KissMeData/207940/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	204300	80471523000	961000	961000	961000	961000	8541
3	20241204	204200	80471523000	961000	961000	961000	961000	0
4	20241204	204100	80471523000	961000	961000	961000	961000	0
5	20241204	204000	80471523000	961000	961000	961000	961000	0
6	20241204	203900	80471523000	961000	961000	961000	961000	0
7	20241204	203800	80471523000	961000	961000	961000	961000	0
8	20241204	203700	80471523000	961000	961000	961000	961000	0
9	20241204	203600	80471523000	961000	961000	961000	961000	0
10	20241204	203500	80471523000	961000	961000	961000	961000	0
11	20241204	203400	80471523000	961000	961000	961000	961000	0
12	20241204	203300	80471523000	961000	961000	961000	961000	0
13	20241204	203200	80471523000	961000	961000	961000	961000	0
14	20241204	203100	80471523000	961000	961000	961000	961000	0
15	20241204	203000	80471523000	961000	961000	961000	961000	0
16	20241204	202900	80471523000	961000	961000	961000	961000	0
17	20241204	202800	80471523000	961000	961000	961000	961000	0
18	20241204	202700	80471523000	961000	961000	961000	961000	0
19	20241204	202600	80471523000	961000	961000	961000	961000	0
20	20241204	202500	80471523000	961000	961000	961000	961000	0
21	20241204	202400	80471523000	961000	961000	961000	961000	0
22	20241204	202300	80471523000	961000	961000	961000	961000	0
23	20241204	202200	80471523000	961000	961000	961000	961000	0
24	20241204	202100	80471523000	961000	961000	961000	961000	0
25	20241204	202000	80471523000	961000	961000	961000	961000	0
26	20241204	201900	80471523000	961000	961000	961000	961000	0
27	20241204	201800	80471523000	961000	961000	961000	961000	0
28	20241204	201700	80471523000	961000	961000	961000	961000	0
29	20241204	201600	80471523000	961000	961000	961000	961000	0
30	20241204	201500	80471523000	961000	961000	961000	961000	0
31	20241204	201400	80471523000	961000	961000	961000	961000	0
32	20241204	201300	80471523000	961000	961000	961000	961000	8541
33	20241204	201200	80471523000	961000	961000	961000	961000	0
34	20241204	201100	80471523000	961000	961000	961000	961000	0
35	20241204	201000	80471523000	961000	961000	961000	961000	0
36	20241204	200900	80471523000	961000	961000	961000	961000	0
37	20241204	200800	80471523000	961000	961000	961000	961000	0
38	20241204	200700	80471523000	961000	961000	961000	961000	0
39	20241204	200600	80471523000	961000	961000	961000	961000	0
40	20241204	200500	80471523000	961000	961000	961000	961000	0
41	20241204	200400	80471523000	961000	961000	961000	961000	0
42	20241204	200300	80471523000	961000	961000	961000	961000	0
43	20241204	200200	80471523000	961000	961000	961000	961000	0
44	20241204	200100	80471523000	961000	961000	961000	961000	0
45	20241204	200000	80471523000	961000	961000	961000	961000	0
46	20241204	195900	80471523000	961000	961000	961000	961000	0
47	20241204	195800	80471523000	961000	961000	961000	961000	0
48	20241204	195700	80471523000	961000	961000	961000	961000	0
49	20241204	195600	80471523000	961000	961000	961000	961000	0
50	20241204	195500	80471523000	961000	961000	961000	961000	0
51	20241204	195400	80471523000	961000	961000	961000	961000	0
52	20241204	195300	80471523000	961000	961000	961000	961000	0
53	20241204	195200	80471523000	961000	961000	961000	961000	0
54	20241204	195100	80471523000	961000	961000	961000	961000	0
55	20241204	195000	80471523000	961000	961000	961000	961000	0
56	20241204	194900	80471523000	961000	961000	961000	961000	0
57	20241204	194800	80471523000	961000	961000	961000	961000	0
58	20241204	194700	80471523000	961000	961000	961000	961000	0
59	20241204	194600	80471523000	961000	961000	961000	961000	0
60	20241204	194500	80471523000	961000	961000	961000	961000	0
61	20241204	194400	80471523000	961000	961000	961000	961000	0
62	20241204	194300	80471523000	961000	961000	961000	961000	8541
63	20241204	194200	80471523000	961000	961000	961000	961000	0
64	20241204	194100	80471523000	961000	961000	961000	961000	0
65	20241204	194000	80471523000	961000	961000	961000	961000	0
66	20241204	193900	80471523000	961000	961000	961000	961000	0
67	20241204	193800	80471523000	961000	961000	961000	961000	0
68	20241204	193700	80471523000	961000	961000	961000	961000	0
69	20241204	193600	80471523000	961000	961000	961000	961000	0
70	20241204	193500	80471523000	961000	961000	961000	961000	0
71	20241204	193400	80471523000	961000	961000	961000	961000	0
72	20241204	193300	80471523000	961000	961000	961000	961000	0
73	20241204	193200	80471523000	961000	961000	961000	961000	0
74	20241204	193100	80471523000	961000	961000	961000	961000	0
75	20241204	193000	80471523000	961000	961000	961000	961000	0
76	20241204	192900	80471523000	961000	961000	961000	961000	0
77	20241204	192800	80471523000	961000	961000	961000	961000	0
78	20241204	192700	80471523000	961000	961000	961000	961000	0
79	20241204	192600	80471523000	961000	961000	961000	961000	0
80	20241204	192500	80471523000	961000	961000	961000	961000	0
81	20241204	192400	80471523000	961000	961000	961000	961000	0
82	20241204	192300	80471523000	961000	961000	961000	961000	0
83	20241204	192200	80471523000	961000	961000	961000	961000	0
84	20241204	192100	80471523000	961000	961000	961000	961000	0
85	20241204	192000	80471523000	961000	961000	961000	961000	0
86	20241204	191900	80471523000	961000	961000	961000	961000	0
87	20241204	191800	80471523000	961000	961000	961000	961000	0
88	20241204	191700	80471523000	961000	961000	961000	961000	0
89	20241204	191600	80471523000	961000	961000	961000	961000	0
90	20241204	191500	80471523000	961000	961000	961000	961000	0
91	20241204	191400	80471523000	961000	961000	961000	961000	0
