KissMeData/003230/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	184000	61831524000	582000	582000	582000	582000	1394
3	20241203	183900	61831524000	582000	582000	582000	582000	0
4	20241203	183800	61831524000	582000	582000	582000	582000	0
5	20241203	183700	61831524000	582000	582000	582000	582000	0
6	20241203	183600	61831524000	582000	582000	582000	582000	0
7	20241203	183500	61831524000	582000	582000	582000	582000	0
8	20241203	183400	61831524000	582000	582000	582000	582000	0
9	20241203	183300	61831524000	582000	582000	582000	582000	0
10	20241203	183200	61831524000	582000	582000	582000	582000	0
11	20241203	183100	61831524000	582000	582000	582000	582000	0
12	20241203	183000	61831524000	582000	582000	582000	582000	0
13	20241203	182900	61831524000	582000	582000	582000	582000	0
14	20241203	182800	61831524000	582000	582000	582000	582000	0
15	20241203	182700	61831524000	582000	582000	582000	582000	0
16	20241203	182600	61831524000	582000	582000	582000	582000	0
17	20241203	182500	61831524000	582000	582000	582000	582000	0
18	20241203	182400	61831524000	582000	582000	582000	582000	0
19	20241203	182300	61831524000	582000	582000	582000	582000	0
20	20241203	182200	61831524000	582000	582000	582000	582000	0
21	20241203	182100	61831524000	582000	582000	582000	582000	0
22	20241203	182000	61831524000	582000	582000	582000	582000	0
23	20241203	181900	61831524000	582000	582000	582000	582000	0
24	20241203	181800	61831524000	582000	582000	582000	582000	0
25	20241203	181700	61831524000	582000	582000	582000	582000	0
26	20241203	181600	61831524000	582000	582000	582000	582000	0
27	20241203	181500	61831524000	582000	582000	582000	582000	0
28	20241203	181400	61831524000	582000	582000	582000	582000	0
29	20241203	181300	61831524000	582000	582000	582000	582000	0
30	20241203	181200	61831524000	582000	582000	582000	582000	0
31	20241203	181100	61831524000	582000	582000	582000	582000	0
32	20241203	181000	61831524000	582000	582000	582000	582000	1394
33	20241203	180900	61831524000	582000	582000	582000	582000	0
34	20241203	180800	61831524000	582000	582000	582000	582000	0
35	20241203	180700	61831524000	582000	582000	582000	582000	0
36	20241203	180600	61831524000	582000	582000	582000	582000	0
37	20241203	180500	61831524000	582000	582000	582000	582000	0
38	20241203	180400	61831524000	582000	582000	582000	582000	0
39	20241203	180300	61831524000	582000	582000	582000	582000	0
40	20241203	180200	61831524000	582000	582000	582000	582000	0
41	20241203	180100	61831524000	582000	582000	582000	582000	0
42	20241203	180000	61831524000	582000	582000	582000	582000	0
43	20241203	175900	61831524000	582000	582000	582000	582000	0
44	20241203	175800	61831524000	582000	582000	582000	582000	0
45	20241203	175700	61831524000	582000	582000	582000	582000	0
46	20241203	175600	61831524000	582000	582000	582000	582000	0
47	20241203	175500	61831524000	582000	582000	582000	582000	0
48	20241203	175400	61831524000	582000	582000	582000	582000	0
49	20241203	175300	61831524000	582000	582000	582000	582000	0
50	20241203	175200	61831524000	582000	582000	582000	582000	0
51	20241203	175100	61831524000	582000	582000	582000	582000	0
52	20241203	175000	61831524000	582000	582000	582000	582000	0
53	20241203	174900	61831524000	582000	582000	582000	582000	0
54	20241203	174800	61831524000	582000	582000	582000	582000	0
55	20241203	174700	61831524000	582000	582000	582000	582000	0
56	20241203	174600	61831524000	582000	582000	582000	582000	0
57	20241203	174500	61831524000	582000	582000	582000	582000	0
58	20241203	174400	61831524000	582000	582000	582000	582000	0
59	20241203	174300	61831524000	582000	582000	582000	582000	0
60	20241203	174200	61831524000	582000	582000	582000	582000	0
61	20241203	174100	61831524000	582000	582000	582000	582000	0
62	20241203	174000	61831524000	582000	582000	582000	582000	1394
63	20241203	173900	61831524000	582000	582000	582000	582000	0
64	20241203	173800	61831524000	582000	582000	582000	582000	0
65	20241203	173700	61831524000	582000	582000	582000	582000	0
66	20241203	173600	61831524000	582000	582000	582000	582000	0
67	20241203	173500	61831524000	582000	582000	582000	582000	0
68	20241203	173400	61831524000	582000	582000	582000	582000	0
69	20241203	173300	61831524000	582000	582000	582000	582000	0
70	20241203	173200	61831524000	582000	582000	582000	582000	0
71	20241203	173100	61831524000	582000	582000	582000	582000	0
72	20241203	173000	61831524000	582000	582000	582000	582000	0
73	20241203	172900	61831524000	582000	582000	582000	582000	0
74	20241203	172800	61831524000	582000	582000	582000	582000	0
75	20241203	172700	61831524000	582000	582000	582000	582000	0
