KissMeData/003230/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	183900	75270024000	502000	502000	502000	502000	2752
3	20241002	183800	75270024000	502000	502000	502000	502000	0
4	20241002	183700	75270024000	502000	502000	502000	502000	0
5	20241002	183600	75270024000	502000	502000	502000	502000	0
6	20241002	183500	75270024000	502000	502000	502000	502000	0
7	20241002	183400	75270024000	502000	502000	502000	502000	0
8	20241002	183300	75270024000	502000	502000	502000	502000	0
9	20241002	183200	75270024000	502000	502000	502000	502000	0
10	20241002	183100	75270024000	502000	502000	502000	502000	0
11	20241002	183000	75270024000	502000	502000	502000	502000	0
12	20241002	182900	75270024000	502000	502000	502000	502000	0
13	20241002	182800	75270024000	502000	502000	502000	502000	0
14	20241002	182700	75270024000	502000	502000	502000	502000	0
15	20241002	182600	75270024000	502000	502000	502000	502000	0
16	20241002	182500	75270024000	502000	502000	502000	502000	0
17	20241002	182400	75270024000	502000	502000	502000	502000	0
18	20241002	182300	75270024000	502000	502000	502000	502000	0
19	20241002	182200	75270024000	502000	502000	502000	502000	0
20	20241002	182100	75270024000	502000	502000	502000	502000	0
21	20241002	182000	75270024000	502000	502000	502000	502000	0
22	20241002	181900	75270024000	502000	502000	502000	502000	0
23	20241002	181800	75270024000	502000	502000	502000	502000	0
24	20241002	181700	75270024000	502000	502000	502000	502000	0
25	20241002	181600	75270024000	502000	502000	502000	502000	0
26	20241002	181500	75270024000	502000	502000	502000	502000	0
27	20241002	181400	75270024000	502000	502000	502000	502000	0
28	20241002	181300	75270024000	502000	502000	502000	502000	0
29	20241002	181200	75270024000	502000	502000	502000	502000	0
30	20241002	181100	75270024000	502000	502000	502000	502000	0
31	20241002	181000	75270024000	502000	502000	502000	502000	0
32	20241002	180900	75270024000	502000	502000	502000	502000	2752
33	20241002	180800	75270024000	502000	502000	502000	502000	0
34	20241002	180700	75270024000	502000	502000	502000	502000	0
35	20241002	180600	75270024000	502000	502000	502000	502000	0
36	20241002	180500	75270024000	502000	502000	502000	502000	0
37	20241002	180400	75270024000	502000	502000	502000	502000	0
38	20241002	180300	75270024000	502000	502000	502000	502000	0
39	20241002	180200	75270024000	502000	502000	502000	502000	0
40	20241002	180100	75270024000	502000	502000	502000	502000	0
41	20241002	180000	75270024000	502000	502000	502000	502000	0
42	20241002	175900	75270024000	502000	502000	502000	502000	0
43	20241002	175800	75270024000	502000	502000	502000	502000	0
44	20241002	175700	75270024000	502000	502000	502000	502000	0
45	20241002	175600	75270024000	502000	502000	502000	502000	0
46	20241002	175500	75270024000	502000	502000	502000	502000	0
47	20241002	175400	75270024000	502000	502000	502000	502000	0
48	20241002	175300	75270024000	502000	502000	502000	502000	0
49	20241002	175200	75270024000	502000	502000	502000	502000	0
50	20241002	175100	75270024000	502000	502000	502000	502000	0
51	20241002	175000	75270024000	502000	502000	502000	502000	0
52	20241002	174900	75270024000	502000	502000	502000	502000	0
53	20241002	174800	75270024000	502000	502000	502000	502000	0
54	20241002	174700	75270024000	502000	502000	502000	502000	0
55	20241002	174600	75270024000	502000	502000	502000	502000	0
56	20241002	174500	75270024000	502000	502000	502000	502000	0
57	20241002	174400	75270024000	502000	502000	502000	502000	0
58	20241002	174300	75270024000	502000	502000	502000	502000	0
59	20241002	174200	75270024000	502000	502000	502000	502000	0
60	20241002	174100	75270024000	502000	502000	502000	502000	0
61	20241002	174000	75270024000	502000	502000	502000	502000	0
62	20241002	173900	75270024000	502000	502000	502000	502000	2752
63	20241002	173800	75270024000	502000	502000	502000	502000	0
64	20241002	173700	75270024000	502000	502000	502000	502000	0
65	20241002	173600	75270024000	502000	502000	502000	502000	0
66	20241002	173500	75270024000	502000	502000	502000	502000	0
67	20241002	173400	75270024000	502000	502000	502000	502000	0
68	20241002	173300	75270024000	502000	502000	502000	502000	0
69	20241002	173200	75270024000	502000	502000	502000	502000	0
70	20241002	173100	75270024000	502000	502000	502000	502000	0
71	20241002	173000	75270024000	502000	502000	502000	502000	0
72	20241002	172900	75270024000	502000	502000	502000	502000	0
73	20241002	172800	75270024000	502000	502000	502000	502000	0
74	20241002	172700	75270024000	502000	502000	502000	502000	0
75	20241002	172600	75270024000	502000	502000	502000	502000	0
