KissMeData/010130/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	185300	38561359000	530000	530000	530000	530000	2393
3	20231206	185200	38561359000	530000	530000	530000	530000	0
4	20231206	185100	38561359000	530000	530000	530000	530000	0
5	20231206	185000	38561359000	530000	530000	530000	530000	0
6	20231206	184900	38561359000	530000	530000	530000	530000	0
7	20231206	184800	38561359000	530000	530000	530000	530000	0
8	20231206	184700	38561359000	530000	530000	530000	530000	0
9	20231206	184600	38561359000	530000	530000	530000	530000	0
10	20231206	184500	38561359000	530000	530000	530000	530000	0
11	20231206	184400	38561359000	530000	530000	530000	530000	0
12	20231206	184300	38561359000	530000	530000	530000	530000	0
13	20231206	184200	38561359000	530000	530000	530000	530000	0
14	20231206	184100	38561359000	530000	530000	530000	530000	0
15	20231206	184000	38561359000	530000	530000	530000	530000	0
16	20231206	183900	38561359000	530000	530000	530000	530000	0
17	20231206	183800	38561359000	530000	530000	530000	530000	0
18	20231206	183700	38561359000	530000	530000	530000	530000	0
19	20231206	183600	38561359000	530000	530000	530000	530000	0
20	20231206	183500	38561359000	530000	530000	530000	530000	0
21	20231206	183400	38561359000	530000	530000	530000	530000	0
22	20231206	183300	38561359000	530000	530000	530000	530000	0
23	20231206	183200	38561359000	530000	530000	530000	530000	0
24	20231206	183100	38561359000	530000	530000	530000	530000	0
25	20231206	183000	38561359000	530000	530000	530000	530000	0
26	20231206	182900	38561359000	530000	530000	530000	530000	0
27	20231206	182800	38561359000	530000	530000	530000	530000	0
28	20231206	182700	38561359000	530000	530000	530000	530000	0
29	20231206	182600	38561359000	530000	530000	530000	530000	0
30	20231206	182500	38561359000	530000	530000	530000	530000	0
31	20231206	182400	38561359000	530000	530000	530000	530000	0
32	20231206	182300	38561359000	530000	530000	530000	530000	2393
33	20231206	182200	38561359000	530000	530000	530000	530000	0
34	20231206	182100	38561359000	530000	530000	530000	530000	0
35	20231206	182000	38561359000	530000	530000	530000	530000	0
36	20231206	181900	38561359000	530000	530000	530000	530000	0
37	20231206	181800	38561359000	530000	530000	530000	530000	0
38	20231206	181700	38561359000	530000	530000	530000	530000	0
39	20231206	181600	38561359000	530000	530000	530000	530000	0
40	20231206	181500	38561359000	530000	530000	530000	530000	0
41	20231206	181400	38561359000	530000	530000	530000	530000	0
42	20231206	181300	38561359000	530000	530000	530000	530000	0
43	20231206	181200	38561359000	530000	530000	530000	530000	0
44	20231206	181100	38561359000	530000	530000	530000	530000	0
45	20231206	181000	38561359000	530000	530000	530000	530000	0
46	20231206	180900	38561359000	530000	530000	530000	530000	0
47	20231206	180800	38561359000	530000	530000	530000	530000	0
48	20231206	180700	38561359000	530000	530000	530000	530000	0
49	20231206	180600	38561359000	530000	530000	530000	530000	0
50	20231206	180500	38561359000	530000	530000	530000	530000	0
51	20231206	180400	38561359000	530000	530000	530000	530000	0
52	20231206	180300	38561359000	530000	530000	530000	530000	0
53	20231206	180200	38561359000	530000	530000	530000	530000	0
54	20231206	180100	38561359000	530000	530000	530000	530000	0
55	20231206	180000	38561359000	530000	530000	530000	530000	0
56	20231206	175900	38561359000	530000	530000	530000	530000	0
57	20231206	175800	38561359000	530000	530000	530000	530000	0
58	20231206	175700	38561359000	530000	530000	530000	530000	0
59	20231206	175600	38561359000	530000	530000	530000	530000	0
60	20231206	175500	38561359000	530000	530000	530000	530000	0
61	20231206	175400	38561359000	530000	530000	530000	530000	0
62	20231206	175300	38561359000	530000	530000	530000	530000	2393
63	20231206	175200	38561359000	530000	530000	530000	530000	0
64	20231206	175100	38561359000	530000	530000	530000	530000	0
65	20231206	175000	38561359000	530000	530000	530000	530000	0
66	20231206	174900	38561359000	530000	530000	530000	530000	0
67	20231206	174800	38561359000	530000	530000	530000	530000	0
68	20231206	174700	38561359000	530000	530000	530000	530000	0
69	20231206	174600	38561359000	530000	530000	530000	530000	0
70	20231206	174500	38561359000	530000	530000	530000	530000	0
71	20231206	174400	38561359000	530000	530000	530000	530000	0
72	20231206	174300	38561359000	530000	530000	530000	530000	0
73	20231206	174200	38561359000	530000	530000	530000	530000	0
74	20231206	174100	38561359000	530000	530000	530000	530000	0
75	20231206	174000	38561359000	530000	530000	530000	530000	0
76	20231206	173900	38561359000	530000	530000	530000	530000	0
77	20231206	173800	38561359000	530000	530000	530000	530000	0
