KissMeData/207940/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	204100	68323965000	958000	958000	958000	958000	4790
3	20241219	204000	68323965000	958000	958000	958000	958000	0
4	20241219	203900	68323965000	958000	958000	958000	958000	0
5	20241219	203800	68323965000	958000	958000	958000	958000	0
6	20241219	203700	68323965000	958000	958000	958000	958000	0
7	20241219	203600	68323965000	958000	958000	958000	958000	0
8	20241219	203500	68323965000	958000	958000	958000	958000	0
9	20241219	203400	68323965000	958000	958000	958000	958000	0
10	20241219	203300	68323965000	958000	958000	958000	958000	0
11	20241219	203200	68323965000	958000	958000	958000	958000	0
12	20241219	203100	68323965000	958000	958000	958000	958000	0
13	20241219	203000	68323965000	958000	958000	958000	958000	0
14	20241219	202900	68323965000	958000	958000	958000	958000	0
15	20241219	202800	68323965000	958000	958000	958000	958000	0
16	20241219	202700	68323965000	958000	958000	958000	958000	0
17	20241219	202600	68323965000	958000	958000	958000	958000	0
18	20241219	202500	68323965000	958000	958000	958000	958000	0
19	20241219	202400	68323965000	958000	958000	958000	958000	0
20	20241219	202300	68323965000	958000	958000	958000	958000	0
21	20241219	202200	68323965000	958000	958000	958000	958000	0
22	20241219	202100	68323965000	958000	958000	958000	958000	0
23	20241219	202000	68323965000	958000	958000	958000	958000	0
24	20241219	201900	68323965000	958000	958000	958000	958000	0
25	20241219	201800	68323965000	958000	958000	958000	958000	0
26	20241219	201700	68323965000	958000	958000	958000	958000	0
27	20241219	201600	68323965000	958000	958000	958000	958000	0
28	20241219	201500	68323965000	958000	958000	958000	958000	0
29	20241219	201400	68323965000	958000	958000	958000	958000	0
30	20241219	201300	68323965000	958000	958000	958000	958000	0
31	20241219	201200	68323965000	958000	958000	958000	958000	0
32	20241219	201100	68323965000	958000	958000	958000	958000	4790
33	20241219	201000	68323965000	958000	958000	958000	958000	0
34	20241219	200900	68323965000	958000	958000	958000	958000	0
35	20241219	200800	68323965000	958000	958000	958000	958000	0
36	20241219	200700	68323965000	958000	958000	958000	958000	0
37	20241219	200600	68323965000	958000	958000	958000	958000	0
38	20241219	200500	68323965000	958000	958000	958000	958000	0
39	20241219	200400	68323965000	958000	958000	958000	958000	0
40	20241219	200300	68323965000	958000	958000	958000	958000	0
41	20241219	200200	68323965000	958000	958000	958000	958000	0
42	20241219	200100	68323965000	958000	958000	958000	958000	0
43	20241219	200000	68323965000	958000	958000	958000	958000	0
44	20241219	195900	68323965000	958000	958000	958000	958000	0
45	20241219	195800	68323965000	958000	958000	958000	958000	0
46	20241219	195700	68323965000	958000	958000	958000	958000	0
47	20241219	195600	68323965000	958000	958000	958000	958000	0
48	20241219	195500	68323965000	958000	958000	958000	958000	0
49	20241219	195400	68323965000	958000	958000	958000	958000	0
50	20241219	195300	68323965000	958000	958000	958000	958000	0
51	20241219	195200	68323965000	958000	958000	958000	958000	0
52	20241219	195100	68323965000	958000	958000	958000	958000	0
53	20241219	195000	68323965000	958000	958000	958000	958000	0
54	20241219	194900	68323965000	958000	958000	958000	958000	0
55	20241219	194800	68323965000	958000	958000	958000	958000	0
56	20241219	194700	68323965000	958000	958000	958000	958000	0
57	20241219	194600	68323965000	958000	958000	958000	958000	0
58	20241219	194500	68323965000	958000	958000	958000	958000	0
59	20241219	194400	68323965000	958000	958000	958000	958000	0
60	20241219	194300	68323965000	958000	958000	958000	958000	0
61	20241219	194200	68323965000	958000	958000	958000	958000	0
62	20241219	194100	68323965000	958000	958000	958000	958000	4790
63	20241219	194000	68323965000	958000	958000	958000	958000	0
64	20241219	193900	68323965000	958000	958000	958000	958000	0
65	20241219	193800	68323965000	958000	958000	958000	958000	0
66	20241219	193700	68323965000	958000	958000	958000	958000	0
67	20241219	193600	68323965000	958000	958000	958000	958000	0
68	20241219	193500	68323965000	958000	958000	958000	958000	0
69	20241219	193400	68323965000	958000	958000	958000	958000	0