76	20241002	172500	75270024000	502000	502000	502000	502000	0
77	20241002	172400	75270024000	502000	502000	502000	502000	0
78	20241002	172300	75270024000	502000	502000	502000	502000	0
79	20241002	172200	75270024000	502000	502000	502000	502000	0
80	20241002	172100	75270024000	502000	502000	502000	502000	0
81	20241002	172000	75270024000	502000	502000	502000	502000	0
82	20241002	171900	75270024000	502000	502000	502000	502000	0
83	20241002	171800	75270024000	502000	502000	502000	502000	0
84	20241002	171700	75270024000	502000	502000	502000	502000	0
85	20241002	171600	75270024000	502000	502000	502000	502000	0
86	20241002	171500	75270024000	502000	502000	502000	502000	0
87	20241002	171400	75270024000	502000	502000	502000	502000	0
88	20241002	171300	75270024000	502000	502000	502000	502000	0
89	20241002	171200	75270024000	502000	502000	502000	502000	0
90	20241002	171100	75270024000	502000	502000	502000	502000	0
91	20241002	171000	75270024000	502000	502000	502000	502000	0
92	20241002	170900	75270024000	502000	502000	502000	502000	2752
93	20241002	170800	75270024000	502000	502000	502000	502000	0
94	20241002	170700	75270024000	502000	502000	502000	502000	0
95	20241002	170600	75270024000	502000	502000	502000	502000	0
96	20241002	170500	75270024000	502000	502000	502000	502000	0
97	20241002	170400	75270024000	502000	502000	502000	502000	0
98	20241002	170300	75270024000	502000	502000	502000	502000	0
99	20241002	170200	75270024000	502000	502000	502000	502000	0
100	20241002	170100	75270024000	502000	502000	502000	502000	0
101	20241002	170000	75270024000	502000	502000	502000	502000	0
102	20241002	165900	75270024000	502000	502000	502000	502000	0
103	20241002	165800	75270024000	502000	502000	502000	502000	0
104	20241002	165700	75270024000	502000	502000	502000	502000	0
105	20241002	165600	75270024000	502000	502000	502000	502000	0
106	20241002	165500	75270024000	502000	502000	502000	502000	0
107	20241002	165400	75270024000	502000	502000	502000	502000	0
108	20241002	165300	75270024000	502000	502000	502000	502000	0
109	20241002	165200	75270024000	502000	502000	502000	502000	0
110	20241002	165100	75270024000	502000	502000	502000	502000	0
111	20241002	165000	75270024000	502000	502000	502000	502000	0
112	20241002	164900	75270024000	502000	502000	502000	502000	0
113	20241002	164800	75270024000	502000	502000	502000	502000	0
114	20241002	164700	75270024000	502000	502000	502000	502000	0
115	20241002	164600	75270024000	502000	502000	502000	502000	0
116	20241002	164500	75270024000	502000	502000	502000	502000	0
117	20241002	164400	75270024000	502000	502000	502000	502000	0
118	20241002	164300	75270024000	502000	502000	502000	502000	0
119	20241002	164200	75270024000	502000	502000	502000	502000	0
120	20241002	164100	75270024000	502000	502000	502000	502000	0
121	20241002	164000	75270024000	502000	502000	502000	502000	0
122	20241002	163900	75270024000	502000	502000	502000	502000	2752
123	20241002	163800	75270024000	502000	502000	502000	502000	0
124	20241002	163700	75270024000	502000	502000	502000	502000	0
125	20241002	163600	75270024000	502000	502000	502000	502000	0
126	20241002	163500	75270024000	502000	502000	502000	502000	0
127	20241002	163400	75270024000	502000	502000	502000	502000	0
128	20241002	163300	75270024000	502000	502000	502000	502000	0
129	20241002	163200	75270024000	502000	502000	502000	502000	0
130	20241002	163100	75270024000	502000	502000	502000	502000	0
131	20241002	163000	75270024000	502000	502000	502000	502000	0
132	20241002	162900	75270024000	502000	502000	502000	502000	0
133	20241002	162800	75270024000	502000	502000	502000	502000	0
134	20241002	162700	75270024000	502000	502000	502000	502000	0
135	20241002	162600	75270024000	502000	502000	502000	502000	0
136	20241002	162500	75270024000	502000	502000	502000	502000	0
137	20241002	162400	75270024000	502000	502000	502000	502000	0
138	20241002	162300	75270024000	502000	502000	502000	502000	0
139	20241002	162200	75270024000	502000	502000	502000	502000	0
140	20241002	162100	75270024000	502000	502000	502000	502000	0
141	20241002	162000	75270024000	502000	502000	502000	502000	0
142	20241002	161900	75270024000	502000	502000	502000	502000	0
143	20241002	161800	75270024000	502000	502000	502000	502000	0
144	20241002	161700	75270024000	502000	502000	502000	502000	0
145	20241002	161600	75270024000	502000	502000	502000	502000	0
146	20241002	161500	75270024000	502000	502000	502000	502000	0
147	20241002	161400	75270024000	502000	502000	502000	502000	0
148	20241002	161300	75270024000	502000	502000	502000	502000	0
149	20241002	161200	75270024000	502000	502000	502000	502000	0