78	20231206	173700	38561359000	530000	530000	530000	530000	0
79	20231206	173600	38561359000	530000	530000	530000	530000	0
80	20231206	173500	38561359000	530000	530000	530000	530000	0
81	20231206	173400	38561359000	530000	530000	530000	530000	0
82	20231206	173300	38561359000	530000	530000	530000	530000	0
83	20231206	173200	38561359000	530000	530000	530000	530000	0
84	20231206	173100	38561359000	530000	530000	530000	530000	0
85	20231206	173000	38561359000	530000	530000	530000	530000	0
86	20231206	172900	38561359000	530000	530000	530000	530000	0
87	20231206	172800	38561359000	530000	530000	530000	530000	0
88	20231206	172700	38561359000	530000	530000	530000	530000	0
89	20231206	172600	38561359000	530000	530000	530000	530000	0
90	20231206	172500	38561359000	530000	530000	530000	530000	0
91	20231206	172400	38561359000	530000	530000	530000	530000	0
92	20231206	172300	38561359000	530000	530000	530000	530000	2393
93	20231206	172200	38561359000	530000	530000	530000	530000	0
94	20231206	172100	38561359000	530000	530000	530000	530000	0
95	20231206	172000	38561359000	530000	530000	530000	530000	0
96	20231206	171900	38561359000	530000	530000	530000	530000	0
97	20231206	171800	38561359000	530000	530000	530000	530000	0
98	20231206	171700	38561359000	530000	530000	530000	530000	0
99	20231206	171600	38561359000	530000	530000	530000	530000	0
100	20231206	171500	38561359000	530000	530000	530000	530000	0
101	20231206	171400	38561359000	530000	530000	530000	530000	0
102	20231206	171300	38561359000	530000	530000	530000	530000	0
103	20231206	171200	38561359000	530000	530000	530000	530000	0
104	20231206	171100	38561359000	530000	530000	530000	530000	0
105	20231206	171000	38561359000	530000	530000	530000	530000	0
106	20231206	170900	38561359000	530000	530000	530000	530000	0
107	20231206	170800	38561359000	530000	530000	530000	530000	0
108	20231206	170700	38561359000	530000	530000	530000	530000	0
109	20231206	170600	38561359000	530000	530000	530000	530000	0
110	20231206	170500	38561359000	530000	530000	530000	530000	0
111	20231206	170400	38561359000	530000	530000	530000	530000	0
112	20231206	170300	38561359000	530000	530000	530000	530000	0
113	20231206	170200	38561359000	530000	530000	530000	530000	0
114	20231206	170100	38561359000	530000	530000	530000	530000	0
115	20231206	170000	38561359000	530000	530000	530000	530000	0
116	20231206	165900	38561359000	530000	530000	530000	530000	0
117	20231206	165800	38561359000	530000	530000	530000	530000	0
118	20231206	165700	38561359000	530000	530000	530000	530000	0
119	20231206	165600	38561359000	530000	530000	530000	530000	0
120	20231206	165500	38561359000	530000	530000	530000	530000	0
121	20231206	165400	38561359000	530000	530000	530000	530000	0
122	20231206	165300	38561359000	530000	530000	530000	530000	2393
123	20231206	165200	38561359000	530000	530000	530000	530000	0
124	20231206	165100	38561359000	530000	530000	530000	530000	0
125	20231206	165000	38561359000	530000	530000	530000	530000	0
126	20231206	164900	38561359000	530000	530000	530000	530000	0
127	20231206	164800	38561359000	530000	530000	530000	530000	0
128	20231206	164700	38561359000	530000	530000	530000	530000	0
129	20231206	164600	38561359000	530000	530000	530000	530000	0
130	20231206	164500	38561359000	530000	530000	530000	530000	0
131	20231206	164400	38561359000	530000	530000	530000	530000	0
132	20231206	164300	38561359000	530000	530000	530000	530000	0
133	20231206	164200	38561359000	530000	530000	530000	530000	0
134	20231206	164100	38561359000	530000	530000	530000	530000	0
135	20231206	164000	38561359000	530000	530000	530000	530000	0
136	20231206	163900	38561359000	530000	530000	530000	530000	0
137	20231206	163800	38561359000	530000	530000	530000	530000	0
138	20231206	163700	38561359000	530000	530000	530000	530000	0
139	20231206	163600	38561359000	530000	530000	530000	530000	0
140	20231206	163500	38561359000	530000	530000	530000	530000	0
141	20231206	163400	38561359000	530000	530000	530000	530000	0
142	20231206	163300	38561359000	530000	530000	530000	530000	0
143	20231206	163200	38561359000	530000	530000	530000	530000	0
144	20231206	163100	38561359000	530000	530000	530000	530000	0
145	20231206	163000	38561359000	530000	530000	530000	530000	0
146	20231206	162900	38561359000	530000	530000	530000	530000	0
147	20231206	162800	38561359000	530000	530000	530000	530000	0
148	20231206	162700	38561359000	530000	530000	530000	530000	0
149	20231206	162600	38561359000	530000	530000	530000	530000	0
150	20231206	162500	38561359000	530000	530000	530000	530000	0
151	20231206	162400	38561359000	530000	530000	530000	530000	0
152	20231206	162300	38561359000	530000	530000	530000	530000	2393