92	20241204	191300	80471523000	961000	961000	961000	961000	8541
93	20241204	191200	80471523000	961000	961000	961000	961000	0
94	20241204	191100	80471523000	961000	961000	961000	961000	0
95	20241204	191000	80471523000	961000	961000	961000	961000	0
96	20241204	190900	80471523000	961000	961000	961000	961000	0
97	20241204	190800	80471523000	961000	961000	961000	961000	0
98	20241204	190700	80471523000	961000	961000	961000	961000	0
99	20241204	190600	80471523000	961000	961000	961000	961000	0
100	20241204	190500	80471523000	961000	961000	961000	961000	0
101	20241204	190400	80471523000	961000	961000	961000	961000	0
102	20241204	190300	80471523000	961000	961000	961000	961000	0
103	20241204	190200	80471523000	961000	961000	961000	961000	0
104	20241204	190100	80471523000	961000	961000	961000	961000	0
105	20241204	190000	80471523000	961000	961000	961000	961000	0
106	20241204	185900	80471523000	961000	961000	961000	961000	0
107	20241204	185800	80471523000	961000	961000	961000	961000	0
108	20241204	185700	80471523000	961000	961000	961000	961000	0
109	20241204	185600	80471523000	961000	961000	961000	961000	0
110	20241204	185500	80471523000	961000	961000	961000	961000	0
111	20241204	185400	80471523000	961000	961000	961000	961000	0
112	20241204	185300	80471523000	961000	961000	961000	961000	0
113	20241204	185200	80471523000	961000	961000	961000	961000	0
114	20241204	185100	80471523000	961000	961000	961000	961000	0
115	20241204	185000	80471523000	961000	961000	961000	961000	0
116	20241204	184900	80471523000	961000	961000	961000	961000	0
117	20241204	184800	80471523000	961000	961000	961000	961000	0
118	20241204	184700	80471523000	961000	961000	961000	961000	0
119	20241204	184600	80471523000	961000	961000	961000	961000	0
120	20241204	184500	80471523000	961000	961000	961000	961000	0
121	20241204	184400	80471523000	961000	961000	961000	961000	0
122	20241204	184300	80471523000	961000	961000	961000	961000	8541
123	20241204	184200	80471523000	961000	961000	961000	961000	0
124	20241204	184100	80471523000	961000	961000	961000	961000	0
125	20241204	184000	80471523000	961000	961000	961000	961000	0
126	20241204	183900	80471523000	961000	961000	961000	961000	0
127	20241204	183800	80471523000	961000	961000	961000	961000	0
128	20241204	183700	80471523000	961000	961000	961000	961000	0
129	20241204	183600	80471523000	961000	961000	961000	961000	0
130	20241204	183500	80471523000	961000	961000	961000	961000	0
131	20241204	183400	80471523000	961000	961000	961000	961000	0
132	20241204	183300	80471523000	961000	961000	961000	961000	0
133	20241204	183200	80471523000	961000	961000	961000	961000	0
134	20241204	183100	80471523000	961000	961000	961000	961000	0
135	20241204	183000	80471523000	961000	961000	961000	961000	0
136	20241204	182900	80471523000	961000	961000	961000	961000	0
137	20241204	182800	80471523000	961000	961000	961000	961000	0
138	20241204	182700	80471523000	961000	961000	961000	961000	0
139	20241204	182600	80471523000	961000	961000	961000	961000	0
140	20241204	182500	80471523000	961000	961000	961000	961000	0
141	20241204	182400	80471523000	961000	961000	961000	961000	0
142	20241204	182300	80471523000	961000	961000	961000	961000	0
143	20241204	182200	80471523000	961000	961000	961000	961000	0
144	20241204	182100	80471523000	961000	961000	961000	961000	0
145	20241204	182000	80471523000	961000	961000	961000	961000	0
146	20241204	181900	80471523000	961000	961000	961000	961000	0
147	20241204	181800	80471523000	961000	961000	961000	961000	0
148	20241204	181700	80471523000	961000	961000	961000	961000	0
149	20241204	181600	80471523000	961000	961000	961000	961000	0
150	20241204	181500	80471523000	961000	961000	961000	961000	0
151	20241204	181400	80471523000	961000	961000	961000	961000	0
152	20241204	181300	80471523000	961000	961000	961000	961000	8541
153	20241204	181200	80471523000	961000	961000	961000	961000	0
154	20241204	181100	80471523000	961000	961000	961000	961000	0
155	20241204	181000	80471523000	961000	961000	961000	961000	0
156	20241204	180900	80471523000	961000	961000	961000	961000	0
157	20241204	180800	80471523000	961000	961000	961000	961000	0
158	20241204	180700	80471523000	961000	961000	961000	961000	0
159	20241204	180600	80471523000	961000	961000	961000	961000	0
160	20241204	180500	80471523000	961000	961000	961000	961000	0
161	20241204	180400	80471523000	961000	961000	961000	961000	0
162	20241204	180300	80471523000	961000	961000	961000	961000	0
163	20241204	180200	80471523000	961000	961000	961000	961000	0
164	20241204	180100	80471523000	961000	961000	961000	961000	0
165	20241204	180000	80471523000	961000	961000	961000	961000	0
166	20241204	175900	80471523000	961000	961000	961000	961000	0
167	20241204	175800	80471523000	961000	961000	961000	961000	0
168	20241204	175700	80471523000	961000	961000	961000	961000	0
169	20241204	175600	80471523000	961000	961000	961000	961000	0
170	20241204	175500	80471523000	961000	961000	961000	961000	0
171	20241204	175400	80471523000	961000	961000	961000	961000	0
172	20241204	175300	80471523000	961000	961000	961000	961000	0
173	20241204	175200	80471523000	961000	961000	961000	961000	0
174	20241204	175100	80471523000	961000	961000	961000	961000	0
175	20241204	175000	80471523000	961000	961000	961000	961000	0
176	20241204	174900	80471523000	961000	961000	961000	961000	0
177	20241204	174800	80471523000	961000	961000	961000	961000	0
178	20241204	174700	80471523000	961000	961000	961000	961000	0
179	20241204	174600	80471523000	961000	961000	961000	961000	0
180	20241204	174500	80471523000	961000	961000	961000	961000	0