150	20241002	161100	75270024000	502000	502000	502000	502000	0
151	20241002	161000	75270024000	502000	502000	502000	502000	0
152	20241002	160900	75270024000	502000	502000	502000	502000	2752
153	20241002	160800	75270024000	502000	502000	502000	502000	0
154	20241002	160700	75270024000	502000	502000	502000	502000	0
155	20241002	160600	75270024000	502000	502000	502000	502000	0
156	20241002	160500	75270024000	502000	502000	502000	502000	0
157	20241002	160400	75270024000	502000	502000	502000	502000	0
158	20241002	160300	75270024000	502000	502000	502000	502000	0
159	20241002	160200	75270024000	502000	502000	502000	502000	0
160	20241002	160100	75270024000	502000	502000	502000	502000	0
161	20241002	160000	75270024000	502000	502000	502000	502000	0
162	20241002	155900	75270024000	502000	502000	502000	502000	0
163	20241002	155800	75270024000	502000	502000	502000	502000	0
164	20241002	155700	75270024000	502000	502000	502000	502000	0
165	20241002	155600	75270024000	502000	502000	502000	502000	0
166	20241002	155500	75270024000	502000	502000	502000	502000	0
167	20241002	155400	75270024000	502000	502000	502000	502000	0
168	20241002	155300	75270024000	502000	502000	502000	502000	0
169	20241002	155200	75270024000	502000	502000	502000	502000	0
170	20241002	155100	75270024000	502000	502000	502000	502000	0
171	20241002	155000	75270024000	502000	502000	502000	502000	0
172	20241002	154900	75270024000	502000	502000	502000	502000	0
173	20241002	154800	75270024000	502000	502000	502000	502000	0
174	20241002	154700	75270024000	502000	502000	502000	502000	0
175	20241002	154600	75270024000	502000	502000	502000	502000	0
176	20241002	154500	75270024000	502000	502000	502000	502000	0
177	20241002	154400	75270024000	502000	502000	502000	502000	0
178	20241002	154300	75270024000	502000	502000	502000	502000	0
179	20241002	154200	75270024000	502000	502000	502000	502000	0
180	20241002	154100	75270024000	502000	502000	502000	502000	0
181	20241002	154000	75270024000	502000	502000	502000	502000	0
182	20241002	153900	75270024000	502000	502000	502000	502000	2752
183	20241002	153800	75270024000	502000	502000	502000	502000	0
184	20241002	153700	75270024000	502000	502000	502000	502000	0
185	20241002	153600	75270024000	502000	502000	502000	502000	0
186	20241002	153500	75270024000	502000	502000	502000	502000	0
187	20241002	153400	75270024000	502000	502000	502000	502000	0
188	20241002	153300	75270024000	502000	502000	502000	502000	0
189	20241002	153200	75270024000	502000	502000	502000	502000	0
190	20241002	153100	75270024000	502000	502000	502000	502000	0
191	20241002	153000	75270024000	502000	502000	502000	502000	2752
192	20241002	152900	73888520000	505000	505000	505000	505000	0
193	20241002	152800	73888520000	505000	505000	505000	505000	0
194	20241002	152700	73888520000	505000	505000	505000	505000	0
195	20241002	152600	73888520000	505000	505000	505000	505000	0
196	20241002	152500	73888520000	505000	505000	505000	505000	0
197	20241002	152400	73888520000	505000	505000	505000	505000	0
198	20241002	152300	73888520000	505000	505000	505000	505000	0
199	20241002	152200	73888520000	505000	505000	505000	505000	0
200	20241002	152100	73888520000	505000	505000	505000	505000	0
201	20241002	152000	73888520000	505000	505000	505000	505000	0
202	20241002	151900	73888520000	505000	505000	505000	504000	440
203	20241002	151800	73666700000	505000	506000	506000	504000	347
204	20241002	151700	73491450000	505000	505000	506000	504000	557
205	20241002	151600	73210077000	505000	505000	506000	504000	529
206	20241002	151500	72942740000	505000	505000	505000	503000	532
207	20241002	151400	72674218000	504000	505000	505000	504000	201
208	20241002	151300	72572780000	505000	504000	505000	503000	155
209	20241002	151200	72494637000	504000	503000	504000	502000	220
210	20241002	151100	72383885000	504000	503000	504000	503000	171
211	20241002	151000	72297769000	503000	503000	504000	502000	209
212	20241002	150900	72192629000	503000	502000	503000	501000	1294
213	20241002	150800	71542864000	502000	504000	504000	502000	1537
214	20241002	150700	70770430000	504000	504000	504000	503000	641
215	20241002	150600	70447944000	504000	505000	505000	503000	703
216	20241002	150500	70093865000	505000	506000	506000	504000	700
217	20241002	150400	69740720000	504000	506000	507000	504000	601
218	20241002	150300	69437048000	505000	506000	507000	505000	129
219	20241002	150200	69371795000	505000	506000	507000	505000	147
220	20241002	150100	69297401000	506000	506000	507000	505000	176
221	20241002	150000	69208365000	505000	507000	507000	505000	154
222	20241002	145900	69130419000	506000	506000	507000	505000	253