76	20241203	172600	61831524000	582000	582000	582000	582000	0
77	20241203	172500	61831524000	582000	582000	582000	582000	0
78	20241203	172400	61831524000	582000	582000	582000	582000	0
79	20241203	172300	61831524000	582000	582000	582000	582000	0
80	20241203	172200	61831524000	582000	582000	582000	582000	0
81	20241203	172100	61831524000	582000	582000	582000	582000	0
82	20241203	172000	61831524000	582000	582000	582000	582000	0
83	20241203	171900	61831524000	582000	582000	582000	582000	0
84	20241203	171800	61831524000	582000	582000	582000	582000	0
85	20241203	171700	61831524000	582000	582000	582000	582000	0
86	20241203	171600	61831524000	582000	582000	582000	582000	0
87	20241203	171500	61831524000	582000	582000	582000	582000	0
88	20241203	171400	61831524000	582000	582000	582000	582000	0
89	20241203	171300	61831524000	582000	582000	582000	582000	0
90	20241203	171200	61831524000	582000	582000	582000	582000	0
91	20241203	171100	61831524000	582000	582000	582000	582000	0
92	20241203	171000	61831524000	582000	582000	582000	582000	1394
93	20241203	170900	61831524000	582000	582000	582000	582000	0
94	20241203	170800	61831524000	582000	582000	582000	582000	0
95	20241203	170700	61831524000	582000	582000	582000	582000	0
96	20241203	170600	61831524000	582000	582000	582000	582000	0
97	20241203	170500	61831524000	582000	582000	582000	582000	0
98	20241203	170400	61831524000	582000	582000	582000	582000	0
99	20241203	170300	61831524000	582000	582000	582000	582000	0
100	20241203	170200	61831524000	582000	582000	582000	582000	0
101	20241203	170100	61831524000	582000	582000	582000	582000	0
102	20241203	170000	61831524000	582000	582000	582000	582000	0
103	20241203	165900	61831524000	582000	582000	582000	582000	0
104	20241203	165800	61831524000	582000	582000	582000	582000	0
105	20241203	165700	61831524000	582000	582000	582000	582000	0
106	20241203	165600	61831524000	582000	582000	582000	582000	0
107	20241203	165500	61831524000	582000	582000	582000	582000	0
108	20241203	165400	61831524000	582000	582000	582000	582000	0
109	20241203	165300	61831524000	582000	582000	582000	582000	0
110	20241203	165200	61831524000	582000	582000	582000	582000	0
111	20241203	165100	61831524000	582000	582000	582000	582000	0
112	20241203	165000	61831524000	582000	582000	582000	582000	0
113	20241203	164900	61831524000	582000	582000	582000	582000	0
114	20241203	164800	61831524000	582000	582000	582000	582000	0
115	20241203	164700	61831524000	582000	582000	582000	582000	0
116	20241203	164600	61831524000	582000	582000	582000	582000	0
117	20241203	164500	61831524000	582000	582000	582000	582000	0
118	20241203	164400	61831524000	582000	582000	582000	582000	0
119	20241203	164300	61831524000	582000	582000	582000	582000	0
120	20241203	164200	61831524000	582000	582000	582000	582000	0
121	20241203	164100	61831524000	582000	582000	582000	582000	0
122	20241203	164000	61831524000	582000	582000	582000	582000	1394
123	20241203	163900	61831524000	582000	582000	582000	582000	0
124	20241203	163800	61831524000	582000	582000	582000	582000	0
125	20241203	163700	61831524000	582000	582000	582000	582000	0
126	20241203	163600	61831524000	582000	582000	582000	582000	0
127	20241203	163500	61831524000	582000	582000	582000	582000	0
128	20241203	163400	61831524000	582000	582000	582000	582000	0
129	20241203	163300	61831524000	582000	582000	582000	582000	0
130	20241203	163200	61831524000	582000	582000	582000	582000	0
131	20241203	163100	61831524000	582000	582000	582000	582000	0
132	20241203	163000	61831524000	582000	582000	582000	582000	0
133	20241203	162900	61831524000	582000	582000	582000	582000	0
134	20241203	162800	61831524000	582000	582000	582000	582000	0
135	20241203	162700	61831524000	582000	582000	582000	582000	0
136	20241203	162600	61831524000	582000	582000	582000	582000	0
137	20241203	162500	61831524000	582000	582000	582000	582000	0
138	20241203	162400	61831524000	582000	582000	582000	582000	0
139	20241203	162300	61831524000	582000	582000	582000	582000	0
140	20241203	162200	61831524000	582000	582000	582000	582000	0
141	20241203	162100	61831524000	582000	582000	582000	582000	0
142	20241203	162000	61831524000	582000	582000	582000	582000	0
143	20241203	161900	61831524000	582000	582000	582000	582000	0
144	20241203	161800	61831524000	582000	582000	582000	582000	0
145	20241203	161700	61831524000	582000	582000	582000	582000	0
146	20241203	161600	61831524000	582000	582000	582000	582000	0
147	20241203	161500	61831524000	582000	582000	582000	582000	0
148	20241203	161400	61831524000	582000	582000	582000	582000	0
149	20241203	161300	61831524000	582000	582000	582000	582000	0
