	557000	557000	0
91	20241017	171000	23921571000	557000	557000	557000	557000	0
92	20241017	170900	23921571000	557000	557000	557000	557000	1427
93	20241017	170800	23921571000	557000	557000	557000	557000	0
94	20241017	170700	23921571000	557000	557000	557000	557000	0
95	20241017	170600	23921571000	557000	557000	557000	557000	0
96	20241017	170500	23921571000	557000	557000	557000	557000	0
97	20241017	170400	23921571000	557000	557000	557000	557000	0
98	20241017	170300	23921571000	557000	557000	557000	557000	0
99	20241017	170200	23921571000	557000	557000	557000	557000	0
100	20241017	170100	23921571000	557000	557000	557000	557000	0
101	20241017	170000	23921571000	557000	557000	557000	557000	0
102	20241017	165900	23921571000	557000	557000	557000	557000	0
103	20241017	165800	23921571000	557000	557000	557000	557000	0
104	20241017	165700	23921571000	557000	557000	557000	557000	0
105	20241017	165600	23921571000	557000	557000	557000	557000	0
106	20241017	165500	23921571000	557000	557000	557000	557000	0
107	20241017	165400	23921571000	557000	557000	557000	557000	0
108	20241017	165300	23921571000	557000	557000	557000	557000	0
109	20241017	165200	23921571000	557000	557000	557000	557000	0
110	20241017	165100	23921571000	557000	557000	557000	557000	0
111	20241017	165000	23921571000	557000	557000	557000	557000	0
112	20241017	164900	23921571000	557000	557000	557000	557000	0
113	20241017	164800	23921571000	557000	557000	557000	557000	0
114	20241017	164700	23921571000	557000	557000	557000	557000	0
115	20241017	164600	23921571000	557000	557000	557000	557000	0
116	20241017	164500	23921571000	557000	557000	557000	557000	0
117	20241017	164400	23921571000	557000	557000	557000	557000	0
118	20241017	164300	23921571000	557000	557000	557000	557000	0
119	20241017	164200	23921571000	557000	557000	557000	557000	0
120	20241017	164100	23921571000	557000	557000	557000	557000	0
121	20241017	164000	23921571000	557000	557000	557000	557000	0
122	20241017	163900	23921571000	557000	557000	557000	557000	1427
123	20241017	163800	23921571000	557000	557000	557000	557000	0
124	20241017	163700	23921571000	557000	557000	557000	557000	0
125	20241017	163600	23921571000	557000	557000	557000	557000	0
126	20241017	163500	23921571000	557000	557000	557000	557000	0
127	20241017	163400	23921571000	557000	557000	557000	557000	0
128	20241017	163300	23921571000	557000	557000	557000	557000	0
129	20241017	163200	23921571000	557000	557000	557000	557000	0
130	20241017	163100	23921571000	557000	557000	557000	557000	0
131	20241017	163000	23921571000	557000	557000	557000	557000	0
132	20241017	162900	23921571000	557000	557000	557000	557000	0
133	20241017	162800	23921571000	557000	557000	557000	557000	0
134	20241017	162700	23921571000	557000	557000	557000	557000	0
135	20241017	162600	23921571000	557000	557000	557000	557000	0
136	20241017	162500	23921571000	557000	557000	557000	557000	0
137	20241017	162400	23921571000	557000	557000	557000	557000	0
138	20241017	162300	23921571000	557000	557000	557000	557000	0
139	20241017	162200	23921571000	557000	557000	557000	557000	0
140	20241017	162100	23921571000	557000	557000	557000	557000	0
141	20241017	162000	23921571000	557000	557000	557000	557000	0
142	20241017	161900	23921571000	557000	557000	557000	557000	0
143	20241017	161800	23921571000	557000	557000	557000	557000	0
144	20241017	161700	23921571000	557000	557000	557000	557000	0
145	20241017	161600	23921571000	557000	557000	557000	557000	0
146	20241017	161500	23921571000	557000	557000	557000	557000	0
147	20241017	161400	23921571000	557000	557000	557000	557000	0
148	20241017	161300	23921571000	557000	557000	557000	557000	0
149	20241017	161200	23921571000	557000	557000	557000	557000	0
150	20241017	161100	23921571000	557000	557000	557000	557000	0
151	20241017	161000	23921571000	557000	557000	557000	557000	0
152	20241017	160900	23921571000	557000	557000	557000	557000	1427
