KissMeData/003230/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	183900	24209925000	547000	547000	547000	547000	753
3	20241018	183800	24209925000	547000	547000	547000	547000	0
4	20241018	183700	24209925000	547000	547000	547000	547000	0
5	20241018	183600	24209925000	547000	547000	547000	547000	0
6	20241018	183500	24209925000	547000	547000	547000	547000	0
7	20241018	183400	24209925000	547000	547000	547000	547000	0
8	20241018	183300	24209925000	547000	547000	547000	547000	0
9	20241018	183200	24209925000	547000	547000	547000	547000	0
10	20241018	183100	24209925000	547000	547000	547000	547000	0
11	20241018	183000	24209925000	547000	547000	547000	547000	0
12	20241018	182900	24209925000	547000	547000	547000	547000	0
13	20241018	182800	24209925000	547000	547000	547000	547000	0
14	20241018	182700	24209925000	547000	547000	547000	547000	0
15	20241018	182600	24209925000	547000	547000	547000	547000	0
16	20241018	182500	24209925000	547000	547000	547000	547000	0
17	20241018	182400	24209925000	547000	547000	547000	547000	0
18	20241018	182300	24209925000	547000	547000	547000	547000	0
19	20241018	182200	24209925000	547000	547000	547000	547000	0
20	20241018	182100	24209925000	547000	547000	547000	547000	0
21	20241018	182000	24209925000	547000	547000	547000	547000	0
22	20241018	181900	24209925000	547000	547000	547000	547000	0
23	20241018	181800	24209925000	547000	547000	547000	547000	0
24	20241018	181700	24209925000	547000	547000	547000	547000	0
25	20241018	181600	24209925000	547000	547000	547000	547000	0
26	20241018	181500	24209925000	547000	547000	547000	547000	0
27	20241018	181400	24209925000	547000	547000	547000	547000	0
28	20241018	181300	24209925000	547000	547000	547000	547000	0
29	20241018	181200	24209925000	547000	547000	547000	547000	0
30	20241018	181100	24209925000	547000	547000	547000	547000	0
31	20241018	181000	24209925000	547000	547000	547000	547000	0
32	20241018	180900	24209925000	547000	547000	547000	547000	753
33	20241018	180800	24209925000	547000	547000	547000	547000	0
34	20241018	180700	24209925000	547000	547000	547000	547000	0
35	20241018	180600	24209925000	547000	547000	547000	547000	0
36	20241018	180500	24209925000	547000	547000	547000	547000	0
37	20241018	180400	24209925000	547000	547000	547000	547000	0
38	20241018	180300	24209925000	547000	547000	547000	547000	0
39	20241018	180200	24209925000	547000	547000	547000	547000	0
40	20241018	180100	24209925000	547000	547000	547000	547000	0
41	20241018	180000	24209925000	547000	547000	547000	547000	0
42	20241018	175900	24209925000	547000	547000	547000	547000	0
43	20241018	175800	24209925000	547000	547000	547000	547000	0
44	20241018	175700	24209925000	547000	547000	547000	547000	0
45	20241018	175600	24209925000	547000	547000	547000	547000	0
46	20241018	175500	24209925000	547000	547000	547000	547000	0
47	20241018	175400	24209925000	547000	547000	547000	547000	0
48	20241018	175300	24209925000	547000	547000	547000	547000	0
49	20241018	175200	24209925000	547000	547000	547000	547000	0
50	20241018	175100	24209925000	547000	547000	547000	547000	0
51	20241018	175000	24209925000	547000	547000	547000	547000	0
52	20241018	174900	24209925000	547000	547000	547000	547000	0
53	20241018	174800	24209925000	547000	547000	547000	547000	0
54	20241018	174700	24209925000	547000	547000	547000	547000	0
55	20241018	174600	24209925000	547000	547000	547000	547000	0
56	20241018	174500	24209925000	547000	547000	547000	547000	0
57	20241018	174400	24209925000	547000	547000	547000	547000	0
58	20241018	174300	24209925000	547000	547000	547000	547000	0
59	20241018	174200	24209925000	547000	547000	547000	547000	0
60	20241018	174100	24209925000	547000	547000	547000	547000	0
61	20241018	174000	24209925000	547000	547000	547000	547000	0
62	20241018	173900	24209925000	547000	547000	547000	547000	753
63	20241018	173800	24209925000	547000	547000	547000	547000	0
64	20241018	173700	24209925000	547000	547000	547000	547000	0
65	20241018	173600	24209925000	547000	547000	547000	547000	0
66	20241018	173500	24209925000	547000	547000	547000	547000	0
67	20241018	173400	24209925000	547000	547000	547000	547000	0
68	20241018	173300	24209925000	547000	547000	547000	547000	0
69	20241018	173200	24209925000	547000	547000	547000	547000	0
70	20241018	173100	24209925000	547000	547000	547000	547000	0
71	20241018	173000	24209925000	547000	547000	547000	547000	0
72	20241018	172900	24209925000	547000	547000	547000	547000	0
73	20241018	172800	24209925000	547000	547000	547000	547000	0
74	20241018	172700	24209925000	547000	547000	547000	547000	0