153	20231206	162200	38561359000	530000	530000	530000	530000	0
154	20231206	162100	38561359000	530000	530000	530000	530000	0
155	20231206	162000	38561359000	530000	530000	530000	530000	0
156	20231206	161900	38561359000	530000	530000	530000	530000	0
157	20231206	161800	38561359000	530000	530000	530000	530000	0
158	20231206	161700	38561359000	530000	530000	530000	530000	0
159	20231206	161600	38561359000	530000	530000	530000	530000	0
160	20231206	161500	38561359000	530000	530000	530000	530000	0
161	20231206	161400	38561359000	530000	530000	530000	530000	0
162	20231206	161300	38561359000	530000	530000	530000	530000	0
163	20231206	161200	38561359000	530000	530000	530000	530000	0
164	20231206	161100	38561359000	530000	530000	530000	530000	0
165	20231206	161000	38561359000	530000	530000	530000	530000	0
166	20231206	160900	38561359000	530000	530000	530000	530000	0
167	20231206	160800	38561359000	530000	530000	530000	530000	0
168	20231206	160700	38561359000	530000	530000	530000	530000	0
169	20231206	160600	38561359000	530000	530000	530000	530000	0
170	20231206	160500	38561359000	530000	530000	530000	530000	0
171	20231206	160400	38561359000	530000	530000	530000	530000	0
172	20231206	160300	38561359000	530000	530000	530000	530000	0
173	20231206	160200	38561359000	530000	530000	530000	530000	0
174	20231206	160100	38561359000	530000	530000	530000	530000	0
175	20231206	160000	38561359000	530000	530000	530000	530000	0
176	20231206	155900	38561359000	530000	530000	530000	530000	0
177	20231206	155800	38561359000	530000	530000	530000	530000	0
178	20231206	155700	38561359000	530000	530000	530000	530000	0
179	20231206	155600	38561359000	530000	530000	530000	530000	0
180	20231206	155500	38561359000	530000	530000	530000	530000	0
181	20231206	155400	38561359000	530000	530000	530000	530000	0
182	20231206	155300	38561359000	530000	530000	530000	530000	2393
183	20231206	155200	38561359000	530000	530000	530000	530000	0
184	20231206	155100	38561359000	530000	530000	530000	530000	0
185	20231206	155000	38561359000	530000	530000	530000	530000	0
186	20231206	154900	38561359000	530000	530000	530000	530000	0
187	20231206	154800	38561359000	530000	530000	530000	530000	0
188	20231206	154700	38561359000	530000	530000	530000	530000	0
189	20231206	154600	38561359000	530000	530000	530000	530000	0
190	20231206	154500	38561359000	530000	530000	530000	530000	0
191	20231206	154400	38561359000	530000	530000	530000	530000	0
192	20231206	154300	38561359000	530000	530000	530000	530000	0
193	20231206	154200	38561359000	530000	530000	530000	530000	0
194	20231206	154100	38561359000	530000	530000	530000	530000	0
195	20231206	154000	38561359000	530000	530000	530000	530000	0
196	20231206	153900	38561359000	530000	530000	530000	530000	0
197	20231206	153800	38561359000	530000	530000	530000	530000	0
198	20231206	153700	38561359000	530000	530000	530000	530000	0
199	20231206	153600	38561359000	530000	530000	530000	530000	0
200	20231206	153500	38561359000	530000	530000	530000	530000	0
201	20231206	153400	38561359000	530000	530000	530000	530000	0
202	20231206	153300	38561359000	530000	530000	530000	530000	0
203	20231206	153200	38561359000	530000	530000	530000	530000	0
204	20231206	153100	38561359000	530000	530000	530000	530000	0
205	20231206	153000	38561359000	530000	530000	530000	530000	2393
206	20231206	152900	37293069000	532000	532000	532000	532000	0
207	20231206	152800	37293069000	532000	532000	532000	532000	0
208	20231206	152700	37293069000	532000	532000	532000	532000	0
209	20231206	152600	37293069000	532000	532000	532000	532000	0
210	20231206	152500	37293069000	532000	532000	532000	532000	0
211	20231206	152400	37293069000	532000	532000	532000	532000	0
212	20231206	152300	37293069000	532000	532000	532000	532000	0
213	20231206	152200	37293069000	532000	532000	532000	532000	0
214	20231206	152100	37293069000	532000	532000	532000	532000	0
215	20231206	152000	37293069000	532000	532000	532000	532000	0
216	20231206	151900	37293069000	532000	531000	532000	530000	110
217	20231206	151800	37234582000	531000	531000	532000	530000	33
218	20231206	151700	37217064000	531000	531000	532000	529000	102
219	20231206	151600	37162965000	531000	530000	532000	530000	301
220	20231206	151500	37003044000	531000	529000	531000	529000	44
221	20231206	151400	36979703000	531000	530000	532000	529000	154
222	20231206	151300	36898024000	532000	531000	532000	530000	151
223	20231206	151200	36817833000	531000	530000	531000	530000	98
224	20231206	151100	36765821000	531000	531000	532000	530000	137
225	20231206	151000	36693040000	531000	531000	531000	530000	181
226	20231206	150900	36596997000	531000	531000	531000	530000	151
227	20231206	150800	36516890000	531000	531000	531000	529000	148