181	20241204	174400	80471523000	961000	961000	961000	961000	0
182	20241204	174300	80471523000	961000	961000	961000	961000	8541
183	20241204	174200	80471523000	961000	961000	961000	961000	0
184	20241204	174100	80471523000	961000	961000	961000	961000	0
185	20241204	174000	80471523000	961000	961000	961000	961000	0
186	20241204	173900	80471523000	961000	961000	961000	961000	0
187	20241204	173800	80471523000	961000	961000	961000	961000	0
188	20241204	173700	80471523000	961000	961000	961000	961000	0
189	20241204	173600	80471523000	961000	961000	961000	961000	0
190	20241204	173500	80471523000	961000	961000	961000	961000	0
191	20241204	173400	80471523000	961000	961000	961000	961000	0
192	20241204	173300	80471523000	961000	961000	961000	961000	0
193	20241204	173200	80471523000	961000	961000	961000	961000	0
194	20241204	173100	80471523000	961000	961000	961000	961000	0
195	20241204	173000	80471523000	961000	961000	961000	961000	0
196	20241204	172900	80471523000	961000	961000	961000	961000	0
197	20241204	172800	80471523000	961000	961000	961000	961000	0
198	20241204	172700	80471523000	961000	961000	961000	961000	0
199	20241204	172600	80471523000	961000	961000	961000	961000	0
200	20241204	172500	80471523000	961000	961000	961000	961000	0
201	20241204	172400	80471523000	961000	961000	961000	961000	0
202	20241204	172300	80471523000	961000	961000	961000	961000	0
203	20241204	172200	80471523000	961000	961000	961000	961000	0
204	20241204	172100	80471523000	961000	961000	961000	961000	0
205	20241204	172000	80471523000	961000	961000	961000	961000	0
206	20241204	171900	80471523000	961000	961000	961000	961000	0
207	20241204	171800	80471523000	961000	961000	961000	961000	0
208	20241204	171700	80471523000	961000	961000	961000	961000	0
209	20241204	171600	80471523000	961000	961000	961000	961000	0
210	20241204	171500	80471523000	961000	961000	961000	961000	0
211	20241204	171400	80471523000	961000	961000	961000	961000	0
212	20241204	171300	80471523000	961000	961000	961000	961000	8541
213	20241204	171200	80471523000	961000	961000	961000	961000	0
214	20241204	171100	80471523000	961000	961000	961000	961000	0
215	20241204	171000	80471523000	961000	961000	961000	961000	0
216	20241204	170900	80471523000	961000	961000	961000	961000	0
217	20241204	170800	80471523000	961000	961000	961000	961000	0
218	20241204	170700	80471523000	961000	961000	961000	961000	0
219	20241204	170600	80471523000	961000	961000	961000	961000	0
220	20241204	170500	80471523000	961000	961000	961000	961000	0
221	20241204	170400	80471523000	961000	961000	961000	961000	0
222	20241204	170300	80471523000	961000	961000	961000	961000	0
223	20241204	170200	80471523000	961000	961000	961000	961000	0
224	20241204	170100	80471523000	961000	961000	961000	961000	0
225	20241204	170000	80471523000	961000	961000	961000	961000	0
226	20241204	165900	80471523000	961000	961000	961000	961000	0
227	20241204	165800	80471523000	961000	961000	961000	961000	0
228	20241204	165700	80471523000	961000	961000	961000	961000	0
229	20241204	165600	80471523000	961000	961000	961000	961000	0
230	20241204	165500	80471523000	961000	961000	961000	961000	0
231	20241204	165400	80471523000	961000	961000	961000	961000	0
232	20241204	165300	80471523000	961000	961000	961000	961000	0
233	20241204	165200	80471523000	961000	961000	961000	961000	0
234	20241204	165100	80471523000	961000	961000	961000	961000	0
235	20241204	165000	80471523000	961000	961000	961000	961000	0
236	20241204	164900	80471523000	961000	961000	961000	961000	0
237	20241204	164800	80471523000	961000	961000	961000	961000	0
238	20241204	164700	80471523000	961000	961000	961000	961000	0
239	20241204	164600	80471523000	961000	961000	961000	961000	0
240	20241204	164500	80471523000	961000	961000	961000	961000	0
241	20241204	164400	80471523000	961000	961000	961000	961000	0
242	20241204	164300	80471523000	961000	961000	961000	961000	8541
243	20241204	164200	80471523000	961000	961000	961000	961000	0
244	20241204	164100	80471523000	961000	961000	961000	961000	0
245	20241204	164000	80471523000	961000	961000	961000	961000	0
246	20241204	163900	80471523000	961000	961000	961000	961000	0
247	20241204	163800	80471523000	961000	961000	961000	961000	0
248	20241204	163700	80471523000	961000	961000	961000	961000	0
249	20241204	163600	80471523000	961000	961000	961000	961000	0
250	20241204	163500	80471523000	961000	961000	961000	961000	0
251	20241204	163400	80471523000	961000	961000	961000	961000	0
252	20241204	163300	80471523000	961000	961000	961000	961000	0
253	20241204	163200	80471523000	961000	961000	961000	961000	0
254	20241204	163100	80471523000	961000	961000	961000	961000	0
255	20241204	163000	80471523000	961000	961000	961000	961000	0
256	20241204	162900	80471523000	961000	961000	961000	961000	0
257	20241204	162800	80471523000	961000	961000	961000	961000	0
258	20241204	162700	80471523000	961000	961000	961000	961000	0
259	20241204	162600	80471523000	961000	961000	961000	961000	0
260	20241204	162500	80471523000	961000	961000	961000	961000	0
261	20241204	162400	80471523000	961000	961000	961000	961000	0
262	20241204	162300	80471523000	961000	961000	961000	961000	0
263	20241204	162200	80471523000	961000	961000	961000	961000	0
264	20241204	162100	80471523000	961000	961000	961000	961000	0
265	20241204	162000	80471523000	961000	961000	961000	961000	0
266	20241204	161900	80471523000	961000	961000	961000	961000	0
267	20241204	161800	80471523000	961000	961000	961000	961000	0
268	20241204	161700	80471523000	961000	961000	961000	961000	0
269	20241204	161600	80471523000	961000	961000	961000	961000	0
