KissMeData/010130/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	185300	70935442000	518000	518000	518000	518000	3082
3	20231204	185200	70935442000	518000	518000	518000	518000	0
4	20231204	185100	70935442000	518000	518000	518000	518000	0
5	20231204	185000	70935442000	518000	518000	518000	518000	0
6	20231204	184900	70935442000	518000	518000	518000	518000	0
7	20231204	184800	70935442000	518000	518000	518000	518000	0
8	20231204	184700	70935442000	518000	518000	518000	518000	0
9	20231204	184600	70935442000	518000	518000	518000	518000	0
10	20231204	184500	70935442000	518000	518000	518000	518000	0
11	20231204	184400	70935442000	518000	518000	518000	518000	0
12	20231204	184300	70935442000	518000	518000	518000	518000	0
13	20231204	184200	70935442000	518000	518000	518000	518000	0
14	20231204	184100	70935442000	518000	518000	518000	518000	0
15	20231204	184000	70935442000	518000	518000	518000	518000	0
16	20231204	183900	70935442000	518000	518000	518000	518000	0
17	20231204	183800	70935442000	518000	518000	518000	518000	0
18	20231204	183700	70935442000	518000	518000	518000	518000	0
19	20231204	183600	70935442000	518000	518000	518000	518000	0
20	20231204	183500	70935442000	518000	518000	518000	518000	0
21	20231204	183400	70935442000	518000	518000	518000	518000	0
22	20231204	183300	70935442000	518000	518000	518000	518000	0
23	20231204	183200	70935442000	518000	518000	518000	518000	0
24	20231204	183100	70935442000	518000	518000	518000	518000	0
25	20231204	183000	70935442000	518000	518000	518000	518000	0
26	20231204	182900	70935442000	518000	518000	518000	518000	0
27	20231204	182800	70935442000	518000	518000	518000	518000	0
28	20231204	182700	70935442000	518000	518000	518000	518000	0
29	20231204	182600	70935442000	518000	518000	518000	518000	0
30	20231204	182500	70935442000	518000	518000	518000	518000	0
31	20231204	182400	70935442000	518000	518000	518000	518000	0
32	20231204	182300	70935442000	518000	518000	518000	518000	3082
33	20231204	182200	70935442000	518000	518000	518000	518000	0
34	20231204	182100	70935442000	518000	518000	518000	518000	0
35	20231204	182000	70935442000	518000	518000	518000	518000	0
36	20231204	181900	70935442000	518000	518000	518000	518000	0
37	20231204	181800	70935442000	518000	518000	518000	518000	0
38	20231204	181700	70935442000	518000	518000	518000	518000	0
39	20231204	181600	70935442000	518000	518000	518000	518000	0
40	20231204	181500	70935442000	518000	518000	518000	518000	0
41	20231204	181400	70935442000	518000	518000	518000	518000	0
42	20231204	181300	70935442000	518000	518000	518000	518000	0
43	20231204	181200	70935442000	518000	518000	518000	518000	0
44	20231204	181100	70935442000	518000	518000	518000	518000	0
45	20231204	181000	70935442000	518000	518000	518000	518000	0
46	20231204	180900	70935442000	518000	518000	518000	518000	0
47	20231204	180800	70935442000	518000	518000	518000	518000	0
48	20231204	180700	70935442000	518000	518000	518000	518000	0
49	20231204	180600	70935442000	518000	518000	518000	518000	0
50	20231204	180500	70935442000	518000	518000	518000	518000	0
51	20231204	180400	70935442000	518000	518000	518000	518000	0
52	20231204	180300	70935442000	518000	518000	518000	518000	0
53	20231204	180200	70935442000	518000	518000	518000	518000	0
54	20231204	180100	70935442000	518000	518000	518000	518000	0
55	20231204	180000	70935442000	518000	518000	518000	518000	0
56	20231204	175900	70935442000	518000	518000	518000	518000	0
57	20231204	175800	70935442000	518000	518000	518000	518000	0
58	20231204	175700	70935442000	518000	518000	518000	518000	0
59	20231204	175600	70935442000	518000	518000	518000	518000	0
60	20231204	175500	70935442000	518000	518000	518000	518000	0
61	20231204	175400	70935442000	518000	518000	518000	518000	0
62	20231204	175300	70935442000	518000	518000	518000	518000	3082
63	20231204	175200	70935442000	518000	518000	518000	518000	0
64	20231204	175100	70935442000	518000	518000	518000	518000	0
65	20231204	175000	70935442000	518000	518000	518000	518000	0
66	20231204	174900	70935442000	518000	518000	518000	518000	0
67	20231204	174800	70935442000	518000	518000	518000	518000	0
68	20231204	174700	70935442000	518000	518000	518000	518000	0
69	20231204	174600	70935442000	518000	518000	518000	518000	0
70	20231204	174500	70935442000	518000	518000	518000	518000	0
71	20231204	174400	70935442000	518000	518000	518000	518000	0
72	20231204	174300	70935442000	518000	518000	518000	518000	0
73	20231204	174200	70935442000	518000	518000	518000	518000	0
74	20231204	174100	70935442000	518000	518000	518000	518000	0
75	20231204	174000	70935442000	518000	518000	518000	518000	0
76	20231204	173900	70935442000	518000	518000	518000	518000	0
77	20231204	173800	70935442000	518000	518000	518000	518000	0