75	20241018	172600	24209925000	547000	547000	547000	547000	0
76	20241018	172500	24209925000	547000	547000	547000	547000	0
77	20241018	172400	24209925000	547000	547000	547000	547000	0
78	20241018	172300	24209925000	547000	547000	547000	547000	0
79	20241018	172200	24209925000	547000	547000	547000	547000	0
80	20241018	172100	24209925000	547000	547000	547000	547000	0
81	20241018	172000	24209925000	547000	547000	547000	547000	0
82	20241018	171900	24209925000	547000	547000	547000	547000	0
83	20241018	171800	24209925000	547000	547000	547000	547000	0
84	20241018	171700	24209925000	547000	547000	547000	547000	0
85	20241018	171600	24209925000	547000	547000	547000	547000	0
86	20241018	171500	24209925000	547000	547000	547000	547000	0
87	20241018	171400	24209925000	547000	547000	547000	547000	0
88	20241018	171300	24209925000	547000	547000	547000	547000	0
89	20241018	171200	24209925000	547000	547000	547000	547000	0
90	20241018	171100	24209925000	547000	547000	547000	547000	0
91	20241018	171000	24209925000	547000	547000	547000	547000	0
92	20241018	170900	24209925000	547000	547000	547000	547000	753
93	20241018	170800	24209925000	547000	547000	547000	547000	0
94	20241018	170700	24209925000	547000	547000	547000	547000	0
95	20241018	170600	24209925000	547000	547000	547000	547000	0
96	20241018	170500	24209925000	547000	547000	547000	547000	0
97	20241018	170400	24209925000	547000	547000	547000	547000	0
98	20241018	170300	24209925000	547000	547000	547000	547000	0
99	20241018	170200	24209925000	547000	547000	547000	547000	0
100	20241018	170100	24209925000	547000	547000	547000	547000	0
101	20241018	170000	24209925000	547000	547000	547000	547000	0
102	20241018	165900	24209925000	547000	547000	547000	547000	0
103	20241018	165800	24209925000	547000	547000	547000	547000	0
104	20241018	165700	24209925000	547000	547000	547000	547000	0
105	20241018	165600	24209925000	547000	547000	547000	547000	0
106	20241018	165500	24209925000	547000	547000	547000	547000	0
107	20241018	165400	24209925000	547000	547000	547000	547000	0
108	20241018	165300	24209925000	547000	547000	547000	547000	0
109	20241018	165200	24209925000	547000	547000	547000	547000	0
110	20241018	165100	24209925000	547000	547000	547000	547000	0
111	20241018	165000	24209925000	547000	547000	547000	547000	0
112	20241018	164900	24209925000	547000	547000	547000	547000	0
113	20241018	164800	24209925000	547000	547000	547000	547000	0
114	20241018	164700	24209925000	547000	547000	547000	547000	0
115	20241018	164600	24209925000	547000	547000	547000	547000	0
116	20241018	164500	24209925000	547000	547000	547000	547000	0
117	20241018	164400	24209925000	547000	547000	547000	547000	0
118	20241018	164300	24209925000	547000	547000	547000	547000	0
119	20241018	164200	24209925000	547000	547000	547000	547000	0
120	20241018	164100	24209925000	547000	547000	547000	547000	0
121	20241018	164000	24209925000	547000	547000	547000	547000	0
122	20241018	163900	24209925000	547000	547000	547000	547000	753
123	20241018	163800	24209925000	547000	547000	547000	547000	0
124	20241018	163700	24209925000	547000	547000	547000	547000	0
125	20241018	163600	24209925000	547000	547000	547000	547000	0
126	20241018	163500	24209925000	547000	547000	547000	547000	0
127	20241018	163400	24209925000	547000	547000	547000	547000	0
128	20241018	163300	24209925000	547000	547000	547000	547000	0
129	20241018	163200	24209925000	547000	547000	547000	547000	0
130	20241018	163100	24209925000	547000	547000	547000	547000	0
131	20241018	163000	24209925000	547000	547000	547000	547000	0
132	20241018	162900	24209925000	547000	547000	547000	547000	0
133	20241018	162800	24209925000	547000	547000	547000	547000	0
134	20241018	162700	24209925000	547000	547000	547000	547000	0
135	20241018	162600	24209925000	547000	547000	547000	547000	0
136	20241018	162500	24209925000	547000	547000	547000	547000	0
137	20241018	162400	24209925000	547000	547000	547000	547000	0
138	20241018	162300	24209925000	547000	547000	547000	547000	0
139	20241018	162200	24209925000	547000	547000	547000	547000	0
140	20241018	162100	24209925000	547000	547000	547000	547000	0
141	20241018	162000	24209925000	547000	547000	547000	547000	0
142	20241018	161900	24209925000	547000	547000	547000	547000	0
143	20241018	161800	24209925000	547000	547000	547000	547000	0
144	20241018	161700	24209925000	547000	547000	547000	547000	0
145	20241018	161600	24209925000	547000	547000	547000	547000	0
146	20241018	161500	24209925000	547000	547000	547000	547000	0
147	20241018	161400	24209925000	547000	547000	547000	547000	0
148	20241018	161300	24209925000	547000	547000	547000	547000	0