270	20241204	161500	80471523000	961000	961000	961000	961000	0
271	20241204	161400	80471523000	961000	961000	961000	961000	0
272	20241204	161300	80471523000	961000	961000	961000	961000	8541
273	20241204	161200	80471523000	961000	961000	961000	961000	0
274	20241204	161100	80471523000	961000	961000	961000	961000	0
275	20241204	161000	80471523000	961000	961000	961000	961000	0
276	20241204	160900	80471523000	961000	961000	961000	961000	0
277	20241204	160800	80471523000	961000	961000	961000	961000	0
278	20241204	160700	80471523000	961000	961000	961000	961000	0
279	20241204	160600	80471523000	961000	961000	961000	961000	0
280	20241204	160500	80471523000	961000	961000	961000	961000	0
281	20241204	160400	80471523000	961000	961000	961000	961000	0
282	20241204	160300	80471523000	961000	961000	961000	961000	0
283	20241204	160200	80471523000	961000	961000	961000	961000	0
284	20241204	160100	80471523000	961000	961000	961000	961000	0
285	20241204	160000	80471523000	961000	961000	961000	961000	0
286	20241204	155900	80471523000	961000	961000	961000	961000	0
287	20241204	155800	80471523000	961000	961000	961000	961000	0
288	20241204	155700	80471523000	961000	961000	961000	961000	0
289	20241204	155600	80471523000	961000	961000	961000	961000	0
290	20241204	155500	80471523000	961000	961000	961000	961000	0
291	20241204	155400	80471523000	961000	961000	961000	961000	0
292	20241204	155300	80471523000	961000	961000	961000	961000	0
293	20241204	155200	80471523000	961000	961000	961000	961000	0
294	20241204	155100	80471523000	961000	961000	961000	961000	0
295	20241204	155000	80471523000	961000	961000	961000	961000	0
296	20241204	154900	80471523000	961000	961000	961000	961000	0
297	20241204	154800	80471523000	961000	961000	961000	961000	0
298	20241204	154700	80471523000	961000	961000	961000	961000	0
299	20241204	154600	80471523000	961000	961000	961000	961000	0
300	20241204	154500	80471523000	961000	961000	961000	961000	0
301	20241204	154400	80471523000	961000	961000	961000	961000	0
302	20241204	154300	80471523000	961000	961000	961000	961000	8541
303	20241204	154200	80471523000	961000	961000	961000	961000	0
304	20241204	154100	80471523000	961000	961000	961000	961000	0
305	20241204	154000	80471523000	961000	961000	961000	961000	0
306	20241204	153900	80471523000	961000	961000	961000	961000	0
307	20241204	153800	80471523000	961000	961000	961000	961000	0
308	20241204	153700	80471523000	961000	961000	961000	961000	0
309	20241204	153600	80471523000	961000	961000	961000	961000	0
310	20241204	153500	80471523000	961000	961000	961000	961000	0
311	20241204	153400	80471523000	961000	961000	961000	961000	0
312	20241204	153300	80471523000	961000	961000	961000	961000	0
313	20241204	153200	80471523000	961000	961000	961000	961000	0
314	20241204	153100	80471523000	961000	961000	961000	961000	0
315	20241204	153000	80471523000	961000	961000	961000	961000	8541
316	20241204	152900	72263622000	965000	965000	965000	965000	0
317	20241204	152800	72263622000	965000	965000	965000	965000	0
318	20241204	152700	72263622000	965000	965000	965000	965000	0
319	20241204	152600	72263622000	965000	965000	965000	965000	0
320	20241204	152500	72263622000	965000	965000	965000	965000	0
321	20241204	152400	72263622000	965000	965000	965000	965000	0
322	20241204	152300	72263622000	965000	965000	965000	965000	0
323	20241204	152200	72263622000	965000	965000	965000	965000	0
324	20241204	152100	72263622000	965000	965000	965000	965000	0
325	20241204	152000	72263622000	965000	965000	965000	965000	0
326	20241204	151900	72263622000	965000	960000	967000	958000	497
327	20241204	151800	71786373000	962000	964000	964000	960000	613
328	20241204	151700	71197438000	961000	965000	966000	961000	539
329	20241204	151600	70678620000	965000	967000	968000	965000	527
330	20241204	151500	70169323000	967000	967000	968000	967000	413
331	20241204	151400	69769740000	967000	967000	968000	967000	97
332	20241204	151300	69675897000	968000	968000	968000	967000	64
333	20241204	151200	69613990000	967000	968000	969000	967000	151
334	20241204	151100	69467832000	968000	970000	970000	967000	538
335	20241204	151000	68946755000	969000	970000	970000	968000	150
336	20241204	150900	68801358000	969000	971000	971000	969000	161
337	20241204	150800	68645222000	970000	969000	971000	969000	1072
338	20241204	150700	67605520000	970000	970000	970000	969000	101
339	20241204	150600	67507557000	969000	970000	970000	969000	272
340	20241204	150500	67243748000	970000	970000	970000	969000	173
341	20241204	150400	67075963000	969000	970000	970000	969000	245
342	20241204	150300	66838350000	970000	969000	970000	969000	150
343	20241204	150200	66692857000	969000	969000	970000	969000	141
344	20241204	150100	66556108000	969000	970000	970000	969000	316
345	20241204	150000	66249605000	970000	970000	970000	969000	280
346	20241204	145900	65978086000	969000	969000	970000	969000	162
347	20241204	145800	65820975000	969000	969000	970000	969000	135
348	20241204	145700	65690047000	970000	968000	970000	968000	802
349	20241204	145600	64912906000	968000	969000	969000	968000	150
350	20241204	145500	64767567000	969000	969000	969000	968000	86
351	20241204	145400	64684249000	968000	969000	969000	968000	37
352	20241204	145300	64648409000	968000	968000	969000	968000	89
353	20241204	145200	64562180000	968000	969000	969000	968000	39
354	20241204	145100	64524394000	969000	968000	969000	968000	45
355	20241204	145000	64480800000	968000	969000	969000	968000	104
356	20241204	144900	64380109000	968000	969000	969000	968000	384
357	20241204	144800	64008308000	969000	969000	970000	968000	630