223	20241002	145800	69002384000	506000	506000	506000	505000	134
224	20241002	145700	68934606000	506000	505000	506000	504000	188
225	20241002	145600	68839640000	505000	505000	505000	504000	250
226	20241002	145500	68713528000	505000	505000	506000	504000	214
227	20241002	145400	68605471000	505000	505000	507000	504000	374
228	20241002	145300	68416514000	504000	505000	506000	504000	186
229	20241002	145200	68322608000	505000	506000	507000	505000	385
230	20241002	145100	68128007000	505000	506000	507000	505000	230
231	20241002	145000	68011653000	506000	506000	506000	505000	266
232	20241002	144900	67877228000	505000	506000	506000	505000	346
233	20241002	144800	67702174000	506000	505000	506000	504000	122
234	20241002	144700	67640521000	505000	505000	505000	504000	141
235	20241002	144600	67569349000	505000	505000	505000	503000	140
236	20241002	144500	67498708000	505000	504000	505000	503000	742
237	20241002	144400	67125349000	504000	504000	504000	503000	237
238	20241002	144300	67006033000	504000	504000	504000	503000	633
239	20241002	144200	66687495000	504000	504000	504000	503000	525
240	20241002	144100	66423314000	504000	504000	505000	503000	135
241	20241002	144000	66355268000	505000	505000	505000	503000	361
242	20241002	143900	66173316000	505000	504000	505000	503000	246
243	20241002	143800	66049266000	504000	504000	504000	503000	246
244	20241002	143700	65925401000	503000	504000	504000	503000	193
245	20241002	143600	65828180000	504000	504000	504000	503000	166
246	20241002	143500	65744546000	504000	504000	504000	503000	156
247	20241002	143400	65665936000	504000	503000	504000	503000	240
248	20241002	143300	65545015000	504000	505000	505000	503000	589
249	20241002	143200	65248243000	505000	505000	505000	504000	383
250	20241002	143100	65055143000	505000	505000	505000	504000	83
251	20241002	143000	65013241000	505000	504000	505000	503000	330
252	20241002	142900	64846882000	504000	504000	504000	503000	305
253	20241002	142800	64693345000	504000	504000	504000	503000	541
254	20241002	142700	64421160000	504000	504000	504000	503000	1467
255	20241002	142600	63683171000	503000	503000	504000	503000	179
256	20241002	142500	63593088000	504000	505000	506000	503000	1444
257	20241002	142400	62865142000	506000	506000	506000	505000	257
258	20241002	142300	62735265000	506000	505000	506000	505000	248
259	20241002	142200	62609978000	506000	505000	506000	505000	139
260	20241002	142100	62539723000	506000	506000	506000	505000	97
261	20241002	142000	62490688000	506000	506000	506000	505000	141
262	20241002	141900	62419410000	506000	506000	506000	505000	183
263	20241002	141800	62326927000	506000	506000	506000	505000	167
264	20241002	141700	62242486000	506000	506000	506000	505000	226
265	20241002	141600	62128237000	506000	506000	506000	505000	201
266	20241002	141500	62026677000	505000	506000	506000	505000	155
267	20241002	141400	61948321000	506000	505000	506000	504000	263
268	20241002	141300	61815544000	505000	505000	505000	504000	125
269	20241002	141200	61752471000	505000	505000	505000	504000	195
270	20241002	141100	61654080000	505000	505000	505000	504000	194
271	20241002	141000	61556157000	504000	505000	505000	504000	204
272	20241002	140900	61453175000	504000	504000	505000	504000	563
273	20241002	140800	61169325000	505000	505000	505000	504000	688
274	20241002	140700	60822452000	506000	506000	506000	504000	537
275	20241002	140600	60551318000	506000	505000	506000	504000	225
276	20241002	140500	60437686000	505000	505000	506000	504000	112
277	20241002	140400	60381125000	505000	506000	506000	504000	698
278	20241002	140300	60028619000	506000	506000	506000	505000	82
279	20241002	140200	59987155000	505000	506000	506000	505000	292
280	20241002	140100	59839607000	505000	506000	506000	505000	177
281	20241002	140000	59750196000	506000	505000	506000	504000	506
282	20241002	135900	59494838000	504000	505000	505000	504000	167
283	20241002	135800	59410535000	505000	506000	506000	504000	1722
284	20241002	135700	58541578000	506000	506000	506000	505000	179
285	20241002	135600	58451102000	506000	506000	506000	505000	513
286	20241002	135500	58191844000	506000	506000	506000	505000	243
287	20241002	135400	58068958000	505000	506000	506000	505000	382
288	20241002	135300	57875990000	506000	506000	506000	505000	416
289	20241002	135200	57665825000	505000	507000	507000	505000	1554
290	20241002	135100	56880616000	506000	506000	507000	506000	140
291	20241002	135000	56809741000	506000	507000	507000	506000	93
292	20241002	134900	56762659000	506000	507000	507000	506000	266
293	20241002	134800	56627922000	506000	506000	507000	505000	173
294	20241002	134700	56540423000	505000	507000	507000	505000	318