153	20241017	160800	23921571000	557000	557000	557000	557000	0
154	20241017	160700	23921571000	557000	557000	557000	557000	0
155	20241017	160600	23921571000	557000	557000	557000	557000	0
156	20241017	160500	23921571000	557000	557000	557000	557000	0
157	20241017	160400	23921571000	557000	557000	557000	557000	0
158	20241017	160300	23921571000	557000	557000	557000	557000	0
159	20241017	160200	23921571000	557000	557000	557000	557000	0
160	20241017	160100	23921571000	557000	557000	557000	557000	0
161	20241017	160000	23921571000	557000	557000	557000	557000	0
162	20241017	155900	23921571000	557000	557000	557000	557000	0
163	20241017	155800	23921571000	557000	557000	557000	557000	0
164	20241017	155700	23921571000	557000	557000	557000	557000	0
165	20241017	155600	23921571000	557000	557000	557000	557000	0
166	20241017	155500	23921571000	557000	557000	557000	557000	0
167	20241017	155400	23921571000	557000	557000	557000	557000	0
168	20241017	155300	23921571000	557000	557000	557000	557000	0
169	20241017	155200	23921571000	557000	557000	557000	557000	0
170	20241017	155100	23921571000	557000	557000	557000	557000	0
171	20241017	155000	23921571000	557000	557000	557000	557000	0
172	20241017	154900	23921571000	557000	557000	557000	557000	0
173	20241017	154800	23921571000	557000	557000	557000	557000	0
174	20241017	154700	23921571000	557000	557000	557000	557000	0
175	20241017	154600	23921571000	557000	557000	557000	557000	0
176	20241017	154500	23921571000	557000	557000	557000	557000	0
177	20241017	154400	23921571000	557000	557000	557000	557000	0
178	20241017	154300	23921571000	557000	557000	557000	557000	0
179	20241017	154200	23921571000	557000	557000	557000	557000	0
180	20241017	154100	23921571000	557000	557000	557000	557000	0
181	20241017	154000	23921571000	557000	557000	557000	557000	0
182	20241017	153900	23921571000	557000	557000	557000	557000	1427
183	20241017	153800	23921571000	557000	557000	557000	557000	0
184	20241017	153700	23921571000	557000	557000	557000	557000	0
185	20241017	153600	23921571000	557000	557000	557000	557000	0
186	20241017	153500	23921571000	557000	557000	557000	557000	0
187	20241017	153400	23921571000	557000	557000	557000	557000	0
188	20241017	153300	23921571000	557000	557000	557000	557000	0
189	20241017	153200	23921571000	557000	557000	557000	557000	0
190	20241017	153100	23921571000	557000	557000	557000	557000	0
191	20241017	153000	23921571000	557000	557000	557000	557000	1427
192	20241017	152900	23126732000	557000	557000	557000	557000	0
193	20241017	152800	23126732000	557000	557000	557000	557000	0
194	20241017	152700	23126732000	557000	557000	557000	557000	0
195	20241017	152600	23126732000	557000	557000	557000	557000	0
196	20241017	152500	23126732000	557000	557000	557000	557000	0
197	20241017	152400	23126732000	557000	557000	557000	557000	0
198	20241017	152300	23126732000	557000	557000	557000	557000	0
199	20241017	152200	23126732000	557000	557000	557000	557000	0
200	20241017	152100	23126732000	557000	557000	557000	557000	0
201	20241017	152000	23126732000	557000	557000	557000	557000	0
202	20241017	151900	23126732000	557000	557000	559000	556000	200
203	20241017	151800	23015314000	558000	558000	559000	557000	64
204	20241017	151700	22979633000	558000	558000	558000	556000	82
205	20241017	151600	22933971000	556000	556000	558000	556000	157
206	20241017	151500	22846548000	556000	558000	558000	556000	264
207	20241017	151400	22699565000	557000	559000	559000	557000	176
208	20241017	151300	22601344000	558000	559000	560000	558000	559
209	20241017	151200	22288859000	560000	560000	560000	559000	177
210	20241017	151100	22189789000	559000	561000	561000	559000	67
211	20241017	151000	22152285000	560000	561000	562000	559000	1048
212	20241017	150900	21564577000	561000	561000	561000	559000	122
213	20241017	150800	21496237000	561000	560000	561000	559000	236
214	20241017	150700	21364115000	560000	559000	560000	559000	110