78	20231204	173700	70935442000	518000	518000	518000	518000	0
79	20231204	173600	70935442000	518000	518000	518000	518000	0
80	20231204	173500	70935442000	518000	518000	518000	518000	0
81	20231204	173400	70935442000	518000	518000	518000	518000	0
82	20231204	173300	70935442000	518000	518000	518000	518000	0
83	20231204	173200	70935442000	518000	518000	518000	518000	0
84	20231204	173100	70935442000	518000	518000	518000	518000	0
85	20231204	173000	70935442000	518000	518000	518000	518000	0
86	20231204	172900	70935442000	518000	518000	518000	518000	0
87	20231204	172800	70935442000	518000	518000	518000	518000	0
88	20231204	172700	70935442000	518000	518000	518000	518000	0
89	20231204	172600	70935442000	518000	518000	518000	518000	0
90	20231204	172500	70935442000	518000	518000	518000	518000	0
91	20231204	172400	70935442000	518000	518000	518000	518000	0
92	20231204	172300	70935442000	518000	518000	518000	518000	3082
93	20231204	172200	70935442000	518000	518000	518000	518000	0
94	20231204	172100	70935442000	518000	518000	518000	518000	0
95	20231204	172000	70935442000	518000	518000	518000	518000	0
96	20231204	171900	70935442000	518000	518000	518000	518000	0
97	20231204	171800	70935442000	518000	518000	518000	518000	0
98	20231204	171700	70935442000	518000	518000	518000	518000	0
99	20231204	171600	70935442000	518000	518000	518000	518000	0
100	20231204	171500	70935442000	518000	518000	518000	518000	0
101	20231204	171400	70935442000	518000	518000	518000	518000	0
102	20231204	171300	70935442000	518000	518000	518000	518000	0
103	20231204	171200	70935442000	518000	518000	518000	518000	0
104	20231204	171100	70935442000	518000	518000	518000	518000	0
105	20231204	171000	70935442000	518000	518000	518000	518000	0
106	20231204	170900	70935442000	518000	518000	518000	518000	0
107	20231204	170800	70935442000	518000	518000	518000	518000	0
108	20231204	170700	70935442000	518000	518000	518000	518000	0
109	20231204	170600	70935442000	518000	518000	518000	518000	0
110	20231204	170500	70935442000	518000	518000	518000	518000	0
111	20231204	170400	70935442000	518000	518000	518000	518000	0
112	20231204	170300	70935442000	518000	518000	518000	518000	0
113	20231204	170200	70935442000	518000	518000	518000	518000	0
114	20231204	170100	70935442000	518000	518000	518000	518000	0
115	20231204	170000	70935442000	518000	518000	518000	518000	0
116	20231204	165900	70935442000	518000	518000	518000	518000	0
117	20231204	165800	70935442000	518000	518000	518000	518000	0
118	20231204	165700	70935442000	518000	518000	518000	518000	0
119	20231204	165600	70935442000	518000	518000	518000	518000	0
120	20231204	165500	70935442000	518000	518000	518000	518000	0
121	20231204	165400	70935442000	518000	518000	518000	518000	0
122	20231204	165300	70935442000	518000	518000	518000	518000	3082
123	20231204	165200	70935442000	518000	518000	518000	518000	0
124	20231204	165100	70935442000	518000	518000	518000	518000	0
125	20231204	165000	70935442000	518000	518000	518000	518000	0
126	20231204	164900	70935442000	518000	518000	518000	518000	0
127	20231204	164800	70935442000	518000	518000	518000	518000	0
128	20231204	164700	70935442000	518000	518000	518000	518000	0
129	20231204	164600	70935442000	518000	518000	518000	518000	0
130	20231204	164500	70935442000	518000	518000	518000	518000	0
131	20231204	164400	70935442000	518000	518000	518000	518000	0
132	20231204	164300	70935442000	518000	518000	518000	518000	0
133	20231204	164200	70935442000	518000	518000	518000	518000	0
134	20231204	164100	70935442000	518000	518000	518000	518000	0
135	20231204	164000	70935442000	518000	518000	518000	518000	0
136	20231204	163900	70935442000	518000	518000	518000	518000	0
137	20231204	163800	70935442000	518000	518000	518000	518000	0
138	20231204	163700	70935442000	518000	518000	518000	518000	0
139	20231204	163600	70935442000	518000	518000	518000	518000	0
140	20231204	163500	70935442000	518000	518000	518000	518000	0
141	20231204	163400	70935442000	518000	518000	518000	518000	0
142	20231204	163300	70935442000	518000	518000	518000	518000	0
143	20231204	163200	70935442000	518000	518000	518000	518000	0
144	20231204	163100	70935442000	518000	518000	518000	518000	0
145	20231204	163000	70935442000	518000	518000	518000	518000	0
146	20231204	162900	70935442000	518000	518000	518000	518000	0
147	20231204	162800	70935442000	518000	518000	518000	518000	0
148	20231204	162700	70935442000	518000	518000	518000	518000	0
149	20231204	162600	70935442000	518000	518000	518000	518000	0
150	20231204	162500	70935442000	518000	518000	518000	518000	0
151	20231204	162400	70935442000	518000	518000	518000	518000	0
152	20231204	162300	70935442000	518000	518000	518000	518000	3082
153	20231204	162200	70935442000	518000	518000	518000	518000	0