295	20241002	134600	56379510000	507000	507000	507000	506000	162
296	20241002	134500	56297472000	507000	507000	507000	506000	360
297	20241002	134400	56115239000	507000	508000	508000	506000	601
298	20241002	134300	55810991000	507000	508000	508000	506000	805
299	20241002	134200	55403387000	507000	507000	509000	507000	329
300	20241002	134100	55236524000	508000	508000	509000	508000	206
301	20241002	134000	55131847000	508000	508000	509000	507000	255
302	20241002	133900	55002363000	507000	508000	508000	507000	119
303	20241002	133800	54941951000	508000	507000	508000	507000	56
304	20241002	133700	54913527000	507000	507000	507000	506000	139
305	20241002	133600	54843064000	507000	508000	508000	506000	269
306	20241002	133500	54706691000	508000	507000	508000	507000	237
307	20241002	133400	54586450000	508000	508000	508000	507000	73
308	20241002	133300	54549412000	508000	508000	508000	507000	337
309	20241002	133200	54378511000	508000	508000	508000	507000	95
310	20241002	133100	54330274000	508000	508000	508000	507000	309
311	20241002	133000	54173306000	508000	507000	508000	507000	311
312	20241002	132900	54015502000	507000	507000	508000	507000	571
313	20241002	132800	53725973000	508000	509000	509000	507000	99
314	20241002	132700	53675685000	509000	509000	509000	508000	525
315	20241002	132600	53408951000	508000	509000	510000	508000	783
316	20241002	132500	53010947000	509000	510000	510000	509000	71
317	20241002	132400	52974777000	510000	511000	511000	509000	642
318	20241002	132300	52647368000	511000	509000	511000	509000	181
319	20241002	132200	52555043000	510000	510000	510000	509000	130
320	20241002	132100	52488801000	509000	509000	510000	508000	89
321	20241002	132000	52443501000	508000	509000	510000	508000	359
322	20241002	131900	52260520000	509000	510000	510000	509000	278
323	20241002	131800	52118974000	509000	509000	510000	509000	67
324	20241002	131700	52084836000	509000	510000	510000	509000	105
325	20241002	131600	52031322000	510000	509000	510000	509000	211
326	20241002	131500	51923721000	509000	510000	510000	509000	70
327	20241002	131400	51888053000	510000	510000	510000	509000	113
328	20241002	131300	51830485000	509000	510000	510000	509000	340
329	20241002	131200	51657384000	509000	509000	510000	509000	110
330	20241002	131100	51601301000	510000	510000	510000	509000	85
331	20241002	131000	51557981000	510000	510000	510000	509000	76
332	20241002	130900	51519232000	509000	511000	511000	509000	1565
333	20241002	130800	50721511000	511000	511000	511000	510000	48
334	20241002	130700	50696997000	511000	511000	511000	510000	82
335	20241002	130600	50655099000	511000	511000	511000	510000	105
336	20241002	130500	50601500000	510000	511000	511000	510000	195
337	20241002	130400	50502006000	511000	512000	512000	510000	421
338	20241002	130300	50286874000	512000	511000	512000	511000	75
339	20241002	130200	50248488000	512000	512000	512000	511000	78
340	20241002	130100	50208572000	512000	512000	512000	511000	129
341	20241002	130000	50142533000	512000	512000	512000	511000	64
342	20241002	125900	50109785000	511000	511000	512000	511000	91
343	20241002	125800	50063250000	512000	512000	512000	511000	60
344	20241002	125700	50032543000	512000	512000	513000	511000	50
345	20241002	125600	50006955000	512000	512000	513000	511000	66
346	20241002	125500	49973162000	512000	511000	512000	511000	92
347	20241002	125400	49926133000	511000	512000	512000	511000	61
348	20241002	125300	49894926000	512000	512000	512000	511000	172
349	20241002	125200	49806981000	512000	512000	512000	511000	85
350	20241002	125100	49763497000	512000	511000	512000	511000	50
351	20241002	125000	49737912000	512000	511000	512000	510000	602
352	20241002	124900	49430276000	512000	512000	513000	512000	181
353	20241002	124800	49337470000	512000	513000	513000	511000	149
354	20241002	124700	49261171000	513000	512000	513000	510000	290
355	20241002	124600	49112716000	511000	511000	512000	510000	139
356	20241002	124500	49041661000	511000	510000	511000	510000	79
357	20241002	124400	49001318000	511000	512000	512000	510000	181
358	20241002	124300	48908797000	513000	512000	513000	511000	123
359	20241002	124200	48845856000	512000	512000	512000	511000	147
360	20241002	124100	48770696000	512000	512000	512000	511000	44
361	20241002	124000	48748186000	512000	512000	513000	511000	185
362	20241002	123900	48653395000	512000	512000	513000	512000	60
363	20241002	123800	48622653000	512000	512000	513000	512000	62
364	20241002	123700	48590908000	512000	512000	513000	511000	62
365	20241002	123600	48559153000	512000	512000	512000	511000	184
366	20241002	123500	48464968000	512000	512000	512000	511000	43