215	20241017	150600	21302535000	560000	559000	560000	559000	71
216	20241017	150500	21262828000	560000	560000	560000	559000	124
217	20241017	150400	21193426000	559000	559000	560000	559000	154
218	20241017	150300	21107324000	559000	560000	560000	559000	78
219	20241017	150200	21063686000	559000	560000	560000	559000	86
220	20241017	150100	21015583000	560000	558000	560000	558000	269
221	20241017	150000	20865213000	558000	558000	559000	558000	60
222	20241017	145900	20831721000	559000	559000	559000	558000	188
223	20241017	145800	20726797000	559000	558000	559000	558000	79
224	20241017	145700	20682674000	559000	558000	559000	558000	124
225	20241017	145600	20613455000	558000	559000	559000	558000	103
226	20241017	145500	20555923000	559000	559000	559000	558000	112
227	20241017	145400	20493330000	558000	559000	559000	558000	52
228	20241017	145300	20464290000	558000	559000	559000	558000	74
229	20241017	145200	20422976000	559000	558000	559000	558000	81
230	20241017	145100	20377733000	558000	559000	559000	558000	67
231	20241017	145000	20340304000	559000	558000	559000	558000	55
232	20241017	144900	20309600000	558000	559000	559000	558000	51
233	20241017	144800	20281109000	558000	558000	559000	557000	80
234	20241017	144700	20236480000	558000	558000	558000	557000	50
235	20241017	144600	20208612000	557000	558000	558000	557000	64
236	20241017	144500	20172947000	558000	557000	559000	557000	77
237	20241017	144400	20129994000	557000	558000	558000	557000	53
238	20241017	144300	20100462000	558000	557000	558000	557000	120
239	20241017	144200	20033607000	558000	559000	559000	557000	138
240	20241017	144100	19956502000	559000	559000	559000	558000	62
241	20241017	144000	19921878000	559000	559000	559000	558000	115
242	20241017	143900	19857640000	559000	557000	559000	557000	169
243	20241017	143800	19763301000	557000	558000	558000	557000	69
244	20241017	143700	19724836000	558000	557000	558000	557000	54
245	20241017	143600	19694740000	558000	558000	558000	557000	69
246	20241017	143500	19656277000	557000	558000	559000	557000	198
247	20241017	143400	19545758000	558000	557000	558000	557000	95
248	20241017	143300	19492824000	558000	558000	559000	557000	96
249	20241017	143200	19439257000	558000	557000	559000	557000	157
250	20241017	143100	19351667000	558000	557000	558000	557000	78
251	20241017	143000	19308162000	557000	558000	558000	557000	55
252	20241017	142900	19277515000	557000	558000	558000	556000	108
253	20241017	142800	19217363000	557000	558000	558000	557000	64
254	20241017	142700	19181692000	557000	558000	558000	557000	30
255	20241017	142600	19164961000	558000	557000	558000	557000	71
256	20241017	142500	19125395000	558000	557000	558000	557000	59
257	20241017	142400	19092493000	558000	556000	558000	556000	69
258	20241017	142300	19054051000	557000	556000	557000	556000	48
259	20241017	142200	19027336000	556000	557000	557000	556000	97
260	20241017	142100	18973328000	557000	557000	557000	556000	162
261	20241017	142000	18883149000	556000	557000	557000	556000	38
262	20241017	141900	18861995000	557000	557000	557000	556000	50
263	20241017	141800	18834171000	557000	556000	557000	556000	34
264	20241017	141700	18815256000	556000	557000	557000	556000	45
265	20241017	141600	18790198000	557000	557000	557000	556000	81
266	20241017	141500	18745139000	557000	556000	557000	556000	39
267	20241017	141400	18723436000	557000	557000	557000	556000	30
268	20241017	141300	18706732000	556000	556000	557000	556000	71
269	20241017	141200	18667248000	557000	557000	557000	556000	55
270	20241017	141100	18636630000	556000	556000	557000	556000	58
271	20241017	141000	18604338000	557000	557000	557000	556000	42
272	20241017	140900	18580978000	557000	557000	557000	556000	58
273	20241017	140800	18548695000	557000	557000	557000	556000	113
274	20241017	140700	18485783000	556000	558000	558000	556000	138
275	20241017	140600	18409034000	558000	557000	558000	556000	114