149	20241018	161200	24209925000	547000	547000	547000	547000	0
150	20241018	161100	24209925000	547000	547000	547000	547000	0
151	20241018	161000	24209925000	547000	547000	547000	547000	0
152	20241018	160900	24209925000	547000	547000	547000	547000	753
153	20241018	160800	24209925000	547000	547000	547000	547000	0
154	20241018	160700	24209925000	547000	547000	547000	547000	0
155	20241018	160600	24209925000	547000	547000	547000	547000	0
156	20241018	160500	24209925000	547000	547000	547000	547000	0
157	20241018	160400	24209925000	547000	547000	547000	547000	0
158	20241018	160300	24209925000	547000	547000	547000	547000	0
159	20241018	160200	24209925000	547000	547000	547000	547000	0
160	20241018	160100	24209925000	547000	547000	547000	547000	0
161	20241018	160000	24209925000	547000	547000	547000	547000	0
162	20241018	155900	24209925000	547000	547000	547000	547000	0
163	20241018	155800	24209925000	547000	547000	547000	547000	0
164	20241018	155700	24209925000	547000	547000	547000	547000	0
165	20241018	155600	24209925000	547000	547000	547000	547000	0
166	20241018	155500	24209925000	547000	547000	547000	547000	0
167	20241018	155400	24209925000	547000	547000	547000	547000	0
168	20241018	155300	24209925000	547000	547000	547000	547000	0
169	20241018	155200	24209925000	547000	547000	547000	547000	0
170	20241018	155100	24209925000	547000	547000	547000	547000	0
171	20241018	155000	24209925000	547000	547000	547000	547000	0
172	20241018	154900	24209925000	547000	547000	547000	547000	0
173	20241018	154800	24209925000	547000	547000	547000	547000	0
174	20241018	154700	24209925000	547000	547000	547000	547000	0
175	20241018	154600	24209925000	547000	547000	547000	547000	0
176	20241018	154500	24209925000	547000	547000	547000	547000	0
177	20241018	154400	24209925000	547000	547000	547000	547000	0
178	20241018	154300	24209925000	547000	547000	547000	547000	0
179	20241018	154200	24209925000	547000	547000	547000	547000	0
180	20241018	154100	24209925000	547000	547000	547000	547000	0
181	20241018	154000	24209925000	547000	547000	547000	547000	0
182	20241018	153900	24209925000	547000	547000	547000	547000	753
183	20241018	153800	24209925000	547000	547000	547000	547000	0
184	20241018	153700	24209925000	547000	547000	547000	547000	0
185	20241018	153600	24209925000	547000	547000	547000	547000	0
186	20241018	153500	24209925000	547000	547000	547000	547000	0
187	20241018	153400	24209925000	547000	547000	547000	547000	0
188	20241018	153300	24209925000	547000	547000	547000	547000	0
189	20241018	153200	24209925000	547000	547000	547000	547000	0
190	20241018	153100	24209925000	547000	547000	547000	547000	0
191	20241018	153000	24209925000	547000	547000	547000	547000	753
192	20241018	152900	23798034000	545000	545000	545000	545000	0
193	20241018	152800	23798034000	545000	545000	545000	545000	0
194	20241018	152700	23798034000	545000	545000	545000	545000	0
195	20241018	152600	23798034000	545000	545000	545000	545000	0
196	20241018	152500	23798034000	545000	545000	545000	545000	0
197	20241018	152400	23798034000	545000	545000	545000	545000	0
198	20241018	152300	23798034000	545000	545000	545000	545000	0
199	20241018	152200	23798034000	545000	545000	545000	545000	0
200	20241018	152100	23798034000	545000	545000	545000	545000	0
201	20241018	152000	23798034000	545000	545000	545000	545000	0
202	20241018	151900	23798034000	545000	546000	547000	545000	184
203	20241018	151800	23697608000	546000	545000	546000	545000	144
204	20241018	151700	23619000000	545000	546000	547000	545000	60
205	20241018	151600	23586249000	546000	545000	547000	545000	73
206	20241018	151500	23546396000	546000	546000	547000	545000	164
207	20241018	151400	23456856000	546000	546000	546000	545000	57
208	20241018	151300	23425741000	546000	545000	546000	545000	93
209	20241018	151200	23374987000	546000	546000	546000	545000	51
210	20241018	151100	23347165000	545000	545000	546000	545000	81
211	20241018	151000	23302985000	546000	545000	547000	545000	210
212	20241018	150900	23188345000	545000	546000	546000	545000	43
213	20241018	150800	23164896000	545000	546000	546000	545000	87
214	20241018	150700	23117419000	547000	546000	547000	545000	315
215	20241018	150600	22945470000	545000	545000	546000	544000	297
216	20241018	150500	22783621000	545000	546000	546000	545000	63
217	20241018	150400	22749275000	545000	545000	546000	545000	71
218	20241018	150300	22710565000	546000	546000	546000	545000	54
219	20241018	150200	22681124000	546000	545000	546000	545000	74
220	20241018	150100	22640761000	545000	545000	546000	545000	81
221	20241018	150000	22596610000	545000	545000	546000	545000	55