358	20241204	144700	63397834000	969000	968000	970000	968000	147
359	20241204	144600	63255325000	969000	969000	969000	968000	157
360	20241204	144500	63103205000	968000	969000	969000	968000	49
361	20241204	144400	63055741000	969000	970000	970000	968000	475
362	20241204	144300	62595471000	970000	968000	970000	968000	309
363	20241204	144200	62296111000	968000	969000	969000	968000	65
364	20241204	144100	62233129000	969000	968000	969000	968000	15
365	20241204	144000	62218600000	968000	968000	969000	968000	91
366	20241204	143900	62130441000	968000	968000	969000	967000	1371
367	20241204	143800	60802558000	968000	969000	969000	968000	62
368	20241204	143700	60742485000	968000	969000	969000	968000	134
369	20241204	143600	60612701000	969000	967000	969000	966000	706
370	20241204	143500	59929671000	967000	966000	967000	966000	57
371	20241204	143400	59874565000	966000	967000	967000	966000	73
372	20241204	143300	59804009000	967000	966000	967000	966000	180
373	20241204	143200	59629999000	967000	966000	967000	966000	102
374	20241204	143100	59531381000	966000	967000	967000	966000	75
375	20241204	143000	59458897000	966000	966000	967000	966000	144
376	20241204	142900	59319724000	966000	967000	967000	966000	107
377	20241204	142800	59216267000	966000	967000	967000	966000	44
378	20241204	142700	59173737000	967000	966000	967000	966000	232
379	20241204	142600	58949596000	967000	966000	967000	965000	283
380	20241204	142500	58676168000	966000	966000	966000	965000	637
381	20241204	142400	58060937000	966000	965000	967000	965000	348
382	20241204	142300	57724758000	966000	963000	966000	963000	1045
383	20241204	142200	56717320000	963000	963000	963000	962000	47
384	20241204	142100	56672065000	963000	963000	963000	962000	78
385	20241204	142000	56596965000	963000	962000	963000	961000	487
386	20241204	141900	56128472000	962000	960000	962000	960000	775
387	20241204	141800	55384002000	960000	959000	960000	958000	112
388	20241204	141700	55276585000	959000	957000	959000	957000	105
389	20241204	141600	55175991000	957000	958000	958000	957000	187
390	20241204	141500	54996975000	958000	959000	959000	957000	90
391	20241204	141400	54910755000	958000	958000	958000	957000	99
392	20241204	141300	54815944000	958000	959000	959000	958000	253
393	20241204	141200	54573499000	958000	959000	959000	958000	29
394	20241204	141100	54545704000	959000	959000	959000	958000	171
395	20241204	141000	54381863000	958000	958000	958000	957000	190
396	20241204	140900	54199864000	957000	958000	958000	957000	89
397	20241204	140800	54114608000	958000	957000	958000	957000	128
398	20241204	140700	53991989000	958000	958000	958000	957000	92
399	20241204	140600	53903876000	957000	957000	958000	957000	44
400	20241204	140500	53861758000	958000	958000	958000	957000	111
401	20241204	140400	53755444000	957000	958000	958000	957000	29
402	20241204	140300	53727665000	957000	957000	958000	957000	76
403	20241204	140200	53654925000	958000	958000	958000	957000	93
404	20241204	140100	53565846000	957000	958000	958000	957000	32
405	20241204	140000	53535219000	958000	957000	958000	957000	39
406	20241204	135900	53497885000	957000	957000	958000	957000	105
407	20241204	135800	53397323000	957000	958000	958000	957000	52
408	20241204	135700	53347548000	957000	957000	958000	957000	16
409	20241204	135600	53332232000	957000	958000	958000	957000	70
410	20241204	135500	53265228000	957000	957000	958000	957000	62
411	20241204	135400	53205840000	957000	957000	957000	957000	27
412	20241204	135300	53180001000	957000	958000	958000	957000	40
413	20241204	135200	53141707000	957000	957000	958000	957000	126
414	20241204	135100	53021064000	957000	957000	958000	957000	138
415	20241204	135000	52888997000	957000	959000	959000	957000	303
416	20241204	134900	52598724000	958000	958000	959000	958000	81
417	20241204	134800	52521068000	958000	958000	959000	958000	38
418	20241204	134700	52484660000	958000	959000	959000	958000	31
419	20241204	134600	52454945000	959000	959000	959000	958000	11
420	20241204	134500	52444398000	959000	959000	959000	958000	128
421	20241204	134400	52321656000	958000	959000	959000	958000	118
422	20241204	134300	52208502000	959000	959000	960000	959000	145
423	20241204	134200	52069378000	960000	960000	960000	960000	111
424	20241204	134100	51962818000	960000	960000	961000	960000	50
425	20241204	134000	51914811000	960000	960000	961000	960000	66
426	20241204	133900	51851402000	961000	960000	961000	960000	95
427	20241204	133800	51760142000	960000	961000	961000	960000	81
428	20241204	133700	51682379000	960000	960000	961000	960000	34
429	20241204	133600	51649735000	960000	960000	961000	960000	54
430	20241204	133500	51597885000	960000	960000	961000	959000	295
431	20241204	133400	51314629000	960000	961000	961000	960000	41
432	20241204	133300	51275259000	960000	961000	961000	960000	140
433	20241204	133200	51140744000	961000	960000	961000	960000	78
434	20241204	133100	51065833000	961000	961000	961000	960000	58
435	20241204	133000	51010098000	961000	961000	961000	960000	97
436	20241204	132900	50916887000	961000	961000	961000	960000	116
437	20241204	132800	50805417000	960000	961000	961000	960000	46
438	20241204	132700	50761227000	961000	961000	961000	960000	26
439	20241204	132600	50736251000	961000	960000	961000	960000	46
440	20241204	132500	50692065000	960000	961000	961000	960000	86
441	20241204	132400	50609426000	961000	961000	961000	960000	44
442	20241204	132300	50567144000	960000	961000	961000	960000	6
443	20241204	132200	50561379000	960000	961000	961000	960000	77
444	20241204	132100	50487388000	961000	960000	961000	960000	21