228	20231206	150700	36438350000	530000	532000	532000	529000	171
229	20231206	150600	36347563000	531000	531000	532000	530000	203
230	20231206	150500	36239814000	531000	529000	531000	529000	154
231	20231206	150400	36158129000	530000	528000	530000	528000	111
232	20231206	150300	36099343000	529000	529000	529000	528000	95
233	20231206	150200	36049096000	529000	528000	530000	528000	115
234	20231206	150100	35988216000	528000	530000	530000	528000	125
235	20231206	150000	35922070000	530000	530000	531000	528000	184
236	20231206	145900	35824615000	530000	531000	531000	528000	203
237	20231206	145800	35717138000	530000	529000	531000	529000	181
238	20231206	145700	35621263000	529000	528000	530000	528000	109
239	20231206	145600	35563590000	528000	528000	530000	528000	241
240	20231206	145500	35436189000	529000	529000	530000	528000	179
241	20231206	145400	35341467000	529000	531000	531000	529000	152
242	20231206	145300	35260969000	531000	531000	533000	530000	253
243	20231206	145200	35126380000	531000	530000	533000	530000	106
244	20231206	145100	35070089000	530000	530000	533000	530000	128
245	20231206	145000	35002117000	530000	533000	533000	530000	325
246	20231206	144900	34829154000	532000	531000	533000	531000	114
247	20231206	144800	34768506000	532000	534000	534000	532000	455
248	20231206	144700	34526165000	534000	532000	534000	532000	159
249	20231206	144600	34441402000	532000	533000	535000	532000	352
250	20231206	144500	34253508000	533000	535000	535000	533000	297
251	20231206	144400	34094975000	535000	535000	535000	533000	289
252	20231206	144300	33940534000	535000	533000	535000	533000	216
253	20231206	144200	33825138000	534000	533000	535000	533000	302
254	20231206	144100	33663943000	533000	533000	535000	533000	252
255	20231206	144000	33529299000	534000	535000	535000	532000	292
256	20231206	143900	33373292000	535000	534000	535000	532000	305
257	20231206	143800	33210434000	532000	535000	535000	532000	244
258	20231206	143700	33080194000	534000	535000	535000	532000	298
259	20231206	143600	32921000000	534000	533000	535000	532000	187
260	20231206	143500	32821195000	533000	535000	535000	533000	360
261	20231206	143400	32628905000	535000	534000	535000	533000	144
262	20231206	143300	32551996000	533000	534000	536000	533000	236
263	20231206	143200	32425808000	535000	535000	536000	534000	218
264	20231206	143100	32309119000	534000	534000	535000	533000	205
265	20231206	143000	32199555000	535000	533000	535000	533000	202
266	20231206	142900	32091756000	536000	534000	536000	534000	213
267	20231206	142800	31977848000	535000	535000	535000	533000	226
268	20231206	142700	31857028000	534000	534000	535000	532000	335
269	20231206	142600	31678274000	535000	535000	536000	533000	419
270	20231206	142500	31454341000	535000	534000	535000	534000	216
271	20231206	142400	31338840000	534000	533000	534000	532000	114
272	20231206	142300	31278037000	533000	535000	535000	533000	296
273	20231206	142200	31120052000	534000	534000	535000	533000	212
274	20231206	142100	31006707000	534000	534000	535000	533000	166
275	20231206	142000	30918089000	533000	534000	535000	533000	239
276	20231206	141900	30790328000	535000	533000	535000	532000	146
277	20231206	141800	30712346000	533000	534000	535000	532000	258
278	20231206	141700	30574686000	533000	532000	534000	532000	204
279	20231206	141600	30465798000	533000	534000	534000	532000	199
280	20231206	141500	30359586000	533000	534000	534000	533000	172
281	20231206	141400	30267789000	533000	534000	534000	532000	208
282	20231206	141300	30156827000	533000	534000	534000	532000	179
283	20231206	141200	30061291000	533000	533000	534000	531000	232
284	20231206	141100	29937536000	531000	534000	534000	531000	239
285	20231206	141000	29810009000	533000	534000	534000	533000	234
286	20231206	140900	29685145000	533000	532000	534000	531000	181
287	20231206	140800	29588673000	533000	534000	534000	531000	285
288	20231206	140700	29436870000	533000	532000	534000	531000	246
289	20231206	140600	29305871000	533000	532000	533000	531000	126
290	20231206	140500	29238797000	530000	531000	533000	530000	251
291	20231206	140400	29105393000	530000	532000	533000	530000	236
292	20231206	140300	28979718000	533000	530000	533000	530000	242
293	20231206	140200	28851074000	532000	531000	532000	529000	228
294	20231206	140100	28729987000	531000	531000	532000	528000	259
295	20231206	140000	28592507000	530000	530000	531000	530000	122
296	20231206	135900	28527821000	530000	528000	530000	528000	87
297	20231206	135800	28481801000	528000	529000	530000	528000	152
298	20231206	135700	28401447000	530000	529000	530000	528000	128
299	20231206	135600	28333659000	529000	530000	531000	528000	251
300	20231206	135500	28200759000	530000	531000	532000	529000	143