222	20241018	145900	22566625000	545000	545000	546000	545000	46
223	20241018	145800	22541536000	545000	545000	546000	545000	27
224	20241018	145700	22526815000	545000	545000	546000	545000	53
225	20241018	145600	22497894000	545000	545000	546000	545000	37
226	20241018	145500	22477725000	545000	546000	546000	545000	61
227	20241018	145400	22444463000	546000	546000	546000	545000	46
228	20241018	145300	22419383000	545000	545000	546000	545000	204
229	20241018	145200	22308087000	546000	545000	546000	545000	254
230	20241018	145100	22169512000	545000	546000	546000	545000	94
231	20241018	145000	22118246000	546000	546000	546000	545000	40
232	20241018	144900	22096433000	546000	545000	546000	545000	51
233	20241018	144800	22068626000	545000	546000	546000	545000	49
234	20241018	144700	22041904000	546000	545000	546000	545000	59
235	20241018	144600	22009721000	545000	545000	546000	545000	58
236	20241018	144500	21978106000	545000	545000	546000	545000	29
237	20241018	144400	21962278000	546000	545000	546000	545000	46
238	20241018	144300	21937200000	545000	544000	545000	544000	134
239	20241018	144200	21864179000	544000	544000	545000	544000	42
240	20241018	144100	21841326000	544000	544000	545000	544000	274
241	20241018	144000	21692048000	544000	544000	545000	544000	30
242	20241018	143900	21675720000	544000	545000	545000	544000	71
243	20241018	143800	21637089000	544000	543000	545000	543000	250
244	20241018	143700	21501123000	544000	543000	544000	543000	94
245	20241018	143600	21450049000	543000	544000	544000	543000	145
246	20241018	143500	21371300000	544000	544000	544000	543000	43
247	20241018	143400	21347933000	543000	543000	544000	543000	160
248	20241018	143300	21260948000	544000	543000	544000	543000	64
249	20241018	143200	21226177000	544000	544000	544000	543000	175
250	20241018	143100	21131140000	543000	544000	544000	543000	16
251	20241018	143000	21122447000	543000	543000	544000	543000	69
252	20241018	142900	21084954000	543000	543000	544000	543000	97
253	20241018	142800	21032216000	543000	544000	544000	543000	50
254	20241018	142700	21005035000	544000	544000	545000	544000	150
255	20241018	142600	20923432000	544000	544000	545000	544000	141
256	20241018	142500	20846727000	544000	544000	545000	544000	680
257	20241018	142400	20476802000	544000	544000	545000	544000	28
258	20241018	142300	20461564000	545000	545000	545000	544000	49
259	20241018	142200	20434895000	544000	545000	545000	544000	62
260	20241018	142100	20401147000	544000	545000	545000	544000	75
261	20241018	142000	20360305000	546000	545000	546000	545000	92
262	20241018	141900	20310129000	545000	545000	546000	545000	36
263	20241018	141800	20290508000	546000	545000	546000	545000	33
264	20241018	141700	20272515000	545000	545000	546000	545000	45
265	20241018	141600	20247989000	545000	546000	546000	545000	43
266	20241018	141500	20224546000	545000	545000	546000	545000	228
267	20241018	141400	20100095000	545000	545000	545000	544000	83
268	20241018	141300	20054866000	545000	545000	545000	544000	84
269	20241018	141200	20009096000	545000	545000	546000	545000	59
270	20241018	141100	19976939000	545000	544000	546000	544000	163
271	20241018	141000	19888227000	545000	545000	545000	545000	97
272	20241018	140900	19835362000	545000	545000	546000	545000	74
273	20241018	140800	19795030000	545000	544000	546000	544000	117
274	20241018	140700	19731256000	545000	545000	545000	544000	42
275	20241018	140600	19708368000	545000	545000	546000	544000	425
276	20241018	140500	19476746000	545000	545000	546000	545000	38
277	20241018	140400	19456035000	546000	545000	546000	545000	110
278	20241018	140300	19396032000	545000	545000	546000	545000	55
279	20241018	140200	19366050000	545000	546000	546000	545000	15
280	20241018	140100	19357872000	545000	545000	546000	545000	79
281	20241018	140000	19314786000	545000	546000	546000	545000	43
282	20241018	135900	19291329000	545000	547000	547000	545000	45
283	20241018	135800	19266776000	546000	546000	547000	546000	41
284	20241018	135700	19244386000	546000	546000	546000	545000	99
285	20241018	135600	19190344000	546000	546000	547000	546000	36
286	20241018	135500	19170683000	546000	546000	547000	546000	51
287	20241018	135400	19142834000	546000	547000	547000	546000	25
288	20241018	135300	19129178000	546000	547000	547000	546000	29
289	20241018	135200	19113338000	547000	546000	547000	546000	13
290	20241018	135100	19106237000	546000	545000	547000	545000	225
291	20241018	135000	18983400000	545000	545000	546000	545000	21
292	20241018	134900	18971951000	545000	546000	546000	545000	30