154	20231204	162100	70935442000	518000	518000	518000	518000	0
155	20231204	162000	70935442000	518000	518000	518000	518000	0
156	20231204	161900	70935442000	518000	518000	518000	518000	0
157	20231204	161800	70935442000	518000	518000	518000	518000	0
158	20231204	161700	70935442000	518000	518000	518000	518000	0
159	20231204	161600	70935442000	518000	518000	518000	518000	0
160	20231204	161500	70935442000	518000	518000	518000	518000	0
161	20231204	161400	70935442000	518000	518000	518000	518000	0
162	20231204	161300	70935442000	518000	518000	518000	518000	0
163	20231204	161200	70935442000	518000	518000	518000	518000	0
164	20231204	161100	70935442000	518000	518000	518000	518000	0
165	20231204	161000	70935442000	518000	518000	518000	518000	0
166	20231204	160900	70935442000	518000	518000	518000	518000	0
167	20231204	160800	70935442000	518000	518000	518000	518000	0
168	20231204	160700	70935442000	518000	518000	518000	518000	0
169	20231204	160600	70935442000	518000	518000	518000	518000	0
170	20231204	160500	70935442000	518000	518000	518000	518000	0
171	20231204	160400	70935442000	518000	518000	518000	518000	0
172	20231204	160300	70935442000	518000	518000	518000	518000	0
173	20231204	160200	70935442000	518000	518000	518000	518000	0
174	20231204	160100	70935442000	518000	518000	518000	518000	0
175	20231204	160000	70935442000	518000	518000	518000	518000	0
176	20231204	155900	70935442000	518000	518000	518000	518000	0
177	20231204	155800	70935442000	518000	518000	518000	518000	0
178	20231204	155700	70935442000	518000	518000	518000	518000	0
179	20231204	155600	70935442000	518000	518000	518000	518000	0
180	20231204	155500	70935442000	518000	518000	518000	518000	0
181	20231204	155400	70935442000	518000	518000	518000	518000	0
182	20231204	155300	70935442000	518000	518000	518000	518000	3082
183	20231204	155200	70935442000	518000	518000	518000	518000	0
184	20231204	155100	70935442000	518000	518000	518000	518000	0
185	20231204	155000	70935442000	518000	518000	518000	518000	0
186	20231204	154900	70935442000	518000	518000	518000	518000	0
187	20231204	154800	70935442000	518000	518000	518000	518000	0
188	20231204	154700	70935442000	518000	518000	518000	518000	0
189	20231204	154600	70935442000	518000	518000	518000	518000	0
190	20231204	154500	70935442000	518000	518000	518000	518000	0
191	20231204	154400	70935442000	518000	518000	518000	518000	0
192	20231204	154300	70935442000	518000	518000	518000	518000	0
193	20231204	154200	70935442000	518000	518000	518000	518000	0
194	20231204	154100	70935442000	518000	518000	518000	518000	0
195	20231204	154000	70935442000	518000	518000	518000	518000	0
196	20231204	153900	70935442000	518000	518000	518000	518000	0
197	20231204	153800	70935442000	518000	518000	518000	518000	0
198	20231204	153700	70935442000	518000	518000	518000	518000	0
199	20231204	153600	70935442000	518000	518000	518000	518000	0
200	20231204	153500	70935442000	518000	518000	518000	518000	0
201	20231204	153400	70935442000	518000	518000	518000	518000	0
202	20231204	153300	70935442000	518000	518000	518000	518000	0
203	20231204	153200	70935442000	518000	518000	518000	518000	0
204	20231204	153100	70935442000	518000	518000	518000	518000	0
205	20231204	153000	70935442000	518000	518000	518000	518000	3082
206	20231204	152900	69338966000	516000	516000	516000	516000	0
207	20231204	152800	69338966000	516000	516000	516000	516000	0
208	20231204	152700	69338966000	516000	516000	516000	516000	0
209	20231204	152600	69338966000	516000	516000	516000	516000	0
210	20231204	152500	69338966000	516000	516000	516000	516000	0
211	20231204	152400	69338966000	516000	516000	516000	516000	0
212	20231204	152300	69338966000	516000	516000	516000	516000	0
213	20231204	152200	69338966000	516000	516000	516000	516000	0
214	20231204	152100	69338966000	516000	516000	516000	516000	0
215	20231204	152000	69338966000	516000	516000	516000	516000	0
216	20231204	151900	69338966000	516000	517000	517000	516000	48
217	20231204	151800	69314167000	517000	517000	519000	517000	23
218	20231204	151700	69302270000	519000	518000	519000	516000	161
219	20231204	151600	69218867000	517000	517000	519000	517000	197
220	20231204	151500	69116767000	518000	519000	520000	518000	138
221	20231204	151400	69045189000	519000	518000	520000	516000	509
222	20231204	151300	68781134000	517000	518000	519000	517000	164
223	20231204	151200	68696144000	518000	518000	519000	517000	105
224	20231204	151100	68641734000	518000	516000	518000	516000	175
225	20231204	151000	68551202000	517000	518000	518000	516000	667
226	20231204	150900	68206411000	518000	519000	520000	517000	210
227	20231204	150800	68097596000	518000	517000	520000	517000	111
228	20231204	150700	68040031000	517000	519000	520000	517000	82