301	20231206	135400	28124959000	531000	530000	532000	530000	84
302	20231206	135300	28080369000	529000	530000	531000	529000	100
303	20231206	135200	28027337000	531000	530000	531000	529000	133
304	20231206	135100	27956836000	531000	529000	531000	528000	134
305	20231206	135000	27885850000	528000	528000	529000	527000	99
306	20231206	134900	27833573000	526000	529000	529000	526000	407
307	20231206	134800	27618812000	528000	530000	530000	528000	293
308	20231206	134700	27463729000	530000	529000	530000	529000	97
309	20231206	134600	27412387000	530000	531000	532000	530000	195
310	20231206	134500	27308978000	532000	532000	533000	530000	261
311	20231206	134400	27170356000	530000	531000	532000	530000	166
312	20231206	134300	27082243000	530000	532000	533000	530000	236
313	20231206	134200	26956743000	533000	533000	534000	532000	285
314	20231206	134100	26804840000	534000	534000	535000	533000	137
315	20231206	134000	26731640000	534000	534000	535000	534000	221
316	20231206	133900	26613568000	535000	535000	535000	534000	103
317	20231206	133800	26558520000	535000	535000	536000	534000	72
318	20231206	133700	26519998000	535000	535000	536000	535000	92
319	20231206	133600	26470752000	535000	535000	536000	535000	113
320	20231206	133500	26410261000	535000	535000	536000	535000	124
321	20231206	133400	26343865000	535000	535000	536000	534000	897
322	20231206	133300	25864124000	535000	535000	536000	535000	115
323	20231206	133200	25802527000	535000	535000	536000	535000	94
324	20231206	133100	25752211000	535000	535000	536000	535000	123
325	20231206	133000	25686359000	536000	535000	536000	535000	67
326	20231206	132900	25650495000	535000	535000	536000	535000	99
327	20231206	132800	25597497000	535000	535000	536000	535000	105
328	20231206	132700	25541278000	535000	536000	536000	535000	84
329	20231206	132600	25496313000	535000	535000	536000	535000	229
330	20231206	132500	25373776000	536000	535000	536000	535000	112
331	20231206	132400	25313833000	535000	535000	536000	535000	80
332	20231206	132300	25270985000	535000	536000	537000	535000	224
333	20231206	132200	25151086000	536000	536000	537000	536000	99
334	20231206	132100	25098001000	536000	536000	537000	535000	80
335	20231206	132000	25055123000	535000	535000	536000	535000	116
336	20231206	131900	24993046000	535000	535000	536000	535000	63
337	20231206	131800	24959314000	535000	535000	536000	535000	80
338	20231206	131700	24916478000	535000	535000	536000	535000	86
339	20231206	131600	24870457000	535000	535000	536000	535000	81
340	20231206	131500	24827096000	536000	535000	536000	535000	107
341	20231206	131400	24769811000	535000	535000	536000	535000	63
342	20231206	131300	24736101000	535000	535000	536000	535000	92
343	20231206	131200	24686847000	535000	535000	536000	534000	380
344	20231206	131100	24483597000	535000	535000	536000	534000	1166
345	20231206	131000	23859770000	536000	536000	536000	535000	91
346	20231206	130900	23811062000	536000	537000	537000	535000	67
347	20231206	130800	23775166000	535000	535000	537000	535000	118
348	20231206	130700	23711950000	535000	535000	537000	535000	106
349	20231206	130600	23655209000	536000	535000	536000	535000	92
350	20231206	130500	23605943000	536000	536000	537000	535000	525
351	20231206	130400	23324609000	536000	537000	537000	536000	89
352	20231206	130300	23276866000	537000	536000	538000	536000	59
353	20231206	130200	23245200000	538000	537000	538000	536000	68
354	20231206	130100	23208670000	537000	537000	538000	536000	57
355	20231206	130000	23178048000	537000	538000	538000	536000	92
356	20231206	125900	23128678000	538000	537000	538000	537000	129
357	20231206	125800	23059324000	537000	538000	538000	537000	42
358	20231206	125700	23036752000	538000	537000	538000	536000	98
359	20231206	125600	22984094000	538000	538000	538000	536000	84
360	20231206	125500	22938957000	537000	538000	538000	537000	132
361	20231206	125400	22868008000	537000	538000	538000	537000	61
362	20231206	125300	22835209000	537000	537000	538000	537000	90
363	20231206	125200	22786865000	538000	537000	538000	537000	99
364	20231206	125100	22733646000	537000	538000	538000	537000	73
365	20231206	125000	22694407000	538000	537000	538000	537000	128
366	20231206	124900	22625617000	537000	537000	538000	537000	94
367	20231206	124800	22575097000	537000	537000	538000	537000	81
368	20231206	124700	22531562000	537000	538000	538000	537000	139
369	20231206	124600	22456877000	537000	537000	538000	536000	60
370	20231206	124500	22424632000	537000	537000	538000	536000	111
371	20231206	124400	22365014000	537000	537000	538000	536000	100
372	20231206	124300	22311306000	537000	536000	538000	536000	36
373	20231206	124200	22291963000	536000	536000	538000	536000	105
374	20231206	124100	22235549000	536000	538000	538000	536000	65