293	20241018	134800	18955587000	545000	545000	546000	545000	31
294	20241018	134700	18938691000	545000	545000	546000	545000	41
295	20241018	134600	18916345000	544000	544000	545000	544000	68
296	20241018	134500	18879304000	544000	545000	545000	544000	21
297	20241018	134400	18867879000	544000	544000	546000	544000	58
298	20241018	134300	18836279000	545000	544000	546000	544000	232
299	20241018	134200	18709916000	544000	544000	545000	544000	64
300	20241018	134100	18675083000	545000	544000	545000	544000	182
301	20241018	134000	18576033000	544000	544000	545000	544000	78
302	20241018	133900	18533588000	544000	545000	545000	544000	82
303	20241018	133800	18488968000	545000	545000	545000	544000	76
304	20241018	133700	18447612000	544000	544000	545000	544000	135
305	20241018	133600	18374165000	544000	544000	545000	544000	22
306	20241018	133500	18362196000	544000	544000	545000	544000	29
307	20241018	133400	18346416000	544000	544000	545000	544000	60
308	20241018	133300	18313770000	545000	544000	545000	544000	31
309	20241018	133200	18296898000	544000	544000	545000	544000	62
310	20241018	133100	18263154000	544000	544000	545000	544000	24
311	20241018	133000	18250085000	544000	546000	546000	544000	53
312	20241018	132900	18221201000	545000	545000	546000	545000	116
313	20241018	132800	18157970000	545000	545000	546000	545000	628
314	20241018	132700	17815106000	545000	545000	546000	545000	115
315	20241018	132600	17752423000	545000	546000	546000	545000	39
316	20241018	132500	17731164000	545000	546000	546000	545000	40
317	20241018	132400	17709363000	545000	546000	546000	545000	74
318	20241018	132300	17669027000	545000	545000	546000	545000	36
319	20241018	132200	17649402000	545000	546000	546000	545000	71
320	20241018	132100	17610698000	545000	545000	546000	545000	195
321	20241018	132000	17504421000	545000	545000	546000	545000	217
322	20241018	131900	17386149000	545000	546000	546000	545000	47
323	20241018	131800	17360530000	545000	546000	546000	545000	60
324	20241018	131700	17327829000	545000	546000	546000	545000	52
325	20241018	131600	17299482000	545000	545000	545000	545000	39
326	20241018	131500	17278227000	546000	546000	546000	545000	43
327	20241018	131400	17254781000	545000	546000	546000	545000	26
328	20241018	131300	17240600000	545000	546000	546000	545000	24
329	20241018	131200	17227502000	546000	545000	547000	545000	312
330	20241018	131100	17057163000	545000	545000	546000	545000	23
331	20241018	131000	17044627000	545000	546000	546000	545000	36
332	20241018	130900	17025001000	546000	545000	546000	545000	26
333	20241018	130800	17010829000	545000	546000	547000	545000	63
334	20241018	130700	16976434000	547000	546000	547000	546000	31
335	20241018	130600	16959491000	547000	546000	547000	546000	13
336	20241018	130500	16952391000	546000	546000	547000	546000	45
337	20241018	130400	16927815000	546000	545000	546000	545000	132
338	20241018	130300	16855777000	545000	547000	547000	545000	66
339	20241018	130200	16819760000	546000	547000	547000	546000	8
340	20241018	130100	16815389000	547000	546000	547000	546000	28
341	20241018	130000	16800097000	547000	546000	547000	546000	45
342	20241018	125900	16775515000	546000	546000	547000	546000	25
343	20241018	125800	16761863000	547000	546000	547000	545000	41
344	20241018	125700	16739491000	546000	545000	546000	545000	52
345	20241018	125600	16711115000	546000	546000	547000	545000	56
346	20241018	125500	16680564000	546000	546000	547000	545000	47
347	20241018	125400	16654907000	546000	546000	547000	546000	35
348	20241018	125300	16635793000	546000	546000	547000	546000	21
349	20241018	125200	16624322000	546000	546000	547000	546000	52
350	20241018	125100	16595929000	546000	547000	547000	546000	55
351	20241018	125000	16565884000	547000	548000	548000	546000	65
352	20241018	124900	16530321000	548000	547000	548000	547000	37
353	20241018	124800	16510079000	547000	547000	548000	546000	109
354	20241018	124700	16450492000	547000	546000	547000	546000	70
355	20241018	124600	16412219000	547000	548000	548000	547000	57
356	20241018	124500	16381029000	547000	547000	548000	547000	23
357	20241018	124400	16368446000	547000	547000	548000	547000	31
358	20241018	124300	16351485000	547000	547000	548000	547000	26
359	20241018	124200	16337257000	547000	547000	547000	547000	37
360	20241018	124100	16317018000	547000	547000	548000	547000	64
361	20241018	124000	16281980000	547000	547000	548000	547000	14
362	20241018	123900	16274319000	547000	547000	548000	546000	38
363	20241018	123800	16253535000	547000	546000	548000	546000	169
364	20241018	123700	16161112000	546000	546000	546000	546000	13