367	20241002	123400	48442976000	511000	511000	511000	510000	31
368	20241002	123300	48427148000	510000	511000	512000	510000	55
369	20241002	123200	48399043000	511000	511000	512000	510000	74
370	20241002	123100	48361217000	511000	512000	512000	510000	73
371	20241002	123000	48323908000	512000	511000	512000	511000	63
372	20241002	122900	48291684000	511000	511000	512000	510000	66
373	20241002	122800	48257958000	512000	510000	512000	510000	86
374	20241002	122700	48213995000	511000	511000	512000	510000	45
375	20241002	122600	48191002000	511000	511000	512000	510000	142
376	20241002	122500	48118433000	510000	511000	512000	510000	80
377	20241002	122400	48077530000	512000	511000	512000	511000	75
378	20241002	122300	48039162000	512000	512000	512000	511000	37
379	20241002	122200	48020236000	511000	511000	512000	510000	56
380	20241002	122100	47991629000	511000	510000	511000	510000	167
381	20241002	122000	47906451000	511000	511000	512000	510000	49
382	20241002	121900	47881410000	511000	511000	512000	510000	91
383	20241002	121800	47834918000	511000	510000	511000	510000	54
384	20241002	121700	47807342000	510000	511000	511000	510000	35
385	20241002	121600	47789467000	510000	511000	511000	510000	29
386	20241002	121500	47774660000	511000	511000	511000	510000	81
387	20241002	121400	47733310000	510000	510000	511000	509000	143
388	20241002	121300	47660381000	510000	510000	510000	509000	57
389	20241002	121200	47631336000	509000	509000	510000	509000	44
390	20241002	121100	47608918000	510000	510000	510000	509000	44
391	20241002	121000	47586488000	509000	509000	510000	509000	30
392	20241002	120900	47571195000	509000	509000	510000	509000	64
393	20241002	120800	47538570000	510000	510000	510000	509000	72
394	20241002	120700	47501876000	510000	510000	510000	509000	34
395	20241002	120600	47484541000	510000	510000	510000	509000	49
396	20241002	120500	47459569000	510000	509000	510000	509000	89
397	20241002	120400	47414219000	510000	510000	510000	509000	174
398	20241002	120300	47325577000	510000	510000	510000	509000	59
399	20241002	120200	47295505000	510000	510000	511000	510000	288
400	20241002	120100	47148591000	511000	510000	511000	510000	153
401	20241002	120000	47070530000	510000	511000	511000	510000	113
402	20241002	115900	47012825000	510000	510000	511000	510000	154
403	20241002	115800	46934265000	511000	511000	511000	510000	62
404	20241002	115700	46902584000	511000	511000	511000	510000	101
405	20241002	115600	46851036000	510000	511000	511000	510000	83
406	20241002	115500	46808651000	511000	511000	511000	510000	75
407	20241002	115400	46770348000	511000	511000	511000	510000	180
408	20241002	115300	46678491000	510000	511000	512000	510000	285
409	20241002	115200	46533021000	511000	512000	512000	511000	223
410	20241002	115100	46419046000	511000	511000	513000	511000	48
411	20241002	115000	46394476000	512000	511000	513000	511000	239
412	20241002	114900	46272218000	511000	512000	512000	511000	168
413	20241002	114800	46186331000	512000	512000	512000	511000	85
414	20241002	114700	46142839000	511000	512000	513000	511000	108
415	20241002	114600	46087562000	512000	512000	513000	511000	256
416	20241002	114500	45956645000	512000	512000	513000	511000	67
417	20241002	114400	45922343000	512000	513000	513000	512000	83
418	20241002	114300	45879833000	512000	511000	513000	511000	110
419	20241002	114200	45823569000	511000	511000	512000	511000	115
420	20241002	114100	45764725000	511000	511000	512000	511000	70
421	20241002	114000	45728900000	511000	511000	512000	511000	71
422	20241002	113900	45692559000	511000	512000	512000	511000	100
423	20241002	113800	45641392000	511000	512000	512000	511000	74
424	20241002	113700	45603537000	512000	513000	513000	511000	108
425	20241002	113600	45548206000	513000	513000	513000	511000	206
426	20241002	113500	45442731000	513000	513000	513000	512000	152
427	20241002	113400	45364836000	512000	513000	513000	512000	116
428	20241002	113300	45305381000	513000	512000	513000	512000	243
429	20241002	113200	45180946000	513000	512000	513000	512000	194
430	20241002	113100	45081555000	512000	513000	514000	512000	178
431	20241002	113000	44990247000	513000	512000	513000	512000	124
432	20241002	112900	44926692000	513000	513000	514000	513000	129
433	20241002	112800	44860477000	513000	513000	514000	512000	362
434	20241002	112700	44674772000	512000	513000	513000	512000	126
435	20241002	112600	44610189000	513000	512000	513000	511000	74
436	20241002	112500	44572293000	512000	512000	512000	511000	111
437	20241002	112400	44515504000	512000	512000	512000	511000	184
438	20241002	112300	44421360000	512000	512000	512000	511000	148