445	20241204	132000	50467210000	961000	961000	961000	960000	32
446	20241204	131900	50436486000	960000	960000	961000	960000	87
447	20241204	131800	50352895000	960000	961000	961000	960000	12
448	20241204	131700	50341365000	961000	960000	961000	960000	11
449	20241204	131600	50330797000	960000	960000	961000	959000	280
450	20241204	131500	50062063000	960000	958000	960000	958000	45
451	20241204	131400	50018913000	959000	959000	960000	958000	113
452	20241204	131300	49910544000	959000	960000	960000	959000	38
453	20241204	131200	49874093000	959000	960000	960000	959000	87
454	20241204	131100	49790585000	960000	959000	960000	959000	31
455	20241204	131000	49760853000	960000	960000	960000	959000	13
456	20241204	130900	49748377000	959000	960000	961000	959000	191
457	20241204	130800	49565026000	960000	959000	960000	959000	90
458	20241204	130700	49478637000	960000	960000	960000	959000	21
459	20241204	130600	49458487000	959000	960000	960000	959000	17
460	20241204	130500	49442181000	959000	958000	959000	958000	95
461	20241204	130400	49351081000	958000	958000	959000	958000	20
462	20241204	130300	49331920000	958000	958000	958000	958000	16
463	20241204	130200	49316592000	959000	960000	960000	959000	177
464	20241204	130100	49146784000	959000	960000	960000	959000	37
465	20241204	130000	49111293000	960000	960000	960000	959000	14
466	20241204	125900	49097857000	959000	958000	960000	958000	73
467	20241204	125800	49027849000	958000	959000	959000	958000	81
468	20241204	125700	48950191000	959000	958000	959000	958000	52
469	20241204	125600	48900337000	958000	959000	959000	958000	29
470	20241204	125500	48872552000	959000	958000	959000	958000	78
471	20241204	125400	48797770000	958000	959000	959000	958000	15
472	20241204	125300	48783397000	959000	958000	959000	957000	77
473	20241204	125200	48709645000	957000	957000	959000	957000	137
474	20241204	125100	48578297000	957000	958000	958000	957000	117
475	20241204	125000	48466215000	959000	958000	959000	958000	25
476	20241204	124900	48442261000	959000	958000	959000	958000	17
477	20241204	124800	48425967000	958000	958000	958000	957000	50
478	20241204	124700	48378083000	957000	959000	959000	957000	159
479	20241204	124600	48225691000	960000	959000	960000	959000	7
480	20241204	124500	48218977000	959000	960000	960000	959000	67
481	20241204	124400	48154671000	959000	960000	960000	959000	22
482	20241204	124300	48133563000	960000	959000	960000	959000	14
483	20241204	124200	48120136000	959000	959000	960000	959000	81
484	20241204	124100	48042391000	960000	959000	960000	959000	16
485	20241204	124000	48027044000	960000	960000	960000	959000	20
486	20241204	123900	48007861000	959000	960000	960000	959000	15
487	20241204	123800	47993475000	960000	959000	960000	959000	99
488	20241204	123700	47898476000	960000	958000	960000	958000	95
489	20241204	123600	47807397000	958000	958000	959000	958000	21
490	20241204	123500	47787275000	958000	958000	959000	958000	138
491	20241204	123400	47655012000	958000	959000	959000	958000	13
492	20241204	123300	47642553000	958000	958000	959000	958000	27
493	20241204	123200	47616683000	958000	959000	959000	957000	19
494	20241204	123100	47598483000	957000	957000	959000	957000	16
495	20241204	123000	47583166000	959000	959000	960000	959000	69
496	20241204	122900	47516991000	959000	960000	960000	959000	20
497	20241204	122800	47497795000	959000	958000	959000	958000	40
498	20241204	122700	47459437000	958000	957000	958000	957000	29
499	20241204	122600	47431658000	956000	957000	958000	956000	24
500	20241204	122500	47408692000	959000	959000	960000	959000	138
501	20241204	122400	47276347000	959000	958000	959000	957000	87
502	20241204	122300	47193047000	958000	959000	959000	958000	38
503	20241204	122200	47156615000	960000	959000	960000	959000	87
504	20241204	122100	47073111000	959000	959000	960000	959000	12
505	20241204	122000	47061602000	960000	960000	960000	959000	19
506	20241204	121900	47043375000	959000	959000	960000	959000	52
507	20241204	121800	46993490000	960000	959000	960000	959000	143
508	20241204	121700	46856285000	959000	959000	959000	959000	34
509	20241204	121600	46823679000	960000	959000	960000	959000	98
510	20241204	121500	46729684000	959000	960000	960000	959000	47
511	20241204	121400	46684588000	960000	959000	960000	959000	108
512	20241204	121300	46580964000	960000	961000	961000	959000	92
513	20241204	121200	46492643000	961000	961000	961000	960000	76
514	20241204	121100	46419609000	960000	961000	961000	960000	75
515	20241204	121000	46347537000	961000	962000	962000	961000	28
516	20241204	120900	46320619000	961000	961000	962000	961000	12
517	20241204	120800	46309082000	961000	961000	962000	961000	64
518	20241204	120700	46247521000	962000	962000	962000	961000	9
519	20241204	120600	46238868000	962000	962000	962000	961000	12
520	20241204	120500	46227331000	962000	961000	962000	961000	21
521	20241204	120400	46207138000	961000	962000	963000	961000	115
522	20241204	120300	46096521000	962000	962000	963000	962000	120
523	20241204	120200	45981070000	962000	962000	963000	962000	101
524	20241204	120100	45883822000	962000	962000	963000	962000	22
525	20241204	120000	45862648000	963000	962000	963000	962000	117
526	20241204	115900	45750087000	962000	959000	962000	959000	475
527	20241204	115800	45293976000	960000	958000	960000	957000	768
528	20241204	115700	44557777000	957000	958000	958000	957000	21
529	20241204	115600	44537668000	958000	957000	958000	957000	138
530	20241204	115500	44405592000	957000	958000	958000	957000	24
531	20241204	115400	44382610000	957000	957000	958000	957000	63