70	20241219	193300	68323965000	958000	958000	958000	958000	0
71	20241219	193200	68323965000	958000	958000	958000	958000	0
72	20241219	193100	68323965000	958000	958000	958000	958000	0
73	20241219	193000	68323965000	958000	958000	958000	958000	0
74	20241219	192900	68323965000	958000	958000	958000	958000	0
75	20241219	192800	68323965000	958000	958000	958000	958000	0
76	20241219	192700	68323965000	958000	958000	958000	958000	0
77	20241219	192600	68323965000	958000	958000	958000	958000	0
78	20241219	192500	68323965000	958000	958000	958000	958000	0
79	20241219	192400	68323965000	958000	958000	958000	958000	0
80	20241219	192300	68323965000	958000	958000	958000	958000	0
81	20241219	192200	68323965000	958000	958000	958000	958000	0
82	20241219	192100	68323965000	958000	958000	958000	958000	0
83	20241219	192000	68323965000	958000	958000	958000	958000	0
84	20241219	191900	68323965000	958000	958000	958000	958000	0
85	20241219	191800	68323965000	958000	958000	958000	958000	0
86	20241219	191700	68323965000	958000	958000	958000	958000	0
87	20241219	191600	68323965000	958000	958000	958000	958000	0
88	20241219	191500	68323965000	958000	958000	958000	958000	0
89	20241219	191400	68323965000	958000	958000	958000	958000	0
90	20241219	191300	68323965000	958000	958000	958000	958000	0
91	20241219	191200	68323965000	958000	958000	958000	958000	0
92	20241219	191100	68323965000	958000	958000	958000	958000	4790
93	20241219	191000	68323965000	958000	958000	958000	958000	0
94	20241219	190900	68323965000	958000	958000	958000	958000	0
95	20241219	190800	68323965000	958000	958000	958000	958000	0
96	20241219	190700	68323965000	958000	958000	958000	958000	0
97	20241219	190600	68323965000	958000	958000	958000	958000	0
98	20241219	190500	68323965000	958000	958000	958000	958000	0
99	20241219	190400	68323965000	958000	958000	958000	958000	0
100	20241219	190300	68323965000	958000	958000	958000	958000	0
101	20241219	190200	68323965000	958000	958000	958000	958000	0
102	20241219	190100	68323965000	958000	958000	958000	958000	0
103	20241219	190000	68323965000	958000	958000	958000	958000	0
104	20241219	185900	68323965000	958000	958000	958000	958000	0
105	20241219	185800	68323965000	958000	958000	958000	958000	0
106	20241219	185700	68323965000	958000	958000	958000	958000	0
107	20241219	185600	68323965000	958000	958000	958000	958000	0
108	20241219	185500	68323965000	958000	958000	958000	958000	0
109	20241219	185400	68323965000	958000	958000	958000	958000	0
110	20241219	185300	68323965000	958000	958000	958000	958000	0
111	20241219	185200	68323965000	958000	958000	958000	958000	0
112	20241219	185100	68323965000	958000	958000	958000	958000	0
113	20241219	185000	68323965000	958000	958000	958000	958000	0
114	20241219	184900	68323965000	958000	958000	958000	958000	0
115	20241219	184800	68323965000	958000	958000	958000	958000	0
116	20241219	184700	68323965000	958000	958000	958000	958000	0
117	20241219	184600	68323965000	958000	958000	958000	958000	0
118	20241219	184500	68323965000	958000	958000	958000	958000	0
119	20241219	184400	68323965000	958000	958000	958000	958000	0
120	20241219	184300	68323965000	958000	958000	958000	958000	0
121	20241219	184200	68323965000	958000	958000	958000	958000	0
122	20241219	184100	68323965000	958000	958000	958000	958000	4790
123	20241219	184000	68323965000	958000	958000	958000	958000	0
124	20241219	183900	68323965000	958000	958000	958000	958000	0
125	20241219	183800	68323965000	958000	958000	958000	958000	0
126	20241219	183700	68323965000	958000	958000	958000	958000	0
127	20241219	183600	68323965000	958000	958000	958000	958000	0
128	20241219	183500	68323965000	958000	958000	958000	958000	0
129	20241219	183400	68323965000	958000	958000	958000	958000	0
130	20241219	183300	68323965000	958000	958000	958000	958000	0
131	20241219	183200	68323965000	958000	958000	958000	958000	0
132	20241219	183100	68323965000	958000	958000	958000	958000	0
133	20241219	183000	68323965000	958000	958000	958000	958000	0
134	20241219	182900	68323965000	958000	958000	958000	958000	0
135	20241219	182800	68323965000	958000	958000	958000	958000	0
136	20241219	182700	68323965000	958000	958000	958000	958000	0
137	20241219	182600	68323965000	958000	958000	958000	958000	0