375	20231206	124000	22200634000	537000	536000	538000	536000	93
376	20231206	123900	22150658000	537000	538000	538000	536000	102
377	20231206	123800	22095876000	538000	537000	538000	536000	67
378	20231206	123700	22059901000	536000	537000	538000	536000	141
379	20231206	123600	21984157000	538000	538000	538000	537000	68
380	20231206	123500	21947592000	537000	536000	538000	536000	98
381	20231206	123400	21894924000	537000	538000	538000	536000	72
382	20231206	123300	21856240000	537000	538000	538000	537000	79
383	20231206	123200	21813775000	537000	537000	538000	537000	103
384	20231206	123100	21758412000	537000	538000	539000	537000	107
385	20231206	123000	21700930000	538000	537000	539000	537000	139
386	20231206	122900	21626173000	537000	537000	538000	537000	72
387	20231206	122800	21587475000	538000	538000	538000	537000	62
388	20231206	122700	21554144000	538000	537000	538000	537000	90
389	20231206	122600	21505787000	538000	538000	538000	537000	73
390	20231206	122500	21466526000	537000	537000	538000	537000	112
391	20231206	122400	21406310000	538000	538000	538000	537000	58
392	20231206	122300	21375144000	538000	537000	538000	537000	172
393	20231206	122200	21282734000	538000	538000	538000	537000	51
394	20231206	122100	21255319000	538000	538000	538000	537000	103
395	20231206	122000	21199967000	537000	538000	538000	537000	107
396	20231206	121900	21142424000	537000	537000	538000	537000	81
397	20231206	121800	21098904000	537000	537000	538000	537000	60
398	20231206	121700	21066676000	537000	538000	538000	537000	75
399	20231206	121600	21026356000	537000	538000	538000	537000	88
400	20231206	121500	20979054000	537000	537000	538000	536000	87
401	20231206	121400	20932327000	537000	537000	538000	537000	148
402	20231206	121300	20852817000	537000	537000	538000	537000	126
403	20231206	121200	20785112000	538000	537000	538000	537000	132
404	20231206	121100	20714193000	537000	537000	538000	537000	85
405	20231206	121000	20668505000	537000	537000	538000	537000	59
406	20231206	120900	20636777000	537000	539000	539000	537000	114
407	20231206	120800	20575434000	538000	539000	539000	538000	54
408	20231206	120700	20546368000	539000	539000	539000	538000	92
409	20231206	120600	20496825000	538000	538000	539000	538000	117
410	20231206	120500	20433847000	538000	538000	538000	537000	66
411	20231206	120400	20398350000	537000	537000	538000	537000	90
412	20231206	120300	20349989000	538000	538000	539000	537000	88
413	20231206	120200	20302647000	538000	537000	539000	537000	89
414	20231206	120100	20254739000	537000	538000	539000	537000	94
415	20231206	120000	20204133000	538000	539000	539000	537000	104
416	20231206	115900	20148220000	539000	539000	539000	537000	120
417	20231206	115800	20083599000	538000	538000	538000	537000	103
418	20231206	115700	20028201000	539000	538000	539000	537000	107
419	20231206	115600	19970579000	538000	538000	539000	538000	106
420	20231206	115500	19913524000	539000	538000	539000	537000	81
421	20231206	115400	19869945000	538000	538000	539000	538000	143
422	20231206	115300	19792952000	538000	539000	539000	537000	109
423	20231206	115200	19734276000	539000	538000	539000	537000	92
424	20231206	115100	19684748000	538000	538000	539000	537000	97
425	20231206	115000	19632558000	538000	539000	539000	537000	126
426	20231206	114900	19564727000	538000	539000	539000	538000	130
427	20231206	114800	19494686000	538000	538000	539000	537000	215
428	20231206	114700	19378980000	538000	538000	538000	537000	92
429	20231206	114600	19329505000	538000	538000	538000	537000	150
430	20231206	114500	19248844000	538000	537000	538000	537000	122
431	20231206	114400	19183241000	538000	537000	538000	537000	82
432	20231206	114300	19139153000	537000	538000	538000	537000	128
433	20231206	114200	19070328000	537000	538000	538000	537000	130
434	20231206	114100	19000431000	538000	537000	538000	537000	105
435	20231206	114000	18943990000	538000	537000	538000	537000	132
436	20231206	113900	18873021000	537000	537000	538000	537000	61
437	20231206	113800	18840223000	538000	538000	538000	537000	113
438	20231206	113700	18779488000	537000	537000	538000	537000	97
439	20231206	113600	18727358000	538000	537000	538000	536000	258
440	20231206	113500	18588729000	537000	536000	537000	536000	116
441	20231206	113400	18526464000	537000	538000	538000	537000	162
442	20231206	113300	18439425000	537000	537000	538000	537000	81
443	20231206	113200	18395893000	537000	537000	538000	537000	122
444	20231206	113100	18330317000	538000	537000	538000	536000	118
445	20231206	113000	18266916000	538000	537000	538000	537000	165
446	20231206	112900	18178251000	537000	538000	538000	537000	88
447	20231206	112800	18130951000	537000	538000	538000	537000	151
448	20231206	112700	18049792000	538000	538000	539000	537000	107