276	20241017	140500	18345543000	557000	558000	558000	557000	52
277	20241017	140400	18316547000	558000	557000	558000	556000	93
278	20241017	140300	18264775000	557000	556000	558000	556000	144
279	20241017	140200	18184579000	557000	556000	557000	556000	52
280	20241017	140100	18155651000	557000	556000	557000	556000	54
281	20241017	140000	18125591000	556000	557000	558000	556000	114
282	20241017	135900	18062063000	557000	557000	558000	557000	72
283	20241017	135800	18021953000	557000	556000	557000	556000	37
284	20241017	135700	18001367000	556000	557000	557000	556000	28
285	20241017	135600	17985793000	556000	557000	557000	556000	47
286	20241017	135500	17959643000	557000	558000	558000	556000	130
287	20241017	135400	17887244000	558000	558000	558000	557000	19
288	20241017	135300	17876646000	557000	557000	558000	557000	60
289	20241017	135200	17843206000	557000	557000	558000	557000	36
290	20241017	135100	17823135000	558000	557000	558000	557000	30
291	20241017	135000	17806421000	557000	558000	558000	556000	27
292	20241017	134900	17791398000	556000	558000	558000	556000	111
293	20241017	134800	17729589000	558000	557000	558000	557000	49
294	20241017	134700	17702271000	557000	558000	558000	557000	20
295	20241017	134600	17691125000	557000	557000	558000	557000	32
296	20241017	134500	17673296000	558000	558000	558000	557000	33
297	20241017	134400	17654906000	557000	557000	558000	557000	20
298	20241017	134300	17643752000	558000	558000	558000	557000	31
299	20241017	134200	17626478000	557000	557000	558000	557000	55
300	20241017	134100	17595837000	557000	557000	558000	557000	20
301	20241017	134000	17584690000	558000	557000	559000	557000	13
302	20241017	133900	17577435000	558000	558000	559000	558000	50
303	20241017	133800	17549527000	558000	558000	558000	557000	13
304	20241017	133700	17542278000	557000	558000	559000	557000	18
305	20241017	133600	17532239000	558000	559000	559000	558000	50
306	20241017	133500	17504331000	558000	559000	559000	558000	26
307	20241017	133400	17489810000	559000	558000	560000	558000	85
308	20241017	133300	17442290000	558000	558000	559000	558000	41
309	20241017	133200	17419407000	559000	559000	559000	558000	25
310	20241017	133100	17405449000	558000	559000	559000	558000	27
311	20241017	133000	17390368000	558000	558000	559000	558000	30
312	20241017	132900	17373621000	558000	557000	559000	557000	42
313	20241017	132800	17350180000	557000	558000	559000	557000	40
314	20241017	132700	17327875000	558000	557000	558000	557000	41
315	20241017	132600	17305026000	557000	558000	558000	557000	23
316	20241017	132500	17292208000	558000	559000	559000	557000	177
317	20241017	132400	17193597000	558000	558000	559000	558000	20
318	20241017	132300	17182435000	559000	559000	560000	558000	51
319	20241017	132200	17153939000	560000	559000	560000	559000	16
320	20241017	132100	17144991000	559000	559000	560000	559000	24
321	20241017	132000	17131568000	559000	558000	559000	557000	83
322	20241017	131900	17085232000	558000	557000	558000	557000	15
323	20241017	131800	17076866000	557000	557000	558000	557000	26
324	20241017	131700	17062378000	557000	557000	558000	557000	44
325	20241017	131600	17037859000	557000	558000	558000	557000	18
326	20241017	131500	17027831000	558000	558000	558000	557000	39
327	20241017	131400	17006096000	557000	558000	558000	557000	42
328	20241017	131300	16982678000	559000	559000	559000	557000	252
329	20241017	131200	16842220000	558000	558000	559000	558000	41
330	20241017	131100	16819334000	558000	559000	559000	558000	17
331	20241017	131000	16809839000	559000	558000	559000	558000	29
332	20241017	130900	16793648000	558000	559000	559000	558000	30
333	20241017	130800	16776895000	559000	559000	560000	559000	22
334	20241017	130700	16764586000	559000	558000	559000	558000	59
335	20241017	130600	16731616000	558000	558000	559000	558000	56
336	20241017	130500	16700357000	559000	559000	559000	557000	54