229	20231204	150600	67997462000	518000	517000	520000	517000	215
230	20231204	150500	67885922000	520000	518000	520000	518000	108
231	20231204	150400	67829884000	518000	518000	520000	517000	135
232	20231204	150300	67759860000	518000	519000	519000	517000	71
233	20231204	150200	67723056000	519000	519000	519000	517000	201
234	20231204	150100	67618873000	519000	518000	520000	517000	118
235	20231204	150000	67557660000	519000	519000	519000	517000	221
236	20231204	145900	67443110000	518000	517000	520000	517000	165
237	20231204	145800	67357504000	518000	518000	520000	517000	151
238	20231204	145700	67279246000	518000	519000	520000	517000	132
239	20231204	145600	67210794000	517000	520000	520000	517000	199
240	20231204	145500	67107634000	520000	518000	520000	517000	180
241	20231204	145400	67014279000	518000	519000	520000	517000	218
242	20231204	145300	66901208000	518000	519000	520000	518000	201
243	20231204	145200	66796968000	518000	519000	519000	517000	158
244	20231204	145100	66715088000	519000	520000	520000	517000	165
245	20231204	145000	66629561000	519000	519000	520000	518000	262
246	20231204	144900	66493535000	518000	518000	519000	518000	148
247	20231204	144800	66416794000	518000	519000	519000	517000	253
248	20231204	144700	66285718000	517000	519000	521000	517000	1255
249	20231204	144600	65636454000	519000	519000	521000	519000	282
250	20231204	144500	65489849000	519000	519000	520000	519000	273
251	20231204	144400	65348064000	519000	518000	520000	518000	125
252	20231204	144300	65283179000	518000	519000	521000	518000	269
253	20231204	144200	65143342000	520000	521000	521000	519000	145
254	20231204	144100	65067904000	518000	518000	521000	518000	227
255	20231204	144000	64949784000	518000	521000	521000	518000	183
256	20231204	143900	64854613000	521000	520000	521000	518000	253
257	20231204	143800	64723112000	519000	520000	520000	519000	247
258	20231204	143700	64594753000	520000	519000	522000	519000	435
259	20231204	143600	64368652000	519000	520000	522000	518000	297
260	20231204	143500	64214245000	520000	521000	521000	519000	141
261	20231204	143400	64140977000	521000	519000	522000	519000	278
262	20231204	143300	63996227000	519000	519000	520000	519000	172
263	20231204	143200	63906854000	520000	522000	522000	520000	296
264	20231204	143100	63752704000	521000	520000	523000	520000	236
265	20231204	143000	63629593000	521000	521000	523000	520000	177
266	20231204	142900	63537380000	521000	520000	523000	520000	308
267	20231204	142800	63376630000	521000	521000	523000	520000	138
268	20231204	142700	63304639000	522000	522000	523000	520000	325
269	20231204	142600	63135031000	523000	521000	523000	521000	122
270	20231204	142500	63071301000	523000	521000	524000	521000	288
271	20231204	142400	62920889000	524000	523000	524000	521000	306
272	20231204	142300	62760936000	523000	521000	523000	521000	85
273	20231204	142200	62716513000	521000	521000	523000	521000	267
274	20231204	142100	62577032000	521000	523000	523000	520000	150
275	20231204	142000	62498824000	522000	521000	523000	520000	252
276	20231204	141900	62367181000	520000	521000	523000	520000	208
277	20231204	141800	62258649000	522000	522000	523000	521000	220
278	20231204	141700	62143828000	522000	521000	523000	521000	302
279	20231204	141600	61986047000	521000	522000	522000	521000	376
280	20231204	141500	61790066000	521000	521000	522000	521000	218
281	20231204	141400	61676305000	522000	523000	523000	520000	161
282	20231204	141300	61592289000	523000	521000	523000	519000	497
283	20231204	141200	61332963000	522000	522000	523000	521000	275
284	20231204	141100	61189322000	521000	522000	523000	521000	150
285	20231204	141000	61111001000	521000	522000	523000	520000	302
286	20231204	140900	60953420000	520000	521000	522000	520000	163
287	20231204	140800	60868436000	521000	521000	522000	521000	200
288	20231204	140700	60764057000	522000	521000	522000	519000	198
289	20231204	140600	60660795000	522000	520000	522000	519000	291
290	20231204	140500	60509170000	519000	520000	521000	519000	201
291	20231204	140400	60404506000	520000	521000	521000	518000	167
292	20231204	140300	60317605000	521000	520000	521000	519000	237
293	20231204	140200	60194363000	519000	518000	520000	518000	150
294	20231204	140100	60116444000	519000	520000	520000	519000	288
295	20231204	140000	59966765000	520000	520000	520000	517000	209
296	20231204	135900	59858172000	519000	520000	521000	517000	238
297	20231204	135800	59734569000	520000	519000	521000	519000	132
298	20231204	135700	59665943000	519000	520000	520000	518000	109
299	20231204	135600	59609312000	519000	520000	520000	518000	222
300	20231204	135500	59494065000	520000	519000	520000	517000	157
301	20231204	135400	59412595000	519000	519000	520000	517000	139