150	20241203	161200	61831524000	582000	582000	582000	582000	0
151	20241203	161100	61831524000	582000	582000	582000	582000	0
152	20241203	161000	61831524000	582000	582000	582000	582000	1394
153	20241203	160900	61831524000	582000	582000	582000	582000	0
154	20241203	160800	61831524000	582000	582000	582000	582000	0
155	20241203	160700	61831524000	582000	582000	582000	582000	0
156	20241203	160600	61831524000	582000	582000	582000	582000	0
157	20241203	160500	61831524000	582000	582000	582000	582000	0
158	20241203	160400	61831524000	582000	582000	582000	582000	0
159	20241203	160300	61831524000	582000	582000	582000	582000	0
160	20241203	160200	61831524000	582000	582000	582000	582000	0
161	20241203	160100	61831524000	582000	582000	582000	582000	0
162	20241203	160000	61831524000	582000	582000	582000	582000	0
163	20241203	155900	61831524000	582000	582000	582000	582000	0
164	20241203	155800	61831524000	582000	582000	582000	582000	0
165	20241203	155700	61831524000	582000	582000	582000	582000	0
166	20241203	155600	61831524000	582000	582000	582000	582000	0
167	20241203	155500	61831524000	582000	582000	582000	582000	0
168	20241203	155400	61831524000	582000	582000	582000	582000	0
169	20241203	155300	61831524000	582000	582000	582000	582000	0
170	20241203	155200	61831524000	582000	582000	582000	582000	0
171	20241203	155100	61831524000	582000	582000	582000	582000	0
172	20241203	155000	61831524000	582000	582000	582000	582000	0
173	20241203	154900	61831524000	582000	582000	582000	582000	0
174	20241203	154800	61831524000	582000	582000	582000	582000	0
175	20241203	154700	61831524000	582000	582000	582000	582000	0
176	20241203	154600	61831524000	582000	582000	582000	582000	0
177	20241203	154500	61831524000	582000	582000	582000	582000	0
178	20241203	154400	61831524000	582000	582000	582000	582000	0
179	20241203	154300	61831524000	582000	582000	582000	582000	0
180	20241203	154200	61831524000	582000	582000	582000	582000	0
181	20241203	154100	61831524000	582000	582000	582000	582000	0
182	20241203	154000	61831524000	582000	582000	582000	582000	1394
183	20241203	153900	61831524000	582000	582000	582000	582000	0
184	20241203	153800	61831524000	582000	582000	582000	582000	0
185	20241203	153700	61831524000	582000	582000	582000	582000	0
186	20241203	153600	61831524000	582000	582000	582000	582000	0
187	20241203	153500	61831524000	582000	582000	582000	582000	0
188	20241203	153400	61831524000	582000	582000	582000	582000	0
189	20241203	153300	61831524000	582000	582000	582000	582000	0
190	20241203	153200	61831524000	582000	582000	582000	582000	0
191	20241203	153100	61831524000	582000	582000	582000	582000	0
192	20241203	153000	61831524000	582000	582000	582000	582000	1394
193	20241203	152900	61020216000	582000	582000	582000	582000	0
194	20241203	152800	61020216000	582000	582000	582000	582000	0
195	20241203	152700	61020216000	582000	582000	582000	582000	0
196	20241203	152600	61020216000	582000	582000	582000	582000	0
197	20241203	152500	61020216000	582000	582000	582000	582000	0
198	20241203	152400	61020216000	582000	582000	582000	582000	0
199	20241203	152300	61020216000	582000	582000	582000	582000	0
200	20241203	152200	61020216000	582000	582000	582000	582000	0
201	20241203	152100	61020216000	582000	582000	582000	582000	0
202	20241203	152000	61020216000	582000	582000	582000	582000	0
203	20241203	151900	61020216000	582000	583000	583000	582000	493
204	20241203	151800	60732910000	583000	583000	583000	582000	167
205	20241203	151700	60635644000	583000	583000	583000	582000	64
206	20241203	151600	60598371000	583000	584000	584000	582000	223
207	20241203	151500	60468381000	583000	583000	584000	583000	157
208	20241203	151400	60376809000	584000	584000	584000	583000	60
209	20241203	151300	60341798000	584000	584000	584000	583000	49
210	20241203	151200	60313186000	584000	582000	584000	582000	323
211	20241203	151100	60124898000	583000	583000	583000	582000	152
212	20241203	151000	60036406000	583000	583000	583000	582000	104
213	20241203	150900	59975803000	583000	583000	583000	582000	48
214	20241203	150800	59947827000	583000	582000	583000	581000	59
215	20241203	150700	59913473000	582000	582000	583000	581000	59
216	20241203	150600	59879132000	582000	582000	583000	581000	109
217	20241203	150500	59815651000	582000	582000	583000	581000	38
218	20241203	150400	59793537000	581000	582000	582000	581000	255
219	20241203	150300	59645224000	582000	581000	582000	580000	144
220	20241203	150200	59561537000	581000	581000	582000	581000	197
221	20241203	150100	59447037000	582000	583000	583000	581000	68
222	20241203	150000	59407448000	583000	583000	583000	582000	115