337	20241017	130400	16670218000	559000	559000	559000	558000	31
338	20241017	130300	16652915000	559000	559000	559000	558000	112
339	20241017	130200	16590411000	559000	559000	560000	558000	28
340	20241017	130100	16574766000	558000	560000	560000	558000	91
341	20241017	130000	16523976000	560000	559000	560000	558000	37
342	20241017	125900	16503309000	559000	558000	560000	558000	24
343	20241017	125800	16489910000	558000	559000	559000	558000	20
344	20241017	125700	16478748000	559000	558000	560000	558000	33
345	20241017	125600	16460314000	558000	558000	559000	558000	31
346	20241017	125500	16443005000	558000	558000	559000	558000	38
347	20241017	125400	16421794000	558000	559000	559000	558000	33
348	20241017	125300	16403375000	559000	559000	559000	558000	26
349	20241017	125200	16388860000	559000	560000	560000	558000	63
350	20241017	125100	16353657000	559000	560000	560000	559000	29
351	20241017	125000	16337443000	558000	559000	560000	558000	222
352	20241017	124900	16213512000	559000	560000	560000	559000	17
353	20241017	124800	16204007000	559000	559000	560000	559000	9
354	20241017	124700	16198975000	560000	559000	560000	559000	35
355	20241017	124600	16179398000	559000	559000	560000	559000	14
356	20241017	124500	16171570000	559000	559000	560000	558000	53
357	20241017	124400	16141940000	558000	558000	559000	558000	39
358	20241017	124300	16120163000	558000	559000	560000	558000	21
359	20241017	124200	16108441000	559000	559000	559000	558000	22
360	20241017	124100	16096153000	559000	559000	560000	558000	22
361	20241017	124000	16083869000	558000	559000	560000	558000	50
362	20241017	123900	16055934000	559000	558000	559000	558000	17
363	20241017	123800	16046447000	559000	559000	559000	558000	72
364	20241017	123700	16006260000	558000	558000	559000	558000	40
365	20241017	123600	15983929000	558000	558000	559000	557000	17
366	20241017	123500	15974452000	558000	557000	559000	557000	25
367	20241017	123400	15960503000	558000	558000	558000	557000	21
368	20241017	123300	15948797000	558000	558000	559000	557000	27
369	20241017	123200	15933740000	558000	558000	559000	557000	24
370	20241017	123100	15920349000	558000	557000	558000	557000	11
371	20241017	123000	15914214000	557000	559000	559000	557000	41
372	20241017	122900	15891332000	559000	558000	559000	558000	16
373	20241017	122800	15882400000	558000	558000	559000	558000	10
374	20241017	122700	15876819000	559000	558000	559000	557000	50
375	20241017	122600	15848942000	558000	557000	558000	557000	19
376	20241017	122500	15838353000	557000	557000	558000	557000	29
377	20241017	122400	15822192000	558000	558000	559000	557000	93
378	20241017	122300	15770301000	558000	558000	559000	558000	40
379	20241017	122200	15747974000	558000	559000	559000	558000	29
380	20241017	122100	15731785000	559000	558000	559000	558000	16
381	20241017	122000	15722856000	559000	558000	559000	558000	26
382	20241017	121900	15708336000	559000	559000	559000	558000	40
383	20241017	121800	15686008000	560000	560000	560000	558000	12
384	20241017	121700	15679295000	558000	558000	559000	558000	152
385	20241017	121600	15594369000	559000	558000	559000	558000	33
386	20241017	121500	15575949000	558000	559000	559000	558000	12
387	20241017	121400	15569249000	559000	558000	559000	558000	49
388	20241017	121300	15541877000	559000	559000	560000	559000	57
389	20241017	121200	15510011000	559000	559000	560000	559000	20
390	20241017	121100	15498829000	559000	560000	560000	558000	27
391	20241017	121000	15483735000	559000	560000	560000	559000	47
392	20241017	120900	15457431000	559000	560000	560000	559000	20
393	20241017	120800	15446247000	559000	559000	560000	559000	35
394	20241017	120700	15426666000	560000	560000	560000	559000	39
395	20241017	120600	15404852000	559000	559000	560000	559000	35
396	20241017	120500	15385271000	559000	560000	560000	559000	29
397	20241017	120400	15369041000	560000	561000	561000	560000	21