138	20241219	182500	68323965000	958000	958000	958000	958000	0
139	20241219	182400	68323965000	958000	958000	958000	958000	0
140	20241219	182300	68323965000	958000	958000	958000	958000	0
141	20241219	182200	68323965000	958000	958000	958000	958000	0
142	20241219	182100	68323965000	958000	958000	958000	958000	0
143	20241219	182000	68323965000	958000	958000	958000	958000	0
144	20241219	181900	68323965000	958000	958000	958000	958000	0
145	20241219	181800	68323965000	958000	958000	958000	958000	0
146	20241219	181700	68323965000	958000	958000	958000	958000	0
147	20241219	181600	68323965000	958000	958000	958000	958000	0
148	20241219	181500	68323965000	958000	958000	958000	958000	0
149	20241219	181400	68323965000	958000	958000	958000	958000	0
150	20241219	181300	68323965000	958000	958000	958000	958000	0
151	20241219	181200	68323965000	958000	958000	958000	958000	0
152	20241219	181100	68323965000	958000	958000	958000	958000	4790
153	20241219	181000	68323965000	958000	958000	958000	958000	0
154	20241219	180900	68323965000	958000	958000	958000	958000	0
155	20241219	180800	68323965000	958000	958000	958000	958000	0
156	20241219	180700	68323965000	958000	958000	958000	958000	0
157	20241219	180600	68323965000	958000	958000	958000	958000	0
158	20241219	180500	68323965000	958000	958000	958000	958000	0
159	20241219	180400	68323965000	958000	958000	958000	958000	0
160	20241219	180300	68323965000	958000	958000	958000	958000	0
161	20241219	180200	68323965000	958000	958000	958000	958000	0
162	20241219	180100	68323965000	958000	958000	958000	958000	0
163	20241219	180000	68323965000	958000	958000	958000	958000	0
164	20241219	175900	68323965000	958000	958000	958000	958000	0
165	20241219	175800	68323965000	958000	958000	958000	958000	0
166	20241219	175700	68323965000	958000	958000	958000	958000	0
167	20241219	175600	68323965000	958000	958000	958000	958000	0
168	20241219	175500	68323965000	958000	958000	958000	958000	0
169	20241219	175400	68323965000	958000	958000	958000	958000	0
170	20241219	175300	68323965000	958000	958000	958000	958000	0
171	20241219	175200	68323965000	958000	958000	958000	958000	0
172	20241219	175100	68323965000	958000	958000	958000	958000	0
173	20241219	175000	68323965000	958000	958000	958000	958000	0
174	20241219	174900	68323965000	958000	958000	958000	958000	0
175	20241219	174800	68323965000	958000	958000	958000	958000	0
176	20241219	174700	68323965000	958000	958000	958000	958000	0
177	20241219	174600	68323965000	958000	958000	958000	958000	0
178	20241219	174500	68323965000	958000	958000	958000	958000	0
179	20241219	174400	68323965000	958000	958000	958000	958000	0
180	20241219	174300	68323965000	958000	958000	958000	958000	0
181	20241219	174200	68323965000	958000	958000	958000	958000	0
182	20241219	174100	68323965000	958000	958000	958000	958000	4790
183	20241219	174000	68323965000	958000	958000	958000	958000	0
184	20241219	173900	68323965000	958000	958000	958000	958000	0
185	20241219	173800	68323965000	958000	958000	958000	958000	0
186	20241219	173700	68323965000	958000	958000	958000	958000	0
187	20241219	173600	68323965000	958000	958000	958000	958000	0
188	20241219	173500	68323965000	958000	958000	958000	958000	0
189	20241219	173400	68323965000	958000	958000	958000	958000	0
190	20241219	173300	68323965000	958000	958000	958000	958000	0
191	20241219	173200	68323965000	958000	958000	958000	958000	0
192	20241219	173100	68323965000	958000	958000	958000	958000	0
193	20241219	173000	68323965000	958000	958000	958000	958000	0
194	20241219	172900	68323965000	958000	958000	958000	958000	0
195	20241219	172800	68323965000	958000	958000	958000	958000	0
196	20241219	172700	68323965000	958000	958000	958000	958000	0
197	20241219	172600	68323965000	958000	958000	958000	958000	0
198	20241219	172500	68323965000	958000	958000	958000	958000	0
199	20241219	172400	68323965000	958000	958000	958000	958000	0
200	20241219	172300	68323965000	958000	958000	958000	958000	0
201	20241219	172200	68323965000	958000	958000	958000	958000	0
202	20241219	172100	68323965000	958000	958000	958000	958000	0
203	20241219	172000	68323965000	958000	958000	958000	958000	0
204	20241219	171900	68323965000	958000	958000	958000	958000	0
205	20241219	171800	68323965000	958000	958000	958000	958000	0