365	20241018	123600	16154014000	546000	546000	547000	545000	41
366	20241018	123500	16131634000	545000	546000	547000	545000	25
367	20241018	123400	16117985000	546000	546000	547000	546000	43
368	20241018	123300	16094505000	546000	546000	547000	545000	51
369	20241018	123200	16066661000	546000	546000	546000	545000	52
370	20241018	123100	16038293000	546000	546000	546000	545000	30
371	20241018	123000	16021920000	546000	546000	547000	545000	33
372	20241018	122900	16003906000	546000	547000	547000	546000	45
373	20241018	122800	15979331000	546000	546000	547000	546000	29
374	20241018	122700	15963494000	546000	546000	547000	545000	46
375	20241018	122600	15938379000	546000	545000	546000	544000	131
376	20241018	122500	15866932000	545000	546000	546000	545000	127
377	20241018	122400	15797685000	547000	545000	547000	545000	110
378	20241018	122300	15737655000	545000	545000	545000	545000	17
379	20241018	122200	15728390000	545000	545000	546000	545000	73
380	20241018	122100	15688604000	545000	545000	546000	545000	35
381	20241018	122000	15669523000	545000	544000	546000	544000	15
382	20241018	121900	15661353000	545000	545000	547000	545000	79
383	20241018	121800	15618291000	544000	544000	546000	544000	815
384	20241018	121700	15173972000	544000	544000	544000	544000	272
385	20241018	121600	15026004000	544000	544000	545000	544000	271
386	20241018	121500	14878571000	544000	544000	544000	544000	80
387	20241018	121400	14835051000	544000	544000	545000	544000	11
388	20241018	121300	14829060000	545000	546000	546000	544000	581
389	20241018	121200	14512422000	545000	546000	546000	545000	107
390	20241018	121100	14454070000	545000	545000	546000	545000	26
391	20241018	121000	14439881000	545000	545000	546000	545000	84
392	20241018	120900	14394094000	545000	545000	546000	545000	39
393	20241018	120800	14372831000	546000	545000	546000	545000	43
394	20241018	120700	14349395000	545000	545000	546000	545000	52
395	20241018	120600	14321049000	545000	545000	546000	545000	32
396	20241018	120500	14303593000	545000	545000	546000	545000	92
397	20241018	120400	14253443000	545000	546000	546000	545000	46
398	20241018	120300	14228364000	545000	546000	546000	545000	73
399	20241018	120200	14188574000	545000	545000	546000	545000	35
400	20241018	120100	14169494000	545000	546000	546000	545000	93
401	20241018	120000	14118807000	545000	545000	546000	545000	60
402	20241018	115900	14086092000	545000	545000	546000	545000	50
403	20241018	115800	14058825000	546000	546000	546000	545000	60
404	20241018	115700	14026117000	545000	546000	546000	545000	37
405	20241018	115600	14005940000	546000	545000	546000	545000	36
406	20241018	115500	13986313000	545000	545000	546000	545000	59
407	20241018	115400	13954152000	546000	545000	546000	545000	37
408	20241018	115300	13933967000	545000	545000	546000	545000	43
409	20241018	115200	13910519000	545000	545000	546000	545000	38
410	20241018	115100	13889789000	546000	546000	546000	545000	113
411	20241018	115000	13828122000	546000	546000	547000	546000	165
412	20241018	114900	13738015000	546000	546000	547000	546000	24
413	20241018	114800	13724906000	547000	546000	547000	546000	27
414	20241018	114700	13710146000	547000	546000	547000	546000	140
415	20241018	114600	13633645000	547000	547000	548000	546000	75
416	20241018	114500	13592649000	547000	547000	548000	547000	38
417	20241018	114400	13571857000	547000	547000	548000	547000	15
418	20241018	114300	13563651000	547000	547000	547000	547000	26
419	20241018	114200	13549429000	546000	546000	547000	546000	46
420	20241018	114100	13524296000	546000	547000	548000	546000	70
421	20241018	114000	13486012000	547000	547000	548000	547000	37
422	20241018	113900	13465766000	547000	546000	547000	545000	162
423	20241018	113800	13377221000	545000	546000	547000	545000	258
424	20241018	113700	13236354000	547000	547000	547000	546000	36
425	20241018	113600	13216691000	547000	547000	547000	546000	44
426	20241018	113500	13192634000	547000	546000	547000	546000	41
427	20241018	113400	13170224000	547000	546000	547000	546000	102
428	20241018	113300	13114505000	547000	546000	547000	546000	130
429	20241018	113200	13043419000	547000	546000	547000	546000	41
430	20241018	113100	13021032000	546000	546000	547000	546000	85
431	20241018	113000	12974597000	547000	548000	548000	545000	1021
432	20241018	112900	12416914000	547000	547000	548000	547000	53
433	20241018	112800	12387913000	547000	547000	548000	547000	21
434	20241018	112700	12376421000	547000	547000	548000	547000	51
435	20241018	112600	12348520000	547000	547000	548000	547000	17
436	20241018	112500	12339220000	548000	547000	548000	547000	65