398	20241017	120300	15357276000	560000	560000	561000	560000	32
399	20241017	120200	15339352000	560000	560000	561000	560000	77
400	20241017	120100	15296228000	560000	560000	561000	559000	37
401	20241017	120000	15275509000	561000	559000	561000	559000	101
402	20241017	115900	15218981000	559000	560000	560000	559000	47
403	20241017	115800	15192680000	560000	560000	560000	559000	16
404	20241017	115700	15183724000	559000	560000	560000	559000	44
405	20241017	115600	15159122000	560000	560000	560000	559000	18
406	20241017	115500	15149053000	560000	560000	560000	559000	57
407	20241017	115400	15117165000	560000	559000	560000	558000	65
408	20241017	115300	15080821000	559000	558000	559000	558000	27
409	20241017	115200	15065742000	558000	557000	559000	557000	29
410	20241017	115100	15049559000	558000	558000	559000	557000	39
411	20241017	115000	15027810000	559000	559000	559000	558000	44
412	20241017	114900	15003247000	559000	558000	559000	558000	88
413	20241017	114800	14954105000	559000	558000	559000	558000	34
414	20241017	114700	14935109000	558000	558000	559000	558000	82
415	20241017	114600	14889324000	559000	559000	560000	558000	44
416	20241017	114500	14864731000	559000	559000	560000	559000	23
417	20241017	114400	14851865000	560000	559000	560000	558000	63
418	20241017	114300	14816680000	559000	559000	560000	558000	29
419	20241017	114200	14800475000	559000	558000	560000	558000	48
420	20241017	114100	14773641000	558000	559000	560000	558000	70
421	20241017	114000	14734556000	559000	559000	560000	558000	48
422	20241017	113900	14707741000	560000	559000	560000	559000	46
423	20241017	113800	14682025000	560000	559000	560000	559000	145
424	20241017	113700	14600959000	561000	560000	561000	560000	111
425	20241017	113600	14538791000	560000	560000	561000	560000	51
426	20241017	113500	14510220000	560000	560000	561000	560000	38
427	20241017	113400	14488925000	561000	561000	561000	560000	65
428	20241017	113300	14452509000	560000	560000	562000	560000	19
429	20241017	113200	14441854000	561000	561000	561000	560000	48
430	20241017	113100	14414952000	561000	562000	562000	561000	38
431	20241017	113000	14393630000	562000	562000	562000	561000	29
432	20241017	112900	14377350000	561000	560000	562000	560000	176
433	20241017	112800	14278620000	561000	561000	561000	560000	34
434	20241017	112700	14259554000	561000	562000	562000	560000	22
435	20241017	112600	14247212000	560000	562000	562000	560000	170
436	20241017	112500	14151857000	561000	562000	562000	561000	23
437	20241017	112400	14138935000	561000	562000	562000	561000	80
438	20241017	112300	14094035000	561000	561000	561000	560000	74
439	20241017	112200	14052528000	561000	562000	562000	561000	55
440	20241017	112100	14021644000	562000	561000	562000	560000	166
441	20241017	112000	13928571000	561000	560000	561000	559000	57
442	20241017	111900	13896636000	560000	559000	561000	559000	109
443	20241017	111800	13835596000	559000	559000	560000	559000	61
444	20241017	111700	13801487000	560000	559000	560000	559000	30
445	20241017	111600	13784708000	560000	560000	560000	559000	57
446	20241017	111500	13752825000	560000	559000	560000	559000	21
447	20241017	111400	13741081000	560000	559000	560000	559000	61
448	20241017	111300	13706974000	559000	560000	560000	559000	63
449	20241017	111200	13671747000	559000	559000	560000	559000	19
450	20241017	111100	13661114000	559000	558000	560000	557000	189
451	20241017	111000	13555700000	558000	558000	559000	558000	37
452	20241017	110900	13535043000	559000	560000	560000	559000	43
453	20241017	110800	13511002000	559000	560000	560000	559000	61
454	20241017	110700	13476889000	558000	560000	561000	558000	269
455	20241017	110600	13326430000	560000	561000	561000	560000	59
456	20241017	110500	13293374000	561000	560000	561000	559000	57
457	20241017	110400	13261448000	559000	561000	561000	559000	37
458	20241017	110300	13240724000	560000	560000	561000	560000	62