532	20241204	115300	44322260000	957000	958000	958000	957000	177
533	20241204	115200	44152696000	957000	957000	958000	957000	147
534	20241204	115100	44012010000	957000	957000	957000	956000	21
535	20241204	115000	43991920000	957000	956000	957000	956000	28
536	20241204	114900	43965143000	956000	955000	956000	954000	42
537	20241204	114800	43925008000	956000	955000	956000	955000	69
538	20241204	114700	43859049000	956000	953000	956000	953000	37
539	20241204	114600	43823748000	953000	955000	955000	953000	16
540	20241204	114500	43808486000	953000	953000	955000	952000	184
541	20241204	114400	43632879000	952000	954000	954000	952000	91
542	20241204	114300	43546087000	954000	955000	955000	954000	96
543	20241204	114200	43454498000	954000	953000	955000	953000	29
544	20241204	114100	43426834000	953000	954000	955000	953000	33
545	20241204	114000	43395371000	953000	955000	955000	953000	38
546	20241204	113900	43359138000	954000	955000	955000	953000	26
547	20241204	113800	43334331000	954000	955000	955000	954000	146
548	20241204	113700	43194987000	954000	954000	954000	953000	196
549	20241204	113600	43008033000	955000	956000	956000	954000	123
550	20241204	113500	42890586000	957000	956000	957000	956000	31
551	20241204	113400	42860945000	957000	956000	957000	956000	75
552	20241204	113300	42789193000	957000	957000	957000	957000	10
553	20241204	113200	42779623000	957000	957000	957000	956000	71
554	20241204	113100	42711742000	957000	957000	957000	956000	75
555	20241204	113000	42639971000	956000	957000	957000	956000	12
556	20241204	112900	42628493000	957000	956000	957000	956000	25
557	20241204	112800	42604582000	957000	956000	957000	956000	35
558	20241204	112700	42571118000	956000	957000	958000	956000	64
559	20241204	112600	42509911000	957000	957000	957000	956000	42
560	20241204	112500	42469722000	958000	958000	958000	956000	8
561	20241204	112400	42462062000	957000	957000	958000	957000	331
562	20241204	112300	42145238000	957000	958000	958000	957000	52
563	20241204	112200	42095427000	958000	957000	958000	957000	143
564	20241204	112100	41958551000	956000	956000	957000	956000	89
565	20241204	112000	41873404000	956000	957000	957000	956000	11
566	20241204	111900	41862885000	957000	957000	957000	956000	17
567	20241204	111800	41846617000	957000	956000	957000	956000	75
568	20241204	111700	41774856000	956000	957000	957000	956000	13
569	20241204	111600	41762423000	957000	957000	957000	956000	19
570	20241204	111500	41744245000	956000	956000	957000	956000	29
571	20241204	111400	41716519000	956000	956000	957000	956000	109
572	20241204	111300	41612258000	957000	957000	957000	956000	7
573	20241204	111200	41605560000	957000	957000	957000	956000	33
574	20241204	111100	41573996000	957000	957000	957000	956000	106
575	20241204	111000	41472594000	957000	956000	957000	956000	100
576	20241204	110900	41376989000	956000	956000	956000	956000	61
577	20241204	110800	41318673000	957000	958000	958000	956000	128
578	20241204	110700	41196152000	957000	957000	958000	957000	62
579	20241204	110600	41136817000	958000	957000	958000	957000	21
580	20241204	110500	41116715000	958000	957000	958000	957000	89
581	20241204	110400	41031454000	958000	957000	958000	957000	109
582	20241204	110300	40927064000	958000	958000	959000	957000	197
583	20241204	110200	40738344000	958000	958000	959000	958000	84
584	20241204	110100	40657834000	958000	959000	959000	958000	90
585	20241204	110000	40571528000	958000	958000	959000	957000	495
586	20241204	105900	40097485000	958000	957000	958000	957000	33
587	20241204	105800	40065897000	957000	958000	958000	957000	30
588	20241204	105700	40037173000	958000	958000	958000	957000	63
589	20241204	105600	39976821000	958000	958000	958000	957000	13
590	20241204	105500	39964372000	957000	957000	958000	957000	13
591	20241204	105400	39951926000	958000	957000	958000	956000	66
592	20241204	105300	39888763000	955000	958000	958000	955000	111
593	20241204	105200	39782532000	957000	957000	958000	957000	83
594	20241204	105100	39703098000	957000	957000	958000	956000	152
595	20241204	105000	39557645000	957000	955000	957000	954000	157
596	20241204	104900	39407649000	955000	955000	955000	954000	7
597	20241204	104800	39400966000	954000	955000	956000	954000	85
598	20241204	104700	39319790000	956000	955000	956000	955000	23
599	20241204	104600	39297820000	955000	955000	956000	954000	72
600	20241204	104500	39229081000	954000	956000	957000	954000	81
601	20241204	104400	39151661000	957000	957000	957000	956000	81
602	20241204	104300	39074152000	957000	957000	957000	956000	67
603	20241204	104200	39010094000	957000	957000	957000	956000	51
604	20241204	104100	38961326000	956000	954000	957000	953000	313
605	20241204	104000	38662438000	954000	954000	954000	953000	23
606	20241204	103900	38640509000	954000	953000	954000	953000	28
607	20241204	103800	38613811000	954000	953000	954000	952000	58
608	20241204	103700	38558538000	954000	954000	954000	953000	269
609	20241204	103600	38302096000	953000	951000	953000	950000	202
610	20241204	103500	38109741000	951000	948000	951000	947000	305
611	20241204	103400	37820099000	948000	947000	948000	947000	198
612	20241204	103300	37632414000	948000	948000	948000	947000	271
613	20241204	103200	37375521000	949000	949000	949000	948000	15
614	20241204	103100	37361294000	949000	947000	949000	947000	167
615	20241204	103000	37202966000	947000	948000	948000	947000	70
616	20241204	102900	37136632000	949000	948000	949000	948000	35
617	20241204	102800	37103450000	948000	950000	950000	948000	69
618	20241204	102700	37037970000	950000	949000	950000	949000	62