437	20241018	112400	12303657000	547000	547000	548000	547000	91
438	20241018	112300	12253872000	548000	547000	548000	547000	91
439	20241018	112200	12204086000	548000	549000	549000	547000	117
440	20241018	112100	12139970000	548000	548000	549000	547000	83
441	20241018	112000	12094500000	548000	547000	548000	547000	23
442	20241018	111900	12081913000	547000	546000	548000	546000	268
443	20241018	111800	11935311000	547000	547000	547000	546000	63
444	20241018	111700	11900860000	547000	546000	547000	546000	122
445	20241018	111600	11834205000	546000	547000	547000	546000	50
446	20241018	111500	11806894000	547000	546000	547000	546000	118
447	20241018	111400	11742411000	546000	546000	547000	546000	49
448	20241018	111300	11715627000	546000	547000	548000	546000	267
449	20241018	111200	11569580000	548000	548000	549000	547000	144
450	20241018	111100	11490733000	548000	547000	548000	547000	88
451	20241018	111000	11442525000	547000	547000	548000	547000	67
452	20241018	110900	11405872000	548000	547000	549000	546000	705
453	20241018	110800	11020167000	546000	546000	547000	546000	78
454	20241018	110700	10977572000	546000	547000	547000	546000	308
455	20241018	110600	10809205000	547000	548000	548000	547000	58
456	20241018	110500	10777455000	547000	548000	548000	547000	100
457	20241018	110400	10722746000	547000	547000	548000	547000	98
458	20241018	110300	10669059000	548000	547000	548000	547000	90
459	20241018	110200	10619800000	548000	548000	549000	547000	382
460	20241018	110100	10410468000	548000	549000	549000	548000	38
461	20241018	110000	10389630000	548000	550000	550000	548000	349
462	20241018	105900	10198039000	549000	551000	551000	549000	456
463	20241018	105800	9947167000	550000	552000	552000	550000	96
464	20241018	105700	9894278000	551000	552000	552000	551000	25
465	20241018	105600	9880488000	551000	552000	553000	551000	120
466	20241018	105500	9814205000	552000	550000	552000	550000	478
467	20241018	105400	9550713000	551000	551000	551000	550000	51
468	20241018	105300	9522624000	551000	550000	551000	550000	282
469	20241018	105200	9367302000	550000	551000	551000	550000	103
470	20241018	105100	9310581000	550000	549000	550000	549000	194
471	20241018	105000	9203889000	549000	548000	549000	548000	273
472	20241018	104900	9054169000	549000	548000	549000	548000	138
473	20241018	104800	8978538000	548000	548000	549000	548000	59
474	20241018	104700	8946205000	548000	547000	549000	547000	270
475	20241018	104600	8798326000	547000	547000	548000	547000	438
476	20241018	104500	8558725000	548000	548000	548000	548000	409
477	20241018	104400	8334593000	549000	549000	549000	548000	421
478	20241018	104300	8103848000	549000	549000	549000	548000	109
479	20241018	104200	8044100000	550000	549000	550000	548000	55
480	20241018	104100	8013915000	549000	549000	549000	549000	136
481	20241018	104000	7939251000	549000	549000	550000	549000	102
482	20241018	103900	7883250000	549000	549000	550000	549000	49
483	20241018	103800	7856344000	549000	549000	550000	549000	134
484	20241018	103700	7782772000	549000	550000	550000	549000	217
485	20241018	103600	7663634000	549000	550000	550000	549000	135
486	20241018	103500	7589439000	550000	550000	550000	550000	15
487	20241018	103400	7581189000	551000	550000	551000	549000	93
488	20241018	103300	7530039000	551000	550000	551000	550000	197
489	20241018	103200	7421680000	551000	550000	551000	550000	198
490	20241018	103100	7312773000	551000	551000	551000	550000	182
491	20241018	103000	7212541000	551000	551000	552000	550000	1360
492	20241018	102900	6463856000	552000	552000	552000	551000	63
493	20241018	102800	6429126000	551000	551000	552000	551000	45
494	20241018	102700	6404323000	551000	552000	552000	551000	29
495	20241018	102600	6388325000	552000	551000	552000	551000	27
496	20241018	102500	6373439000	551000	551000	552000	551000	22
497	20241018	102400	6361316000	551000	551000	552000	551000	45
498	20241018	102300	6336512000	552000	552000	552000	551000	34
499	20241018	102200	6317750000	552000	552000	552000	551000	89
500	20241018	102100	6268644000	552000	553000	553000	552000	12
501	20241018	102000	6262019000	552000	552000	553000	552000	85
502	20241018	101900	6215098000	552000	552000	553000	552000	78
503	20241018	101800	6172027000	552000	552000	553000	552000	29
504	20241018	101700	6156009000	552000	552000	553000	552000	150
505	20241018	101600	6073208000	552000	553000	553000	552000	108
506	20241018	101500	6013549000	553000	553000	554000	552000	349
507	20241018	101400	5820696000	554000	553000	554000	553000	99
508	20241018	101300	5765931000	553000	553000	554000	553000	50