449	20231206	112600	17992212000	538000	537000	539000	537000	203
450	20231206	112500	17882969000	537000	538000	539000	537000	114
451	20231206	112400	17821639000	538000	538000	538000	537000	90
452	20231206	112300	17773262000	537000	538000	539000	537000	102
453	20231206	112200	17718350000	538000	539000	539000	537000	107
454	20231206	112100	17660755000	538000	538000	539000	537000	146
455	20231206	112000	17582197000	538000	537000	539000	537000	63
456	20231206	111900	17548338000	537000	538000	539000	537000	116
457	20231206	111800	17485892000	539000	539000	539000	537000	147
458	20231206	111700	17406766000	538000	538000	539000	537000	135
459	20231206	111600	17334177000	538000	538000	539000	537000	239
460	20231206	111500	17205658000	537000	538000	539000	537000	161
461	20231206	111400	17119076000	537000	538000	538000	537000	108
462	20231206	111300	17061012000	537000	538000	538000	537000	131
463	20231206	111200	16990617000	538000	537000	538000	537000	109
464	20231206	111100	16932015000	537000	537000	538000	537000	170
465	20231206	111000	16840651000	538000	537000	538000	537000	163
466	20231206	110900	16753066000	538000	537000	538000	537000	143
467	20231206	110800	16676188000	536000	537000	538000	536000	115
468	20231206	110700	16614460000	536000	537000	538000	536000	103
469	20231206	110600	16559159000	538000	537000	538000	536000	161
470	20231206	110500	16472635000	537000	536000	538000	536000	123
471	20231206	110400	16406626000	537000	537000	538000	536000	159
472	20231206	110300	16321183000	537000	537000	538000	537000	124
473	20231206	110200	16254560000	538000	538000	538000	537000	143
474	20231206	110100	16177711000	538000	538000	538000	537000	205
475	20231206	110000	16067525000	537000	536000	538000	536000	222
476	20231206	105900	15948192000	536000	538000	538000	536000	148
477	20231206	105800	15868654000	538000	538000	538000	537000	182
478	20231206	105700	15770854000	538000	537000	538000	537000	199
479	20231206	105600	15663858000	537000	538000	538000	537000	200
480	20231206	105500	15556360000	538000	537000	538000	537000	144
481	20231206	105400	15478969000	538000	537000	538000	537000	186
482	20231206	105300	15379009000	537000	537000	538000	537000	147
483	20231206	105200	15299974000	537000	538000	538000	537000	187
484	20231206	105100	15199425000	538000	537000	538000	536000	201
485	20231206	105000	15091443000	536000	536000	537000	536000	129
486	20231206	104900	15022210000	536000	536000	537000	536000	83
487	20231206	104800	14977669000	536000	536000	537000	536000	167
488	20231206	104700	14888096000	537000	536000	537000	536000	101
489	20231206	104600	14833872000	536000	536000	537000	536000	139
490	20231206	104500	14759273000	537000	537000	538000	537000	164
491	20231206	104400	14671143000	537000	536000	538000	536000	73
492	20231206	104300	14631932000	536000	537000	538000	536000	142
493	20231206	104200	14555619000	537000	536000	537000	536000	129
494	20231206	104100	14486383000	536000	537000	538000	536000	113
495	20231206	104000	14425688000	537000	538000	538000	536000	859
496	20231206	103900	13964345000	538000	538000	538000	537000	115
497	20231206	103800	13902516000	537000	537000	538000	537000	157
498	20231206	103700	13818098000	538000	537000	538000	536000	628
499	20231206	103600	13480799000	537000	536000	537000	536000	92
500	20231206	103500	13431415000	536000	537000	537000	536000	131
501	20231206	103400	13361136000	536000	537000	537000	536000	115
502	20231206	103300	13299416000	537000	537000	537000	536000	112
503	20231206	103200	13239285000	536000	535000	537000	535000	168
504	20231206	103100	13149172000	537000	536000	537000	535000	148
505	20231206	103000	13069783000	535000	537000	537000	535000	91
506	20231206	102900	13021013000	537000	537000	537000	535000	321
507	20231206	102800	12849112000	537000	536000	537000	536000	81
508	20231206	102700	12805633000	536000	536000	537000	535000	124
509	20231206	102600	12739136000	535000	536000	536000	535000	159
510	20231206	102500	12653969000	536000	536000	536000	535000	99
511	20231206	102400	12600929000	536000	534000	536000	534000	76
512	20231206	102300	12560231000	535000	536000	536000	534000	118
513	20231206	102200	12497098000	536000	535000	537000	535000	455
514	20231206	102100	12253471000	537000	536000	537000	535000	140
515	20231206	102000	12178417000	536000	536000	537000	535000	206
516	20231206	101900	12068005000	537000	536000	537000	535000	188
517	20231206	101800	11967178000	536000	537000	537000	535000	131
518	20231206	101700	11896968000	537000	537000	537000	535000	237
519	20231206	101600	11769998000	535000	537000	537000	535000	120
520	20231206	101500	11705670000	536000	536000	537000	535000	298
521	20231206	101400	11545966000	536000	536000	536000	535000	142