223	20241203	145900	59340472000	583000	582000	583000	581000	210
224	20241203	145800	59218274000	582000	582000	582000	581000	140
225	20241203	145700	59136847000	582000	581000	582000	580000	108
226	20241203	145600	59074094000	581000	581000	582000	581000	113
227	20241203	145500	59008432000	581000	581000	581000	581000	45
228	20241203	145400	58982287000	580000	581000	582000	580000	557
229	20241203	145300	58658775000	580000	581000	581000	580000	85
230	20241203	145200	58609433000	581000	580000	581000	579000	258
231	20241203	145100	58459904000	580000	580000	580000	579000	67
232	20241203	145000	58421069000	580000	579000	580000	579000	41
233	20241203	144900	58397302000	580000	581000	581000	580000	133
234	20241203	144800	58320122000	581000	581000	581000	580000	77
235	20241203	144700	58275418000	581000	580000	581000	580000	86
236	20241203	144600	58225504000	581000	581000	581000	580000	86
237	20241203	144500	58175580000	581000	580000	581000	579000	421
238	20241203	144400	57931419000	581000	580000	581000	580000	153
239	20241203	144300	57842626000	580000	580000	581000	580000	124
240	20241203	144200	57770672000	581000	581000	581000	580000	55
241	20241203	144100	57738729000	581000	581000	581000	580000	128
242	20241203	144000	57664365000	580000	581000	581000	580000	175
243	20241203	143900	57562840000	581000	580000	581000	580000	40
244	20241203	143800	57539615000	580000	581000	582000	580000	164
245	20241203	143700	57444313000	582000	582000	582000	581000	162
246	20241203	143600	57350164000	581000	581000	582000	581000	95
247	20241203	143500	57294942000	582000	582000	582000	581000	119
248	20241203	143400	57225744000	581000	583000	583000	581000	252
249	20241203	143300	57079286000	583000	583000	583000	581000	125
250	20241203	143200	57006530000	583000	583000	583000	582000	63
251	20241203	143100	56969827000	582000	583000	583000	582000	45
252	20241203	143000	56943596000	583000	582000	584000	582000	162
253	20241203	142900	56849240000	583000	582000	583000	582000	137
254	20241203	142800	56769412000	583000	583000	583000	582000	123
255	20241203	142700	56697704000	583000	582000	583000	582000	60
256	20241203	142600	56662733000	583000	583000	583000	582000	52
257	20241203	142500	56632426000	583000	583000	583000	582000	33
258	20241203	142400	56613188000	583000	583000	583000	582000	84
259	20241203	142300	56564271000	582000	582000	583000	582000	187
260	20241203	142200	56455347000	582000	583000	583000	581000	153
261	20241203	142100	56366241000	582000	582000	583000	581000	116
262	20241203	142000	56298702000	583000	582000	583000	580000	732
263	20241203	141900	55873219000	582000	582000	582000	581000	31
264	20241203	141800	55855182000	582000	582000	582000	581000	107
265	20241203	141700	55792968000	582000	582000	582000	581000	176
266	20241203	141600	55690652000	582000	582000	582000	581000	269
267	20241203	141500	55534325000	582000	582000	582000	581000	57
268	20241203	141400	55501163000	582000	582000	582000	581000	131
269	20241203	141300	55424980000	582000	582000	582000	581000	165
270	20241203	141200	55329087000	582000	582000	582000	581000	114
271	20241203	141100	55262797000	582000	582000	582000	582000	48
272	20241203	141000	55234861000	582000	582000	582000	581000	50
273	20241203	140900	55205778000	582000	581000	582000	581000	96
274	20241203	140800	55149943000	581000	582000	582000	581000	62
275	20241203	140700	55113872000	582000	582000	583000	582000	296
276	20241203	140600	54941457000	583000	583000	583000	582000	123
277	20241203	140500	54869799000	583000	583000	583000	582000	157
278	20241203	140400	54778404000	583000	584000	584000	582000	97
279	20241203	140300	54721905000	584000	583000	584000	583000	139
280	20241203	140200	54640841000	584000	584000	584000	583000	87
281	20241203	140100	54590049000	583000	584000	585000	583000	185
282	20241203	140000	54482009000	584000	582000	584000	582000	111
283	20241203	135900	54417237000	584000	584000	584000	582000	145
284	20241203	135800	54332649000	586000	585000	586000	583000	93
285	20241203	135700	54278313000	584000	585000	585000	583000	89
286	20241203	135600	54226346000	585000	585000	586000	583000	118
287	20241203	135500	54157358000	585000	586000	586000	583000	140
288	20241203	135400	54075435000	586000	586000	586000	585000	154
289	20241203	135300	53985306000	586000	586000	586000	585000	64
290	20241203	135200	53947825000	586000	586000	586000	585000	196
291	20241203	135100	53832998000	586000	586000	586000	585000	55
292	20241203	135000	53800790000	586000	585000	586000	585000	83
293	20241203	134900	53752177000	586000	585000	586000	584000	784
294	20241203	134800	53293450000	584000	582000	584000	582000	531