459	20241017	110200	13205989000	561000	559000	561000	559000	39
460	20241017	110100	13184136000	560000	559000	560000	559000	165
461	20241017	110000	13091785000	558000	557000	560000	557000	329
462	20241017	105900	12908096000	557000	557000	559000	557000	74
463	20241017	105800	12866807000	557000	559000	559000	557000	31
464	20241017	105700	12849512000	558000	557000	558000	557000	32
465	20241017	105600	12831673000	557000	557000	558000	557000	65
466	20241017	105500	12795456000	558000	557000	558000	556000	66
467	20241017	105400	12758666000	557000	557000	558000	557000	61
468	20241017	105300	12724677000	557000	558000	558000	557000	78
469	20241017	105200	12681200000	558000	558000	558000	557000	43
470	20241017	105100	12657219000	558000	556000	558000	556000	73
471	20241017	105000	12616573000	557000	557000	558000	557000	74
472	20241017	104900	12575337000	557000	556000	558000	556000	46
473	20241017	104800	12549718000	557000	556000	557000	556000	90
474	20241017	104700	12499638000	557000	556000	557000	556000	43
475	20241017	104600	12475718000	557000	558000	558000	557000	62
476	20241017	104500	12441168000	558000	557000	558000	557000	54
477	20241017	104400	12411085000	558000	558000	558000	557000	53
478	20241017	104300	12381515000	557000	558000	559000	557000	104
479	20241017	104200	12323448000	558000	558000	559000	558000	37
480	20241017	104100	12302781000	558000	557000	559000	557000	114
481	20241017	104000	12239178000	557000	555000	557000	555000	206
482	20241017	103900	12124662000	556000	555000	556000	555000	64
483	20241017	103800	12089111000	556000	556000	556000	555000	54
484	20241017	103700	12059130000	556000	555000	556000	555000	39
485	20241017	103600	12037474000	555000	556000	556000	555000	55
486	20241017	103500	12006936000	556000	556000	556000	555000	67
487	20241017	103400	11969738000	556000	555000	556000	555000	52
488	20241017	103300	11940869000	556000	556000	556000	555000	76
489	20241017	103200	11898660000	556000	556000	556000	555000	16
490	20241017	103100	11889770000	555000	556000	556000	555000	80
491	20241017	103000	11845351000	555000	555000	556000	554000	135
492	20241017	102900	11770423000	555000	556000	556000	555000	31
493	20241017	102800	11753200000	556000	556000	556000	555000	68
494	20241017	102700	11715439000	555000	557000	557000	555000	31
495	20241017	102600	11698227000	557000	554000	557000	554000	317
496	20241017	102500	11522291000	554000	554000	554000	553000	161
497	20241017	102400	11433099000	555000	553000	555000	552000	161
498	20241017	102300	11343919000	554000	553000	554000	552000	351
499	20241017	102200	11150005000	553000	553000	554000	552000	363
500	20241017	102100	10949427000	553000	555000	555000	553000	754
501	20241017	102000	10532134000	555000	555000	555000	554000	590
502	20241017	101900	10204759000	555000	556000	556000	555000	78
503	20241017	101800	10161443000	555000	557000	557000	555000	89
504	20241017	101700	10111970000	556000	556000	556000	555000	102
505	20241017	101600	10055264000	555000	556000	556000	555000	74
506	20241017	101500	10014155000	556000	556000	557000	555000	461
507	20241017	101400	9757842000	556000	556000	557000	556000	82
508	20241017	101300	9712221000	556000	557000	558000	556000	55
509	20241017	101200	9681606000	557000	557000	559000	557000	413
510	20241017	101100	9451515000	558000	558000	558000	557000	388
511	20241017	101000	9235118000	557000	558000	558000	557000	162
512	20241017	100900	9144846000	557000	557000	557000	556000	287
513	20241017	100800	8985009000	557000	556000	557000	556000	127
514	20241017	100700	8914376000	557000	557000	557000	556000	89
515	20241017	100600	8864826000	557000	559000	559000	557000	89
516	20241017	100500	8815228000	557000	557000	558000	556000	114
517	20241017	100400	8751750000	558000	558000	558000	556000	275
518	20241017	100300	8598561000	557000	559000	559000	557000	72
519	20241017	100200	8558442000	559000	557000	559000	556000	60