302	20231204	135300	59340495000	519000	519000	520000	517000	100
303	20231204	135200	59288586000	518000	518000	519000	517000	159
304	20231204	135100	59206144000	518000	520000	521000	518000	161
305	20231204	135000	59122593000	520000	520000	521000	519000	112
306	20231204	134900	59064387000	520000	519000	521000	518000	90
307	20231204	134800	59017622000	519000	521000	521000	518000	196
308	20231204	134700	58915786000	520000	521000	521000	520000	119
309	20231204	134600	58853848000	521000	520000	521000	520000	133
310	20231204	134500	58784640000	521000	519000	521000	519000	131
311	20231204	134400	58716453000	519000	519000	520000	518000	275
312	20231204	134300	58573580000	519000	520000	520000	519000	239
313	20231204	134200	58449436000	519000	519000	520000	519000	109
314	20231204	134100	58392820000	520000	519000	520000	518000	250
315	20231204	134000	58262952000	519000	519000	520000	517000	120
316	20231204	133900	58200680000	519000	518000	520000	518000	79
317	20231204	133800	58159684000	518000	520000	520000	518000	168
318	20231204	133700	58072450000	518000	520000	520000	518000	58
319	20231204	133600	58042317000	519000	519000	520000	518000	122
320	20231204	133500	57979010000	519000	519000	520000	518000	104
321	20231204	133400	57925037000	518000	518000	519000	518000	147
322	20231204	133300	57848802000	518000	519000	519000	518000	189
323	20231204	133200	57750843000	519000	519000	519000	517000	86
324	20231204	133100	57706226000	518000	517000	519000	516000	147
325	20231204	133000	57630134000	517000	517000	518000	516000	172
326	20231204	132900	57541228000	518000	517000	518000	516000	145
327	20231204	132800	57466247000	516000	517000	518000	516000	140
328	20231204	132700	57393890000	518000	517000	518000	515000	127
329	20231204	132600	57328229000	516000	516000	518000	515000	117
330	20231204	132500	57267733000	517000	517000	518000	515000	175
331	20231204	132400	57177468000	517000	516000	517000	516000	201
332	20231204	132300	57073633000	516000	517000	518000	515000	232
333	20231204	132200	56953983000	516000	516000	518000	516000	165
334	20231204	132100	56868718000	516000	518000	518000	516000	188
335	20231204	132000	56771605000	518000	518000	519000	516000	172
336	20231204	131900	56682648000	518000	517000	519000	516000	93
337	20231204	131800	56634469000	516000	518000	519000	516000	157
338	20231204	131700	56553251000	517000	517000	519000	517000	127
339	20231204	131600	56487434000	517000	518000	518000	517000	91
340	20231204	131500	56440335000	518000	518000	519000	516000	183
341	20231204	131400	56345622000	518000	518000	519000	517000	69
342	20231204	131300	56309911000	519000	517000	519000	517000	122
343	20231204	131200	56246740000	517000	517000	518000	516000	282
344	20231204	131100	56100944000	517000	517000	518000	516000	72
345	20231204	131000	56063721000	517000	516000	518000	516000	335
346	20231204	130900	55890723000	516000	517000	519000	516000	93
347	20231204	130800	55842591000	517000	517000	519000	516000	118
348	20231204	130700	55781569000	517000	518000	519000	516000	177
349	20231204	130600	55689917000	519000	517000	519000	516000	136
350	20231204	130500	55619489000	517000	517000	518000	517000	101
351	20231204	130400	55567224000	517000	519000	520000	517000	106
352	20231204	130300	55512287000	519000	519000	519000	517000	166
353	20231204	130200	55426247000	518000	519000	520000	517000	128
354	20231204	130100	55359922000	520000	517000	520000	517000	112
355	20231204	130000	55301843000	517000	518000	519000	517000	158
356	20231204	125900	55219941000	517000	517000	519000	516000	162
357	20231204	125800	55136083000	517000	516000	518000	516000	126
358	20231204	125700	55070875000	516000	518000	518000	516000	132
359	20231204	125600	55002600000	519000	517000	519000	517000	159
360	20231204	125500	54920231000	518000	519000	519000	517000	75
361	20231204	125400	54881368000	518000	519000	519000	516000	168
362	20231204	125300	54794399000	518000	518000	519000	517000	94
363	20231204	125200	54745669000	519000	519000	520000	517000	145
364	20231204	125100	54670527000	517000	519000	520000	517000	178
365	20231204	125000	54578140000	520000	520000	520000	519000	197
366	20231204	124900	54475757000	520000	519000	520000	519000	228
367	20231204	124800	54357337000	518000	518000	519000	517000	115
368	20231204	124700	54297739000	519000	517000	519000	517000	104
369	20231204	124600	54243819000	518000	518000	519000	517000	157
370	20231204	124500	54162428000	517000	518000	519000	516000	95
371	20231204	124400	54113231000	517000	517000	519000	517000	192
372	20231204	124300	54013833000	518000	517000	519000	517000	69
373	20231204	124200	53978105000	518000	517000	518000	516000	108
374	20231204	124100	53922211000	517000	517000	518000	516000	202
375	20231204	124000	53817863000	518000	518000	519000	516000	102