295	20241203	134700	52983507000	583000	582000	583000	581000	69
296	20241203	134600	52943333000	582000	582000	583000	581000	57
297	20241203	134500	52910143000	582000	583000	583000	581000	109
298	20241203	134400	52846627000	583000	581000	583000	581000	75
299	20241203	134300	52802925000	582000	582000	582000	581000	62
300	20241203	134200	52766843000	581000	583000	583000	581000	89
301	20241203	134100	52715050000	583000	583000	583000	582000	269
302	20241203	134000	52558414000	583000	583000	583000	582000	71
303	20241203	133900	52517032000	583000	583000	583000	582000	59
304	20241203	133800	52482654000	583000	582000	583000	582000	60
305	20241203	133700	52447680000	583000	582000	583000	582000	92
306	20241203	133600	52394080000	583000	582000	583000	582000	27
307	20241203	133500	52378342000	583000	583000	583000	582000	62
308	20241203	133400	52342207000	582000	583000	583000	582000	82
309	20241203	133300	52294415000	583000	583000	583000	582000	42
310	20241203	133200	52269931000	583000	583000	584000	582000	81
311	20241203	133100	52222703000	583000	584000	584000	583000	189
312	20241203	133000	52112492000	584000	584000	584000	583000	49
313	20241203	132900	52083878000	583000	584000	584000	583000	112
314	20241203	132800	52018498000	584000	579000	584000	579000	2115
315	20241203	132700	50785249000	579000	579000	579000	578000	88
316	20241203	132600	50734346000	579000	579000	579000	578000	92
317	20241203	132500	50681092000	579000	579000	579000	578000	45
318	20241203	132400	50655064000	579000	580000	580000	578000	66
319	20241203	132300	50616848000	580000	580000	580000	578000	115
320	20241203	132200	50550228000	580000	580000	580000	579000	96
321	20241203	132100	50494572000	580000	580000	580000	579000	35
322	20241203	132000	50474278000	580000	581000	581000	579000	83
323	20241203	131900	50426090000	581000	581000	581000	580000	58
324	20241203	131800	50392407000	581000	581000	581000	580000	96
325	20241203	131700	50336654000	581000	581000	581000	580000	156
326	20241203	131600	50246129000	581000	581000	581000	579000	68
327	20241203	131500	50206688000	581000	581000	581000	580000	56
328	20241203	131400	50174166000	581000	580000	582000	580000	92
329	20241203	131300	50120747000	581000	581000	581000	580000	74
330	20241203	131200	50077806000	581000	581000	581000	579000	178
331	20241203	131100	49974497000	578000	581000	581000	578000	149
332	20241203	131000	49888056000	581000	580000	581000	579000	230
333	20241203	130900	49754588000	580000	580000	580000	579000	59
334	20241203	130800	49720376000	580000	580000	580000	579000	77
335	20241203	130700	49675741000	580000	580000	580000	579000	33
336	20241203	130600	49656608000	580000	580000	580000	580000	31
337	20241203	130500	49638628000	580000	580000	580000	579000	25
338	20241203	130400	49624130000	580000	580000	581000	579000	116
339	20241203	130300	49556852000	580000	579000	580000	579000	28
340	20241203	130200	49540619000	579000	579000	580000	578000	174
341	20241203	130100	49439820000	579000	579000	579000	578000	38
342	20241203	130000	49417827000	579000	579000	580000	578000	55
343	20241203	125900	49385983000	579000	579000	580000	579000	80
344	20241203	125800	49339641000	579000	579000	580000	578000	47
345	20241203	125700	49312434000	579000	579000	580000	577000	643
346	20241203	125600	48939803000	579000	578000	579000	577000	131
347	20241203	125500	48864091000	579000	578000	579000	577000	90
348	20241203	125400	48812071000	578000	578000	578000	577000	101
349	20241203	125300	48753725000	577000	577000	578000	576000	72
350	20241203	125200	48712190000	577000	578000	579000	577000	60
351	20241203	125100	48677538000	579000	578000	579000	577000	59
352	20241203	125000	48643412000	578000	580000	580000	578000	112
353	20241203	124900	48578574000	579000	579000	580000	579000	62
354	20241203	124800	48542648000	579000	578000	580000	578000	244
355	20241203	124700	48401375000	579000	579000	579000	578000	41
356	20241203	124600	48377651000	579000	579000	580000	577000	397
357	20241203	124500	48148200000	579000	579000	579000	578000	46
358	20241203	124400	48121589000	578000	577000	579000	577000	74
359	20241203	124300	48078775000	578000	579000	579000	578000	177
360	20241203	124200	47976446000	579000	578000	579000	578000	131
361	20241203	124100	47900634000	578000	579000	579000	578000	29
362	20241203	124000	47883861000	579000	579000	579000	578000	28
363	20241203	123900	47867650000	579000	579000	580000	578000	96
364	20241203	123800	47812059000	579000	579000	580000	579000	100
365	20241203	123700	47754151000	579000	579000	579000	578000	51
366	20241203	123600	47724630000	579000	579000	579000	578000	58