522	20231206	101300	11469878000	535000	536000	537000	535000	85
523	20231206	101200	11424345000	536000	536000	537000	535000	227
524	20231206	101100	11302671000	536000	536000	537000	535000	109
525	20231206	101000	11244241000	536000	535000	537000	534000	161
526	20231206	100900	11158011000	535000	536000	536000	535000	143
527	20231206	100800	11081411000	535000	537000	537000	535000	337
528	20231206	100700	10900937000	535000	536000	537000	535000	215
529	20231206	100600	10785718000	536000	535000	536000	535000	122
530	20231206	100500	10720331000	535000	534000	536000	534000	155
531	20231206	100400	10637417000	535000	535000	535000	534000	117
532	20231206	100300	10574857000	535000	534000	535000	534000	111
533	20231206	100200	10515520000	534000	534000	535000	533000	163
534	20231206	100100	10428475000	534000	534000	534000	533000	210
535	20231206	100000	10316362000	534000	534000	534000	532000	100
536	20231206	095900	10262964000	533000	535000	535000	532000	233
537	20231206	095800	10138676000	535000	533000	535000	533000	155
538	20231206	095700	10055887000	534000	534000	534000	533000	123
539	20231206	095600	9990274000	534000	535000	536000	534000	161
540	20231206	095500	9904181000	535000	535000	536000	533000	189
541	20231206	095400	9803070000	535000	533000	535000	533000	253
542	20231206	095300	9667873000	533000	534000	536000	533000	327
543	20231206	095200	9493495000	533000	537000	537000	533000	303
544	20231206	095100	9331483000	536000	538000	538000	536000	223
545	20231206	095000	9211718000	538000	539000	539000	537000	382
546	20231206	094900	9006162000	539000	540000	541000	538000	1078
547	20231206	094800	8424443000	540000	539000	540000	538000	1527
548	20231206	094700	7600637000	539000	537000	539000	536000	2479
549	20231206	094600	6266835000	537000	537000	537000	536000	443
550	20231206	094500	6028955000	536000	537000	537000	536000	204
551	20231206	094400	5919476000	537000	536000	537000	536000	504
552	20231206	094300	5649204000	536000	534000	536000	534000	1933
553	20231206	094200	4615619000	534000	532000	534000	532000	276
554	20231206	094100	4468495000	533000	533000	533000	532000	66
555	20231206	094000	4433326000	533000	533000	533000	532000	138
556	20231206	093900	4359788000	533000	533000	533000	532000	174
557	20231206	093800	4267114000	532000	533000	533000	532000	273
558	20231206	093700	4121781000	533000	533000	533000	532000	125
559	20231206	093600	4055189000	533000	533000	534000	532000	220
560	20231206	093500	3937927000	533000	533000	533000	532000	118
561	20231206	093400	3875054000	532000	533000	533000	532000	185
562	20231206	093300	3776531000	533000	532000	533000	531000	521
563	20231206	093200	3499206000	532000	531000	532000	530000	412
564	20231206	093100	3280251000	531000	530000	531000	529000	156
565	20231206	093000	3197559000	530000	529000	530000	528000	194
566	20231206	092900	3094898000	529000	529000	529000	528000	75
567	20231206	092800	3055270000	529000	528000	529000	528000	59
568	20231206	092700	3024109000	528000	528000	529000	528000	32
569	20231206	092600	3007200000	528000	528000	529000	528000	118
570	20231206	092500	2944867000	528000	527000	529000	527000	40
571	20231206	092400	2923739000	527000	529000	529000	527000	27
572	20231206	092300	2909487000	529000	528000	529000	528000	103
573	20231206	092200	2855094000	529000	530000	531000	528000	235
574	20231206	092100	2730552000	530000	530000	530000	528000	44
575	20231206	092000	2707255000	530000	530000	531000	527000	177
576	20231206	091900	2613820000	530000	530000	531000	530000	91
577	20231206	091800	2565541000	531000	530000	531000	527000	581
578	20231206	091700	2258216000	530000	529000	530000	529000	260
579	20231206	091600	2120461000	529000	529000	530000	529000	133
580	20231206	091500	2050092000	529000	528000	529000	527000	22
581	20231206	091400	2038460000	528000	527000	528000	527000	30
582	20231206	091300	2022642000	528000	527000	528000	527000	48
583	20231206	091200	1997305000	527000	527000	528000	527000	72
584	20231206	091100	1959356000	527000	527000	529000	527000	111
585	20231206	091000	1900797000	527000	527000	528000	526000	175
586	20231206	090900	1808541000	527000	528000	529000	527000	215
587	20231206	090800	1695088000	528000	526000	529000	526000	31
588	20231206	090700	1678759000	526000	527000	528000	526000	324
589	20231206	090600	1508058000	526000	529000	530000	526000	486
590	20231206	090500	1251511000	529000	527000	530000	527000	56
591	20231206	090400	1221953000	527000	526000	530000	526000	144
592	20231206	090300	1146069000	530000	529000	532000	526000	506
593	20231206	090200	879014000	529000	531000	533000	529000	318
594	20231206	090100	710304000	531000	530000	535000	529000	377
595	20231206	090000	509935000	530000	529000	533000	528000	963