376	20231204	123900	53765079000	517000	516000	518000	516000	147
377	20231204	123800	53689020000	516000	518000	519000	516000	84
378	20231204	123700	53645542000	517000	517000	518000	516000	150
379	20231204	123600	53568001000	516000	517000	518000	516000	156
380	20231204	123500	53487402000	517000	518000	518000	517000	125
381	20231204	123400	53422691000	517000	518000	518000	516000	88
382	20231204	123300	53377172000	518000	518000	518000	516000	182
383	20231204	123200	53283107000	517000	516000	519000	516000	152
384	20231204	123100	53204365000	516000	517000	519000	516000	148
385	20231204	123000	53127733000	518000	518000	518000	517000	116
386	20231204	122900	53067695000	519000	517000	519000	516000	91
387	20231204	122800	53020614000	518000	517000	518000	516000	203
388	20231204	122700	52915546000	517000	517000	518000	517000	108
389	20231204	122600	52859656000	518000	516000	518000	516000	115
390	20231204	122500	52800178000	516000	516000	518000	516000	196
391	20231204	122400	52698885000	516000	518000	518000	516000	163
392	20231204	122300	52614686000	518000	518000	518000	517000	260
393	20231204	122200	52480106000	519000	518000	519000	518000	140
394	20231204	122100	52407500000	518000	520000	520000	518000	192
395	20231204	122000	52307857000	520000	521000	521000	519000	165
396	20231204	121900	52222106000	521000	520000	521000	519000	117
397	20231204	121800	52161234000	518000	521000	521000	518000	237
398	20231204	121700	52038131000	521000	519000	521000	518000	117
399	20231204	121600	51977294000	519000	519000	520000	518000	117
400	20231204	121500	51916538000	520000	520000	521000	519000	164
401	20231204	121400	51831311000	521000	520000	521000	519000	133
402	20231204	121300	51762113000	519000	520000	521000	519000	128
403	20231204	121200	51695541000	519000	520000	521000	519000	101
404	20231204	121100	51643011000	521000	520000	522000	519000	129
405	20231204	121000	51575769000	520000	521000	522000	520000	104
406	20231204	120900	51521609000	520000	521000	522000	519000	131
407	20231204	120800	51453347000	519000	521000	521000	519000	160
408	20231204	120700	51370042000	519000	520000	521000	519000	185
409	20231204	120600	51273834000	520000	519000	520000	518000	172
410	20231204	120500	51184495000	519000	520000	520000	518000	133
411	20231204	120400	51115427000	519000	518000	520000	518000	129
412	20231204	120300	51048472000	518000	520000	521000	518000	231
413	20231204	120200	50928613000	521000	519000	521000	518000	457
414	20231204	120100	50691447000	519000	520000	520000	518000	111
415	20231204	120000	50633797000	520000	520000	521000	518000	345
416	20231204	115900	50454490000	520000	522000	522000	519000	660
417	20231204	115800	50111252000	521000	521000	522000	521000	208
418	20231204	115700	50002830000	521000	522000	523000	521000	241
419	20231204	115600	49876977000	523000	523000	524000	522000	188
420	20231204	115500	49778619000	523000	524000	524000	523000	212
421	20231204	115400	49667677000	523000	525000	525000	523000	238
422	20231204	115300	49543055000	524000	523000	524000	523000	118
423	20231204	115200	49481276000	523000	524000	527000	523000	413
424	20231204	115100	49265028000	525000	525000	527000	524000	166
425	20231204	115000	49177746000	526000	526000	527000	525000	160
426	20231204	114900	49093590000	526000	526000	527000	525000	180
427	20231204	114800	48998967000	526000	527000	528000	525000	148
428	20231204	114700	48921068000	527000	525000	527000	525000	145
429	20231204	114600	48844817000	526000	527000	528000	525000	115
430	20231204	114500	48784252000	526000	528000	528000	526000	158
431	20231204	114400	48700945000	528000	527000	528000	526000	183
432	20231204	114300	48604572000	526000	527000	527000	525000	120
433	20231204	114200	48541449000	526000	526000	527000	524000	147
434	20231204	114100	48464097000	524000	525000	527000	524000	158
435	20231204	114000	48380993000	526000	525000	527000	524000	180
436	20231204	113900	48286380000	525000	526000	527000	524000	171
437	20231204	113800	48196424000	524000	525000	526000	524000	137
438	20231204	113700	48124447000	525000	524000	526000	524000	113
439	20231204	113600	48065145000	524000	524000	526000	522000	232
440	20231204	113500	47943462000	523000	524000	525000	523000	67
441	20231204	113400	47908368000	524000	525000	526000	523000	184
442	20231204	113300	47811964000	524000	525000	526000	524000	145
443	20231204	113200	47735856000	526000	524000	526000	524000	138
444	20231204	113100	47663378000	524000	525000	525000	523000	134
445	20231204	113000	47593108000	525000	526000	527000	524000	222
446	20231204	112900	47476441000	527000	526000	527000	525000	129
447	20231204	112800	47408565000	526000	525000	527000	524000	197
448	20231204	112700	47304957000	525000	524000	526000	523000	129