367	20241203	123500	47691052000	579000	579000	579000	579000	24
368	20241203	123400	47677156000	578000	579000	580000	578000	55
369	20241203	123300	47645330000	579000	580000	580000	578000	149
370	20241203	123200	47559046000	580000	579000	580000	579000	75
371	20241203	123100	47515588000	579000	578000	579000	578000	48
372	20241203	123000	47487808000	578000	579000	580000	578000	136
373	20241203	122900	47409054000	578000	579000	579000	578000	38
374	20241203	122800	47387058000	579000	579000	580000	579000	97
375	20241203	122700	47330890000	580000	579000	580000	578000	122
376	20241203	122600	47260254000	579000	580000	580000	578000	36
377	20241203	122500	47239409000	580000	578000	580000	578000	75
378	20241203	122400	47195982000	579000	579000	579000	578000	32
379	20241203	122300	47177464000	579000	579000	579000	578000	23
380	20241203	122200	47164153000	578000	578000	580000	577000	166
381	20241203	122100	47068058000	578000	577000	578000	577000	37
382	20241203	122000	47046678000	577000	578000	579000	577000	60
383	20241203	121900	47012001000	578000	579000	579000	577000	43
384	20241203	121800	46987135000	579000	579000	579000	578000	42
385	20241203	121700	46962833000	579000	579000	579000	578000	30
386	20241203	121600	46945469000	579000	579000	579000	578000	36
387	20241203	121500	46924630000	579000	579000	579000	578000	76
388	20241203	121400	46880632000	579000	579000	580000	577000	194
389	20241203	121300	46768305000	578000	578000	578000	577000	57
390	20241203	121200	46735360000	578000	577000	578000	576000	110
391	20241203	121100	46671835000	577000	576000	578000	575000	452
392	20241203	121000	46411447000	576000	575000	576000	575000	100
393	20241203	120900	46353894000	576000	576000	576000	575000	83
394	20241203	120800	46306127000	575000	576000	576000	575000	45
395	20241203	120700	46280228000	576000	576000	577000	575000	152
396	20241203	120600	46192702000	577000	576000	577000	576000	65
397	20241203	120500	46155250000	576000	576000	577000	575000	132
398	20241203	120400	46079222000	577000	577000	577000	576000	33
399	20241203	120300	46060190000	577000	579000	579000	576000	255
400	20241203	120200	45912980000	579000	579000	579000	578000	43
401	20241203	120100	45888088000	579000	579000	579000	578000	44
402	20241203	120000	45862624000	578000	578000	580000	578000	59
403	20241203	115900	45828477000	579000	579000	579000	578000	39
404	20241203	115800	45805899000	580000	579000	580000	578000	39
405	20241203	115700	45783318000	579000	579000	579000	578000	31
406	20241203	115600	45765378000	578000	579000	579000	578000	84
407	20241203	115500	45716795000	579000	579000	580000	579000	126
408	20241203	115400	45643822000	580000	580000	580000	579000	49
409	20241203	115300	45615430000	580000	580000	580000	580000	37
410	20241203	115200	45593970000	580000	581000	581000	579000	183
411	20241203	115100	45487887000	580000	581000	581000	580000	32
412	20241203	115000	45469321000	581000	581000	582000	580000	53
413	20241203	114900	45438516000	582000	582000	582000	580000	348
414	20241203	114800	45236035000	583000	583000	583000	582000	27
415	20241203	114700	45220296000	583000	584000	584000	582000	56
416	20241203	114600	45187655000	583000	583000	584000	583000	250
417	20241203	114500	45041886000	583000	583000	583000	582000	109
418	20241203	114400	44978370000	583000	581000	583000	581000	258
419	20241203	114300	44828097000	582000	581000	582000	580000	173
420	20241203	114200	44727618000	581000	581000	582000	580000	67
421	20241203	114100	44688688000	581000	581000	582000	581000	55
422	20241203	114000	44656722000	581000	581000	582000	580000	154
423	20241203	113900	44567291000	581000	581000	581000	580000	119
424	20241203	113800	44498163000	580000	579000	581000	579000	637
425	20241203	113700	44129289000	578000	580000	582000	578000	237
426	20241203	113600	43991837000	580000	581000	582000	580000	56
427	20241203	113500	43959299000	581000	582000	582000	580000	93
428	20241203	113400	43905261000	582000	582000	582000	581000	135
429	20241203	113300	43826719000	582000	578000	582000	578000	244
430	20241203	113200	43685092000	578000	580000	580000	578000	151
431	20241203	113100	43597620000	578000	578000	580000	577000	306
432	20241203	113000	43420817000	578000	579000	579000	577000	157
433	20241203	112900	43330066000	578000	579000	582000	577000	765
434	20241203	112800	42886919000	579000	580000	581000	579000	163
435	20241203	112700	42792493000	581000	581000	582000	579000	695
436	20241203	112600	42389647000	581000	581000	582000	580000	153
437	20241203	112500	42300868000	581000	581000	582000	580000	229
438	20241203	112400	42167873000	582000	581000	582000	581000	93
439	20241203	112300	42113795000	582000	582000	582000	581000	84