509	20241018	101200	5738280000	553000	554000	554000	553000	185
510	20241018	101100	5635796000	554000	555000	556000	554000	414
511	20241018	101000	5406027000	555000	556000	556000	555000	70
512	20241018	100900	5367168000	556000	556000	556000	555000	38
513	20241018	100800	5346057000	556000	556000	556000	556000	294
514	20241018	100700	5182593000	557000	557000	557000	556000	63
515	20241018	100600	5147560000	557000	557000	557000	556000	19
516	20241018	100500	5136982000	557000	557000	557000	556000	59
517	20241018	100400	5104170000	557000	557000	558000	556000	129
518	20241018	100300	5032391000	557000	556000	557000	556000	55
519	20241018	100200	5001769000	556000	557000	557000	556000	78
520	20241018	100100	4958325000	557000	557000	557000	556000	39
521	20241018	100000	4936615000	556000	556000	557000	556000	75
522	20241018	095900	4894903000	556000	556000	557000	556000	29
523	20241018	095800	4878776000	556000	556000	557000	556000	70
524	20241018	095700	4839851000	556000	557000	557000	556000	26
525	20241018	095600	4825379000	557000	557000	557000	556000	39
526	20241018	095500	4803661000	557000	557000	557000	556000	70
527	20241018	095400	4764732000	556000	557000	558000	556000	215
528	20241018	095300	4644978000	557000	558000	558000	557000	114
529	20241018	095200	4581377000	558000	557000	558000	557000	90
530	20241018	095100	4531167000	557000	557000	557000	557000	42
531	20241018	095000	4507773000	557000	557000	557000	557000	86
532	20241018	094900	4459871000	556000	556000	557000	556000	20
533	20241018	094800	4448747000	557000	557000	557000	557000	72
534	20241018	094700	4408643000	558000	557000	558000	557000	48
535	20241018	094600	4381888000	557000	557000	558000	556000	426
536	20241018	094500	4144626000	558000	558000	558000	557000	7
537	20241018	094400	4140721000	557000	558000	558000	557000	12
538	20241018	094300	4134029000	558000	559000	559000	558000	139
539	20241018	094200	4056465000	559000	558000	559000	558000	9
540	20241018	094100	4051441000	558000	560000	560000	558000	117
541	20241018	094000	3986119000	560000	559000	560000	559000	58
542	20241018	093900	3953656000	559000	559000	559000	559000	23
543	20241018	093800	3940799000	558000	559000	559000	558000	67
544	20241018	093700	3903356000	559000	559000	559000	559000	17
545	20241018	093600	3893853000	560000	559000	560000	559000	397
546	20241018	093500	3671929000	560000	560000	560000	559000	52
547	20241018	093400	3642836000	560000	560000	560000	560000	63
548	20241018	093300	3607556000	559000	559000	559000	559000	71
549	20241018	093200	3567867000	559000	558000	559000	558000	20
550	20241018	093100	3556704000	558000	559000	559000	558000	117
551	20241018	093000	3491378000	558000	557000	558000	557000	108
552	20241018	092900	3431117000	557000	558000	558000	557000	80
553	20241018	092800	3386556000	557000	557000	557000	556000	82
554	20241018	092700	3340899000	557000	557000	558000	556000	188
555	20241018	092600	3236171000	556000	557000	558000	556000	372
556	20241018	092500	3028980000	557000	558000	559000	557000	175
557	20241018	092400	2931332000	559000	559000	559000	558000	81
558	20241018	092300	2886086000	559000	559000	560000	559000	90
559	20241018	092200	2835748000	559000	559000	560000	559000	138
560	20241018	092100	2758599000	560000	558000	560000	558000	96
561	20241018	092000	2704938000	559000	558000	559000	557000	102
562	20241018	091900	2648018000	558000	559000	560000	558000	442
563	20241018	091800	2401164000	559000	563000	564000	559000	290
564	20241018	091700	2238433000	563000	565000	565000	562000	106
565	20241018	091600	2178713000	565000	565000	566000	564000	165
566	20241018	091500	2085434000	565000	568000	568000	565000	525
567	20241018	091400	1788375000	568000	564000	568000	564000	700
568	20241018	091300	1392186000	564000	562000	564000	562000	249
569	20241018	091200	1251869000	562000	562000	563000	562000	149
570	20241018	091100	1168014000	563000	561000	563000	561000	279
571	20241018	091000	1011346000	560000	560000	560000	559000	31
572	20241018	090900	993987000	560000	560000	561000	559000	30
573	20241018	090800	977188000	560000	559000	560000	559000	216
574	20241018	090700	856326000	559000	559000	559000	559000	14
575	20241018	090600	848500000	559000	560000	560000	559000	55
576	20241018	090500	817754000	559000	560000	561000	559000	107
577	20241018	090400	757889000	560000	561000	561000	560000	218
578	20241018	090300	635758000	560000	561000	561000	560000	54
579	20241018	090200	605479000	561000	562000	563000	561000	402
580	20241018	090100	379527000	562000	560000	562000	560000	205
581	20241018	090000	264607000	559000	558000	560000	558000	409