619	20241204	102600	36979074000	949000	949000	950000	949000	27
620	20241204	102500	36953450000	949000	950000	950000	949000	148
621	20241204	102400	36812879000	950000	950000	951000	950000	134
622	20241204	102300	36685565000	950000	950000	951000	949000	226
623	20241204	102200	36470841000	950000	951000	951000	950000	21
624	20241204	102100	36450882000	951000	951000	951000	950000	97
625	20241204	102000	36358706000	951000	947000	951000	947000	356
626	20241204	101900	36020901000	947000	948000	948000	946000	50
627	20241204	101800	35973518000	948000	946000	949000	945000	210
628	20241204	101700	35774731000	946000	946000	946000	945000	154
629	20241204	101600	35629112000	947000	948000	949000	945000	286
630	20241204	101500	35358664000	947000	947000	948000	946000	211
631	20241204	101400	35158888000	947000	946000	948000	946000	240
632	20241204	101300	34931810000	948000	947000	948000	946000	178
633	20241204	101200	34763236000	947000	946000	948000	946000	126
634	20241204	101100	34643897000	946000	946000	946000	945000	276
635	20241204	101000	34382846000	946000	946000	946000	945000	62
636	20241204	100900	34324245000	946000	946000	947000	945000	457
637	20241204	100800	33891913000	946000	946000	947000	946000	55
638	20241204	100700	33839867000	947000	946000	947000	946000	125
639	20241204	100600	33721526000	946000	947000	947000	946000	123
640	20241204	100500	33605100000	947000	949000	949000	947000	302
641	20241204	100400	33318853000	949000	949000	950000	948000	418
642	20241204	100300	32922147000	950000	951000	951000	949000	222
643	20241204	100200	32711269000	951000	950000	951000	950000	91
644	20241204	100100	32624816000	950000	949000	950000	948000	379
645	20241204	100000	32264867000	949000	950000	951000	949000	235
646	20241204	095900	32041645000	950000	950000	951000	950000	56
647	20241204	095800	31988404000	951000	950000	951000	950000	78
648	20241204	095700	31914254000	950000	950000	951000	950000	87
649	20241204	095600	31831530000	951000	950000	951000	950000	57
650	20241204	095500	31777356000	950000	951000	952000	950000	171
651	20241204	095400	31614726000	951000	952000	953000	951000	132
652	20241204	095300	31489120000	952000	952000	953000	952000	143
653	20241204	095200	31352916000	953000	953000	954000	952000	224
654	20241204	095100	31139467000	953000	949000	953000	949000	306
655	20241204	095000	30848545000	949000	948000	949000	948000	109
656	20241204	094900	30745168000	948000	946000	948000	946000	106
657	20241204	094800	30644805000	946000	947000	947000	946000	60
658	20241204	094700	30588008000	947000	946000	950000	946000	467
659	20241204	094600	30145454000	947000	945000	947000	944000	311
660	20241204	094500	29851368000	945000	942000	945000	941000	549
661	20241204	094400	29333996000	941000	942000	943000	941000	399
662	20241204	094300	28958351000	943000	943000	944000	941000	744
663	20241204	094200	28257553000	943000	944000	945000	943000	529
664	20241204	094100	27758370000	944000	946000	947000	944000	1671
665	20241204	094000	26178948000	947000	946000	947000	945000	189
666	20241204	093900	26000142000	946000	947000	947000	946000	414
667	20241204	093800	25608416000	947000	947000	948000	946000	548
668	20241204	093700	25089483000	947000	949000	950000	947000	785
669	20241204	093600	24345155000	949000	951000	951000	949000	1120
670	20241204	093500	23281280000	950000	952000	952000	950000	385
671	20241204	093400	22915239000	951000	953000	954000	951000	2171
672	20241204	093300	20848805000	953000	953000	954000	953000	125
673	20241204	093200	20729610000	954000	954000	955000	953000	879
674	20241204	093100	19890794000	955000	956000	956000	954000	482
675	20241204	093000	19430420000	956000	956000	956000	955000	106
676	20241204	092900	19329163000	956000	957000	958000	955000	864
677	20241204	092800	18503148000	958000	958000	959000	957000	159
678	20241204	092700	18350865000	959000	957000	959000	957000	99
679	20241204	092600	18256018000	957000	958000	959000	956000	975
680	20241204	092500	17322292000	958000	961000	961000	958000	553
681	20241204	092400	16791774000	961000	960000	961000	960000	116
682	20241204	092300	16680323000	961000	961000	962000	960000	206
683	20241204	092200	16482452000	962000	962000	963000	961000	121
684	20241204	092100	16366089000	962000	960000	962000	960000	320
685	20241204	092000	16058601000	960000	962000	962000	960000	102
686	20241204	091900	15960569000	962000	960000	962000	959000	369
687	20241204	091800	15606403000	960000	959000	960000	959000	228
688	20241204	091700	15387647000	959000	960000	960000	959000	319
689	20241204	091600	15081656000	959000	960000	960000	959000	246
690	20241204	091500	14845676000	959000	959000	960000	959000	147
691	20241204	091400	14704645000	959000	960000	961000	959000	464
692	20241204	091300	14259475000	960000	960000	960000	959000	162
693	20241204	091200	14103993000	960000	962000	962000	958000	842
694	20241204	091100	13295681000	963000	963000	966000	961000	693
695	20241204	091000	12627788000	963000	961000	964000	960000	351
696	20241204	090900	12290072000	960000	959000	960000	958000	686
697	20241204	090800	11632065000	959000	957000	959000	957000	184
698	20241204	090700	11455690000	959000	958000	960000	956000	440
699	20241204	090600	11034107000	958000	956000	960000	956000	290
700	20241204	090500	10756081000	956000	958000	960000	956000	727
701	20241204	090400	10059368000	958000	959000	959000	955000	493
702	20241204	090300	9587479000	958000	960000	962000	958000	781
703	20241204	090200	8838156000	959000	954000	959000	951000	1986
704	20241204	090100	6945843000	953000	955000	957000	952000	1641
705	20241204	090000	5381095000	955000	953000	959000	953000	5633