440	20241203	112200	42064963000	582000	582000	582000	581000	105
441	20241203	112100	42003907000	582000	582000	583000	581000	109
442	20241203	112000	41940518000	582000	582000	583000	582000	76
443	20241203	111900	41896255000	582000	583000	583000	581000	88
444	20241203	111800	41845011000	583000	581000	583000	581000	224
445	20241203	111700	41714689000	582000	582000	583000	581000	275
446	20241203	111600	41554692000	582000	583000	583000	582000	121
447	20241203	111500	41484243000	582000	584000	584000	582000	255
448	20241203	111400	41335642000	584000	583000	584000	582000	114
449	20241203	111300	41269176000	584000	586000	587000	583000	1177
450	20241203	111200	40580112000	586000	587000	587000	586000	146
451	20241203	111100	40494515000	587000	588000	588000	587000	127
452	20241203	111000	40419955000	587000	587000	588000	587000	87
453	20241203	110900	40368826000	587000	588000	588000	587000	45
454	20241203	110800	40342382000	588000	587000	588000	587000	159
455	20241203	110700	40249030000	586000	587000	587000	586000	117
456	20241203	110600	40180400000	587000	587000	588000	587000	443
457	20241203	110500	39920310000	588000	588000	589000	588000	106
458	20241203	110400	39857955000	588000	589000	590000	588000	124
459	20241203	110300	39784959000	589000	591000	591000	589000	617
460	20241203	110200	39420926000	591000	591000	591000	590000	190
461	20241203	110100	39308764000	591000	589000	591000	588000	587
462	20241203	110000	38962781000	589000	591000	591000	589000	268
463	20241203	105900	38804740000	591000	591000	591000	589000	264
464	20241203	105800	38648797000	590000	589000	591000	589000	162
465	20241203	105700	38553178000	590000	591000	591000	589000	226
466	20241203	105600	38419774000	590000	590000	591000	589000	165
467	20241203	105500	38322368000	591000	589000	591000	589000	730
468	20241203	105400	37891624000	589000	587000	590000	587000	832
469	20241203	105300	37402090000	588000	587000	588000	586000	246
470	20241203	105200	37257702000	587000	587000	588000	586000	276
471	20241203	105100	37095623000	588000	589000	589000	587000	365
472	20241203	105000	36880840000	589000	590000	590000	589000	240
473	20241203	104900	36739379000	590000	588000	590000	588000	291
474	20241203	104800	36567775000	588000	590000	591000	588000	340
475	20241203	104700	36367343000	591000	591000	591000	588000	1028
476	20241203	104600	35761412000	590000	589000	591000	588000	929
477	20241203	104500	35213696000	589000	588000	589000	587000	348
478	20241203	104400	35009030000	588000	590000	590000	588000	581
479	20241203	104300	34666793000	589000	586000	590000	586000	567
480	20241203	104200	34333089000	585000	590000	591000	585000	1243
481	20241203	104100	33601610000	590000	591000	591000	589000	447
482	20241203	104000	33337886000	590000	592000	593000	589000	538
483	20241203	103900	33019567000	592000	590000	593000	590000	990
484	20241203	103800	32434130000	590000	587000	590000	587000	1986
485	20241203	103700	31263591000	588000	587000	588000	586000	720
486	20241203	103600	30841169000	586000	588000	589000	586000	753
487	20241203	103500	30398444000	588000	585000	589000	585000	2580
488	20241203	103400	28887070000	585000	584000	585000	583000	620
489	20241203	103300	28524753000	584000	582000	584000	581000	466
490	20241203	103200	28252990000	582000	583000	584000	581000	189
491	20241203	103100	28142900000	583000	582000	584000	581000	489
492	20241203	103000	27858355000	581000	583000	584000	581000	377
493	20241203	102900	27638882000	582000	582000	583000	581000	111
494	20241203	102800	27574279000	582000	584000	584000	581000	744
495	20241203	102700	27140086000	584000	581000	584000	581000	1754
496	20241203	102600	26117153000	582000	580000	582000	579000	762
497	20241203	102500	25674853000	580000	580000	580000	579000	220
498	20241203	102400	25547331000	579000	578000	580000	578000	109
499	20241203	102300	25484142000	579000	578000	579000	578000	816
500	20241203	102200	25012244000	578000	580000	580000	578000	538
501	20241203	102100	24700590000	580000	580000	580000	579000	1186
502	20241203	102000	24012746000	580000	580000	580000	579000	689
503	20241203	101900	23613245000	580000	580000	580000	579000	497
504	20241203	101800	23325241000	580000	579000	580000	578000	1202
505	20241203	101700	22629171000	579000	578000	579000	578000	395
506	20241203	101600	22400697000	578000	577000	578000	576000	691
507	20241203	101500	22001498000	577000	577000	577000	576000	201
508	20241203	101400	21885529000	576000	575000	577000	575000	198
509	20241203	101300	21771466000	576000	576000	576000	575000	59
510	20241203	101200	21737489000	576000	574000	576000	574000	550