449	20231204	112600	47237227000	524000	526000	526000	524000	193
450	20231204	112500	47135831000	525000	525000	526000	523000	248
451	20231204	112400	47005688000	524000	524000	525000	522000	161
452	20231204	112300	46921333000	524000	522000	525000	522000	190
453	20231204	112200	46821840000	523000	523000	524000	522000	212
454	20231204	112100	46711018000	524000	523000	525000	522000	188
455	20231204	112000	46612646000	524000	524000	525000	523000	330
456	20231204	111900	46439871000	523000	525000	525000	521000	690
457	20231204	111800	46079400000	524000	524000	526000	524000	100
458	20231204	111700	46026931000	524000	524000	525000	523000	408
459	20231204	111600	45813127000	523000	525000	526000	523000	859
460	20231204	111500	45363124000	525000	527000	527000	525000	164
461	20231204	111400	45276882000	528000	526000	528000	526000	195
462	20231204	111300	45174091000	526000	527000	528000	526000	110
463	20231204	111200	45116151000	527000	526000	528000	526000	160
464	20231204	111100	45031914000	526000	527000	528000	526000	244
465	20231204	111000	44903356000	526000	526000	528000	526000	218
466	20231204	110900	44788534000	526000	526000	528000	524000	181
467	20231204	110800	44693312000	526000	526000	527000	524000	244
468	20231204	110700	44564962000	527000	525000	527000	524000	285
469	20231204	110600	44415265000	524000	525000	527000	524000	217
470	20231204	110500	44301284000	526000	526000	527000	525000	268
471	20231204	110400	44160325000	527000	527000	529000	526000	148
472	20231204	110300	44082315000	528000	528000	530000	527000	271
473	20231204	110200	43939246000	528000	530000	530000	528000	177
474	20231204	110100	43845609000	529000	530000	530000	528000	134
475	20231204	110000	43774733000	530000	531000	531000	529000	343
476	20231204	105900	43592875000	531000	531000	531000	530000	227
477	20231204	105800	43472396000	531000	530000	531000	529000	739
478	20231204	105700	43080619000	530000	529000	530000	529000	261
479	20231204	105600	42942381000	530000	528000	530000	527000	1057
480	20231204	105500	42383365000	527000	529000	529000	527000	332
481	20231204	105400	42207945000	529000	528000	529000	527000	477
482	20231204	105300	41956018000	528000	527000	528000	526000	248
483	20231204	105200	41825180000	528000	526000	528000	526000	232
484	20231204	105100	41702942000	526000	527000	528000	525000	244
485	20231204	105000	41574487000	526000	528000	528000	526000	190
486	20231204	104900	41474365000	527000	527000	528000	526000	247
487	20231204	104800	41344192000	527000	526000	527000	526000	154
488	20231204	104700	41263142000	526000	526000	528000	526000	161
489	20231204	104600	41178310000	527000	527000	529000	526000	221
490	20231204	104500	41061683000	528000	527000	528000	527000	157
491	20231204	104400	40978866000	527000	527000	528000	527000	128
492	20231204	104300	40911342000	528000	528000	529000	527000	199
493	20231204	104200	40806319000	528000	528000	529000	527000	163
494	20231204	104100	40720259000	528000	529000	530000	528000	158
495	20231204	104000	40636691000	528000	529000	530000	526000	349
496	20231204	103900	40452194000	528000	527000	529000	527000	272
497	20231204	103800	40308583000	526000	528000	529000	526000	114
498	20231204	103700	40248475000	527000	527000	528000	526000	219
499	20231204	103600	40133050000	525000	526000	528000	525000	94
500	20231204	103500	40083560000	527000	527000	528000	526000	258
501	20231204	103400	39947614000	526000	527000	529000	526000	213
502	20231204	103300	39835257000	526000	528000	529000	526000	145
503	20231204	103200	39758769000	528000	528000	529000	527000	150
504	20231204	103100	39679512000	528000	528000	529000	525000	268
505	20231204	103000	39538339000	527000	527000	529000	526000	198
506	20231204	102900	39433894000	527000	530000	530000	526000	128
507	20231204	102800	39366298000	530000	527000	530000	527000	197
508	20231204	102700	39262168000	528000	529000	529000	526000	210
509	20231204	102600	39151266000	529000	529000	529000	526000	323
510	20231204	102500	38980955000	530000	529000	530000	528000	227
511	20231204	102400	38860833000	529000	529000	530000	528000	199
512	20231204	102300	38755481000	529000	529000	530000	528000	173
513	20231204	102200	38663948000	530000	527000	531000	526000	254
514	20231204	102100	38529505000	527000	528000	529000	526000	300
515	20231204	102000	38371256000	527000	529000	530000	527000	404
516	20231204	101900	38157717000	527000	529000	530000	526000	220
517	20231204	101800	38041607000	531000	530000	532000	528000	366
518	20231204	101700	37847689000	529000	532000	532000	529000	147
519	20231204	101600	37769699000	532000	530000	532000	530000	272
520	20231204	101500	37625317000	529000	529000	533000	529000	929
521	20231204	101400	37132784000	529000	533000	533000	529000	296
522	20231204	101300	36975694000	530000	534000	534000	529000	1314