520	20241017	100100	8525014000	557000	558000	559000	557000	161
521	20241017	100000	8435243000	558000	557000	559000	557000	90
522	20241017	095900	8385066000	558000	558000	560000	556000	151
523	20241017	095800	8300810000	558000	558000	558000	556000	228
524	20241017	095700	8173780000	558000	558000	559000	557000	75
525	20241017	095600	8131929000	559000	558000	559000	558000	222
526	20241017	095500	8007983000	557000	557000	557000	556000	152
527	20241017	095400	7923429000	557000	555000	557000	555000	351
528	20241017	095300	7728257000	556000	555000	556000	555000	198
529	20241017	095200	7618322000	556000	556000	556000	555000	157
530	20241017	095100	7531165000	555000	557000	557000	555000	487
531	20241017	095000	7260404000	557000	558000	558000	557000	429
532	20241017	094900	7021313000	558000	559000	559000	558000	45
533	20241017	094800	6996197000	559000	559000	559000	558000	67
534	20241017	094700	6958777000	559000	560000	560000	558000	311
535	20241017	094600	6784873000	560000	559000	560000	559000	117
536	20241017	094500	6719425000	559000	557000	560000	557000	374
537	20241017	094400	6510378000	557000	557000	558000	557000	72
538	20241017	094300	6470269000	557000	557000	558000	557000	180
539	20241017	094200	6369995000	558000	560000	560000	557000	959
540	20241017	094100	5834920000	560000	560000	560000	559000	285
541	20241017	094000	5675596000	559000	561000	561000	559000	772
542	20241017	093900	5243400000	560000	561000	562000	560000	1051
543	20241017	093800	4654372000	561000	562000	562000	561000	48
544	20241017	093700	4627407000	562000	562000	562000	561000	142
545	20241017	093600	4547729000	562000	563000	563000	561000	79
546	20241017	093500	4503345000	563000	562000	563000	562000	37
547	20241017	093400	4482541000	563000	562000	563000	561000	39
548	20241017	093300	4460614000	561000	563000	563000	561000	146
549	20241017	093200	4378573000	563000	563000	564000	563000	179
550	20241017	093100	4277790000	563000	564000	564000	563000	37
551	20241017	093000	4256953000	564000	564000	565000	563000	192
552	20241017	092900	4148657000	564000	564000	566000	564000	66
553	20241017	092800	4111368000	565000	564000	566000	564000	69
554	20241017	092700	4072380000	565000	565000	565000	564000	65
555	20241017	092600	4035673000	565000	562000	565000	562000	64
556	20241017	092500	3999574000	562000	563000	565000	562000	71
557	20241017	092400	3959583000	562000	563000	565000	561000	472
558	20241017	092300	3693677000	563000	560000	563000	560000	425
559	20241017	092200	3455158000	560000	562000	562000	560000	133
560	20241017	092100	3380583000	561000	561000	561000	560000	430
561	20241017	092000	3139390000	562000	563000	563000	561000	969
562	20241017	091900	2594492000	563000	564000	564000	563000	99
563	20241017	091800	2538679000	564000	564000	564000	563000	82
564	20241017	091700	2492445000	563000	564000	564000	563000	103
565	20241017	091600	2434433000	563000	564000	564000	563000	284
566	20241017	091500	2274516000	564000	563000	564000	563000	91
567	20241017	091400	2223246000	563000	563000	564000	563000	112
568	20241017	091300	2160187000	563000	563000	564000	563000	42
569	20241017	091200	2136531000	563000	563000	564000	562000	140
570	20241017	091100	2057707000	563000	565000	565000	563000	724
571	20241017	091000	1649509000	565000	565000	566000	564000	121
572	20241017	090900	1581127000	566000	566000	566000	564000	116
573	20241017	090800	1515646000	566000	565000	566000	564000	190
574	20241017	090700	1408445000	566000	566000	567000	566000	125
575	20241017	090600	1337664000	566000	566000	567000	565000	72
576	20241017	090500	1296916000	565000	563000	565000	562000	398
577	20241017	090400	1072844000	563000	565000	565000	563000	248
578	20241017	090300	933094000	565000	565000	566000	563000	426
579	20241017	090200	692705000	565000	566000	567000	565000	271
580	20241017	090100	539313000	567000	568000	568000	566000	250
581	20241017	090000	397649000	568000	569000	569000	567000	591