511	20241203	101100	21420963000	575000	574000	575000	574000	230
512	20241203	101000	21288751000	574000	574000	575000	574000	497
513	20241203	100900	21003388000	574000	572000	575000	572000	417
514	20241203	100800	20764459000	574000	574000	574000	573000	288
515	20241203	100700	20599311000	574000	576000	576000	574000	159
516	20241203	100600	20507944000	575000	574000	575000	574000	311
517	20241203	100500	20329285000	573000	573000	575000	573000	119
518	20241203	100400	20261013000	575000	574000	576000	574000	166
519	20241203	100300	20165579000	575000	574000	576000	573000	707
520	20241203	100200	19759167000	575000	574000	575000	573000	335
521	20241203	100100	19566967000	576000	577000	578000	574000	628
522	20241203	100000	19205470000	576000	576000	578000	575000	499
523	20241203	095900	18917670000	576000	576000	578000	575000	1401
524	20241203	095800	18109543000	575000	575000	576000	574000	1812
525	20241203	095700	17067935000	574000	573000	575000	571000	632
526	20241203	095600	16705359000	572000	572000	574000	571000	261
527	20241203	095500	16555830000	572000	571000	573000	570000	238
528	20241203	095400	16419760000	570000	573000	573000	570000	737
529	20241203	095300	15997760000	573000	570000	574000	570000	2054
530	20241203	095200	14822299000	570000	571000	571000	570000	227
531	20241203	095100	14692709000	571000	571000	571000	570000	262
532	20241203	095000	14543271000	571000	571000	572000	569000	693
533	20241203	094900	14148116000	571000	568000	571000	568000	1358
534	20241203	094800	13373927000	568000	568000	570000	567000	458
535	20241203	094700	13113353000	568000	568000	570000	568000	491
536	20241203	094600	12833951000	568000	569000	569000	568000	69
537	20241203	094500	12794735000	569000	568000	569000	567000	135
538	20241203	094400	12717987000	568000	567000	569000	567000	305
539	20241203	094300	12544593000	568000	568000	569000	568000	172
540	20241203	094200	12446857000	569000	568000	569000	567000	179
541	20241203	094100	12345170000	568000	570000	570000	568000	315
542	20241203	094000	12165987000	570000	570000	572000	570000	801
543	20241203	093900	11708780000	570000	565000	570000	565000	1334
544	20241203	093800	10949439000	566000	567000	567000	566000	191
545	20241203	093700	10841183000	567000	567000	568000	565000	445
546	20241203	093600	10589167000	566000	567000	567000	565000	129
547	20241203	093500	10516076000	566000	567000	569000	564000	393
548	20241203	093400	10293709000	567000	567000	570000	565000	587
549	20241203	093300	9960558000	570000	564000	570000	563000	3477
550	20241203	093200	7989984000	564000	562000	565000	561000	335
551	20241203	093100	7801314000	562000	564000	565000	562000	536
552	20241203	093000	7499165000	563000	559000	565000	559000	2699
553	20241203	092900	5982402000	558000	557000	559000	557000	196
554	20241203	092800	5873014000	558000	557000	558000	556000	180
555	20241203	092700	5772814000	557000	555000	557000	555000	185
556	20241203	092600	5669927000	555000	554000	556000	554000	132
557	20241203	092500	5596697000	554000	554000	555000	554000	64
558	20241203	092400	5561185000	555000	555000	556000	555000	66
559	20241203	092300	5524551000	556000	555000	556000	555000	97
560	20241203	092200	5470662000	555000	557000	557000	555000	212
561	20241203	092100	5352957000	557000	557000	557000	555000	108
562	20241203	092000	5292877000	557000	557000	558000	557000	147
563	20241203	091900	5210984000	555000	556000	556000	555000	259
564	20241203	091800	5067078000	555000	556000	557000	555000	105
565	20241203	091700	5008716000	556000	558000	558000	556000	286
566	20241203	091600	4849627000	557000	557000	558000	556000	437
567	20241203	091500	4606292000	557000	555000	557000	555000	209
568	20241203	091400	4489991000	555000	556000	556000	555000	61
569	20241203	091300	4456101000	556000	554000	556000	553000	388
570	20241203	091200	4241362000	554000	553000	555000	553000	288
571	20241203	091100	4081902000	553000	555000	556000	553000	611
572	20241203	091000	3743184000	555000	556000	557000	555000	215
573	20241203	090900	3623662000	556000	556000	557000	555000	277
574	20241203	090800	3469521000	557000	557000	558000	556000	218
575	20241203	090700	3348258000	558000	556000	559000	555000	177
576	20241203	090600	3249726000	557000	558000	559000	555000	354
577	20241203	090500	3052508000	558000	559000	560000	555000	1120
578	20241203	090400	2427931000	559000	561000	562000	559000	250
579	20241203	090300	2287998000	561000	561000	562000	559000	725
580	20241203	090200	1881464000	560000	561000	561000	559000	601
581	20241203	090100	1544601000	561000	553000	562000	552000	1614
582	20241203	090000	644784000	552000	554000	556000	552000	1164