523	20231204	101200	36277249000	534000	532000	534000	531000	885
524	20231204	101100	35805373000	533000	532000	533000	531000	183
525	20231204	101000	35707924000	532000	530000	533000	530000	146
526	20231204	100900	35630323000	531000	533000	534000	530000	631
527	20231204	100800	35295082000	529000	531000	535000	529000	904
528	20231204	100700	34814768000	531000	533000	535000	531000	271
529	20231204	100600	34670449000	533000	535000	535000	533000	536
530	20231204	100500	34383972000	534000	535000	536000	534000	1038
531	20231204	100400	33828758000	535000	535000	535000	534000	1003
532	20231204	100300	33292260000	534000	532000	535000	532000	3498
533	20231204	100200	31428073000	532000	530000	532000	529000	2732
534	20231204	100100	29978965000	529000	529000	530000	528000	511
535	20231204	100000	29708376000	529000	529000	530000	528000	1902
536	20231204	095900	28701518000	529000	529000	529000	528000	174
537	20231204	095800	28609524000	528000	528000	529000	528000	129
538	20231204	095700	28541303000	528000	530000	530000	528000	646
539	20231204	095600	28199185000	530000	530000	530000	529000	387
540	20231204	095500	27994136000	529000	528000	530000	528000	945
541	20231204	095400	27494158000	529000	529000	529000	528000	325
542	20231204	095300	27322349000	529000	529000	529000	528000	598
543	20231204	095200	27006171000	529000	527000	529000	527000	190
544	20231204	095100	26905846000	528000	527000	529000	526000	600
545	20231204	095000	26588973000	527000	528000	528000	527000	229
546	20231204	094900	26468164000	527000	528000	528000	527000	175
547	20231204	094800	26375808000	528000	527000	529000	527000	411
548	20231204	094700	26158740000	527000	528000	529000	527000	189
549	20231204	094600	26059000000	528000	527000	529000	527000	303
550	20231204	094500	25898926000	527000	527000	529000	526000	490
551	20231204	094400	25640000000	528000	527000	528000	526000	171
552	20231204	094300	25549750000	527000	528000	528000	526000	227
553	20231204	094200	25430066000	528000	529000	529000	526000	212
554	20231204	094100	25318098000	528000	527000	529000	527000	436
555	20231204	094000	25087641000	527000	529000	529000	527000	261
556	20231204	093900	24949672000	529000	528000	529000	527000	170
557	20231204	093800	24859837000	526000	529000	530000	526000	506
558	20231204	093700	24592210000	529000	529000	530000	528000	224
559	20231204	093600	24473581000	529000	529000	530000	528000	285
560	20231204	093500	24322736000	529000	528000	530000	527000	1434
561	20231204	093400	23564714000	528000	527000	528000	526000	506
562	20231204	093300	23297694000	527000	527000	528000	526000	248
563	20231204	093200	23166960000	526000	527000	528000	526000	362
564	20231204	093100	22976157000	527000	528000	529000	527000	359
565	20231204	093000	22786520000	528000	530000	530000	528000	496
566	20231204	092900	22523944000	529000	530000	530000	529000	342
567	20231204	092800	22342829000	530000	530000	530000	529000	1044
568	20231204	092700	21789775000	529000	526000	530000	525000	6247
569	20231204	092600	18491157000	526000	525000	526000	524000	364
570	20231204	092500	18299976000	524000	524000	525000	523000	303
571	20231204	092400	18141261000	524000	523000	526000	523000	868
572	20231204	092300	17685782000	523000	524000	525000	523000	380
573	20231204	092200	17486617000	524000	523000	525000	523000	442
574	20231204	092100	17254953000	524000	525000	526000	523000	563
575	20231204	092000	16960109000	525000	527000	528000	524000	808
576	20231204	091900	16535247000	526000	526000	528000	525000	861
577	20231204	091800	16081673000	526000	525000	527000	523000	1755
578	20231204	091700	15159736000	525000	522000	525000	520000	3001
579	20231204	091600	13590946000	522000	521000	522000	519000	877
580	20231204	091500	13133759000	521000	520000	521000	518000	1608
581	20231204	091400	12296953000	521000	519000	521000	518000	3060
582	20231204	091300	10707026000	518000	518000	519000	517000	609
583	20231204	091200	10391713000	518000	518000	519000	517000	317
584	20231204	091100	10227512000	518000	518000	520000	517000	860
585	20231204	091000	9780939000	518000	520000	520000	518000	1082
586	20231204	090900	9219217000	519000	519000	520000	518000	1535
587	20231204	090800	8421879000	519000	518000	521000	518000	2867
588	20231204	090700	6931870000	518000	516000	519000	514000	2105
589	20231204	090600	5844485000	516000	517000	518000	515000	581
590	20231204	090500	5544332000	517000	517000	519000	516000	631
591	20231204	090400	5217681000	517000	520000	520000	517000	695
592	20231204	090300	4857667000	519000	520000	522000	518000	1653
593	20231204	090200	3997346000	519000	516000	520000	515000	2890
594	20231204	090100	2498437000	515000	514000	515000	509000	1351
595	20231204	090000	1806257000	511000	512000	514000	510000	3529