439	20241002	112200	44345594000	512000	512000	512000	511000	210
440	20241002	112100	44238158000	512000	512000	512000	510000	254
441	20241002	112000	44108213000	511000	511000	512000	511000	492
442	20241002	111900	43856715000	512000	511000	512000	511000	129
443	20241002	111800	43790742000	511000	511000	512000	510000	136
444	20241002	111700	43721242000	511000	512000	512000	510000	334
445	20241002	111600	43550525000	511000	510000	512000	510000	309
446	20241002	111500	43392583000	511000	511000	512000	511000	1208
447	20241002	111400	42775276000	512000	510000	512000	510000	176
448	20241002	111300	42685385000	510000	510000	511000	509000	122
449	20241002	111200	42623185000	509000	510000	511000	509000	165
450	20241002	111100	42539078000	510000	510000	510000	509000	147
451	20241002	111000	42464138000	510000	510000	510000	509000	205
452	20241002	110900	42359714000	510000	509000	510000	509000	121
453	20241002	110800	42298079000	510000	510000	510000	509000	110
454	20241002	110700	42242020000	510000	510000	510000	509000	47
455	20241002	110600	42218051000	510000	509000	510000	509000	195
456	20241002	110500	42118754000	509000	510000	510000	509000	251
457	20241002	110400	41990841000	510000	508000	510000	508000	230
458	20241002	110300	41873674000	508000	509000	509000	508000	131
459	20241002	110200	41807048000	509000	509000	509000	508000	202
460	20241002	110100	41704294000	509000	508000	509000	507000	202
461	20241002	110000	41601721000	507000	508000	508000	507000	130
462	20241002	105900	41535741000	508000	507000	508000	507000	93
463	20241002	105800	41488541000	507000	506000	508000	506000	669
464	20241002	105700	41149880000	506000	507000	507000	506000	156
465	20241002	105600	41070870000	507000	507000	508000	506000	80
466	20241002	105500	41030316000	506000	507000	508000	506000	197
467	20241002	105400	40930447000	507000	507000	508000	506000	152
468	20241002	105300	40853458000	508000	508000	508000	507000	133
469	20241002	105200	40785966000	508000	507000	508000	507000	98
470	20241002	105100	40736237000	508000	508000	508000	507000	155
471	20241002	105000	40657582000	507000	507000	509000	507000	348
472	20241002	104900	40480895000	507000	507000	508000	507000	75
473	20241002	104800	40442838000	507000	507000	508000	507000	154
474	20241002	104700	40364706000	508000	508000	509000	507000	488
475	20241002	104600	40116976000	507000	508000	509000	507000	264
476	20241002	104500	39982945000	508000	509000	509000	507000	378
477	20241002	104400	39790869000	509000	510000	510000	508000	988
478	20241002	104300	39287995000	509000	510000	511000	509000	247
479	20241002	104200	39162072000	509000	510000	510000	509000	212
480	20241002	104100	39054049000	510000	511000	511000	509000	129
481	20241002	104000	38988234000	511000	510000	511000	509000	274
482	20241002	103900	38848546000	510000	510000	510000	509000	173
483	20241002	103800	38760416000	510000	510000	510000	509000	189
484	20241002	103700	38664124000	510000	509000	510000	509000	118
485	20241002	103600	38604000000	509000	511000	511000	508000	704
486	20241002	103500	38245427000	511000	510000	511000	510000	280
487	20241002	103400	38102479000	510000	511000	511000	510000	146
488	20241002	103300	38027972000	511000	512000	512000	510000	307
489	20241002	103200	37871129000	512000	511000	512000	510000	824
490	20241002	103100	37449585000	511000	510000	511000	509000	364
491	20241002	103000	37263965000	510000	509000	510000	507000	673
492	20241002	102900	36921672000	509000	507000	509000	507000	354
493	20241002	102800	36741926000	507000	506000	509000	505000	806
494	20241002	102700	36334173000	506000	505000	506000	504000	559
495	20241002	102600	36051768000	505000	504000	505000	504000	704
496	20241002	102500	35696682000	504000	505000	505000	504000	773
497	20241002	102400	35306733000	505000	504000	505000	504000	560
498	20241002	102300	35024390000	505000	504000	506000	504000	696
499	20241002	102200	34672852000	504000	505000	506000	504000	629
500	20241002	102100	34355223000	506000	505000	506000	504000	1888
501	20241002	102000	33401905000	506000	507000	508000	505000	2894
502	20241002	101900	31938328000	507000	509000	509000	506000	3119
503	20241002	101800	30356044000	509000	510000	511000	509000	838
504	20241002	101700	29929354000	510000	509000	510000	509000	295
505	20241002	101600	29778958000	509000	510000	510000	509000	206
506	20241002	101500	29674030000	510000	510000	511000	509000	497
507	20241002	101400	29420514000	510000	509000	510000	508000	197
508	20241002	101300	29320222000	509000	509000	510000	508000	379
509	20241002	101200	29127318000	509000	509000	510000	508000	248
510	20241002	101100	29001076000	509000	508000	509000	508000	1251
511	20241002	101000	28364932000	509000	511000	511000	508000	740
512	20241002	100900	27988175000	510000	509000	510000	509000	232
513	20241002	100800	27869912000	509000	508000	509000	508000	269
514	20241002	100700	27733038000	509000	508000	509000	508000	279
515	20241002	100600	27591193000	509000	510000	510000	508000	2260
516	20241002	100500	26439726000	511000	512000	513000	511000	579
517	20241002	100400	26143765000	512000	513000	513000	511000	208
518	20241002	100300	26037362000	512000	513000	513000	511000	273
519	20241002	100200	25897576000	512000	513000	513000	512000	39
520	20241002	100100	25877587000	512000	511000	513000	511000	144
521	20241002	100000	25803862000	512000	512000	512000	511000	223
522	20241002	095900	25689838000	512000	512000	513000	511000	298
523	20241002	095800	25537160000	512000	512000	513000	511000	72
524	20241002	095700	25500306000	512000	511000	513000	511000	308
525	20241002	095600	25342476000	512000	511000	512000	511000	57
526	20241002	095500	25313300000	511000	510000	512000	510000	248
527	20241002	095400	25186569000	510000	511000	511000	510000	163
528	20241002	095300	25103359000	511000	511000	511000	510000	260
529	20241002	095200	24970513000	510000	511000	511000	510000	455
530	20241002	095100	24738322000	510000	513000	514000	510000	1685
531	20241002	095000	23876319000	514000	513000	514000	513000	156
532	20241002	094900	23796235000	513000	512000	514000	512000	391
533	20241002	094800	23595726000	513000	513000	513000	512000	84
534	20241002	094700	23552662000	512000	514000	514000	512000	441
535	20241002	094600	23326424000	513000	516000	516000	513000	355
536	20241002	094500	23143934000	515000	516000	517000	514000	531
537	20241002	094400	22870131000	514000	515000	516000	514000	395
538	20241002	094300	22666704000	515000	514000	515000	513000	198
539	20241002	094200	22564952000	514000	514000	515000	513000	140
540	20241002	094100	22493025000	513000	514000	515000	513000	373
541	20241002	094000	22301332000	513000	513000	514000	512000	221
542	20241002	093900	22188014000	513000	514000	514000	512000	666
543	20241002	093800	21846115000	514000	514000	515000	513000	758
544	20241002	093700	21456393000	514000	513000	514000	512000	100
545	20241002	093600	21405070000	512000	512000	513000	512000	288
546	20241002	093500	21257425000	512000	514000	514000	512000	481
547	20241002	093400	21010976000	514000	513000	514000	513000	218
548	20241002	093300	20899069000	513000	510000	513000	509000	250
549	20241002	093200	20771167000	511000	509000	511000	509000	307
550	20241002	093100	20614625000	509000	510000	511000	508000	392
551	20241002	093000	20414799000	510000	513000	513000	509000	1535
552	20241002	092900	19631356000	512000	510000	513000	510000	511
553	20241002	092800	19369875000	510000	510000	511000	509000	244
554	20241002	092700	19245405000	510000	512000	512000	508000	1711
555	20241002	092600	18374007000	512000	510000	512000	509000	508
556	20241002	092500	18114792000	510000	510000	510000	508000	1153
557	20241002	092400	17528433000	510000	511000	511000	508000	2957
558	20241002	092300	16022364000	511000	514000	514000	510000	1189
559	20241002	092200	15413728000	514000	513000	516000	511000	681
560	20241002	092100	15064614000	512000	514000	514000	510000	4129
561	20241002	092000	12954257000	514000	513000	514000	512000	300
562	20241002	091900	12800340000	513000	516000	516000	512000	1747
563	20241002	091800	11903307000	515000	516000	516000	514000	1093
564	20241002	091700	11340401000	516000	517000	517000	515000	534
565	20241002	091600	11064906000	516000	518000	520000	516000	1061
566	20241002	091500	10515628000	517000	520000	520000	516000	1279
567	20241002	091400	9854151000	520000	518000	520000	518000	701
568	20241002	091300	9490085000	519000	518000	519000	517000	137
569	20241002	091200	9419073000	518000	518000	518000	515000	521
570	20241002	091100	9150176000	518000	518000	520000	517000	1117
571	20241002	091000	8571454000	518000	511000	518000	511000	1643
572	20241002	090900	7725091000	511000	521000	521000	510000	4439
573	20241002	090800	5433690000	522000	523000	525000	520000	783
574	20241002	090700	5025260000	523000	524000	525000	520000	2141
575	20241002	090600	3907934000	524000	527000	527000	522000	548
576	20241002	090500	3621135000	526000	530000	530000	526000	634
577	20241002	090400	3286592000	530000	526000	530000	526000	540
578	20241002	090300	3001371000	525000	523000	525000	522000	998
579	20241002	090200	2479059000	524000	527000	529000	523000	755
580	20241002	090100	2082286000	527000	527000	527000	520000	1702
581	20241002	090000	1191449000	528000	533000	534000	525000	2213