206	20241219	171700	68323965000	958000	958000	958000	958000	0
207	20241219	171600	68323965000	958000	958000	958000	958000	0
208	20241219	171500	68323965000	958000	958000	958000	958000	0
209	20241219	171400	68323965000	958000	958000	958000	958000	0
210	20241219	171300	68323965000	958000	958000	958000	958000	0
211	20241219	171200	68323965000	958000	958000	958000	958000	0
212	20241219	171100	68323965000	958000	958000	958000	958000	4790
213	20241219	171000	68323965000	958000	958000	958000	958000	0
214	20241219	170900	68323965000	958000	958000	958000	958000	0
215	20241219	170800	68323965000	958000	958000	958000	958000	0
216	20241219	170700	68323965000	958000	958000	958000	958000	0
217	20241219	170600	68323965000	958000	958000	958000	958000	0
218	20241219	170500	68323965000	958000	958000	958000	958000	0
219	20241219	170400	68323965000	958000	958000	958000	958000	0
220	20241219	170300	68323965000	958000	958000	958000	958000	0
221	20241219	170200	68323965000	958000	958000	958000	958000	0
222	20241219	170100	68323965000	958000	958000	958000	958000	0
223	20241219	170000	68323965000	958000	958000	958000	958000	0
224	20241219	165900	68323965000	958000	958000	958000	958000	0
225	20241219	165800	68323965000	958000	958000	958000	958000	0
226	20241219	165700	68323965000	958000	958000	958000	958000	0
227	20241219	165600	68323965000	958000	958000	958000	958000	0
228	20241219	165500	68323965000	958000	958000	958000	958000	0
229	20241219	165400	68323965000	958000	958000	958000	958000	0
230	20241219	165300	68323965000	958000	958000	958000	958000	0
231	20241219	165200	68323965000	958000	958000	958000	958000	0
232	20241219	165100	68323965000	958000	958000	958000	958000	0
233	20241219	165000	68323965000	958000	958000	958000	958000	0
234	20241219	164900	68323965000	958000	958000	958000	958000	0
235	20241219	164800	68323965000	958000	958000	958000	958000	0
236	20241219	164700	68323965000	958000	958000	958000	958000	0
237	20241219	164600	68323965000	958000	958000	958000	958000	0
238	20241219	164500	68323965000	958000	958000	958000	958000	0
239	20241219	164400	68323965000	958000	958000	958000	958000	0
240	20241219	164300	68323965000	958000	958000	958000	958000	0
241	20241219	164200	68323965000	958000	958000	958000	958000	0
242	20241219	164100	68323965000	958000	958000	958000	958000	4790
243	20241219	164000	68323965000	958000	958000	958000	958000	0
244	20241219	163900	68323965000	958000	958000	958000	958000	0
245	20241219	163800	68323965000	958000	958000	958000	958000	0
246	20241219	163700	68323965000	958000	958000	958000	958000	0
247	20241219	163600	68323965000	958000	958000	958000	958000	0
248	20241219	163500	68323965000	958000	958000	958000	958000	0
249	20241219	163400	68323965000	958000	958000	958000	958000	0
250	20241219	163300	68323965000	958000	958000	958000	958000	0
251	20241219	163200	68323965000	958000	958000	958000	958000	0
252	20241219	163100	68323965000	958000	958000	958000	958000	0
253	20241219	163000	68323965000	958000	958000	958000	958000	0
254	20241219	162900	68323965000	958000	958000	958000	958000	0
255	20241219	162800	68323965000	958000	958000	958000	958000	0
256	20241219	162700	68323965000	958000	958000	958000	958000	0
257	20241219	162600	68323965000	958000	958000	958000	958000	0
258	20241219	162500	68323965000	958000	958000	958000	958000	0
259	20241219	162400	68323965000	958000	958000	958000	958000	0
260	20241219	162300	68323965000	958000	958000	958000	958000	0
261	20241219	162200	68323965000	958000	958000	958000	958000	0
262	20241219	162100	68323965000	958000	958000	958000	958000	0
263	20241219	162000	68323965000	958000	958000	958000	958000	0
264	20241219	161900	68323965000	958000	958000	958000	958000	0
265	20241219	161800	68323965000	958000	958000	958000	958000	0
266	20241219	161700	68323965000	958000	958000	958000	958000	0
267	20241219	161600	68323965000	958000	958000	958000	958000	0
268	20241219	161500	68323965000	958000	958000	958000	958000	0
269	20241219	161400	68323965000	958000	958000	958000	958000	0
270	20241219	161300	68323965000	958000	958000	958000	958000	0
271	20241219	161200	68323965000	958000	958000	958000	958000	0
272	20241219	161100	68323965000	958000	958000	958000	958000	4790
273	20241219	161000	68323965000	958000	958000	958000	958000	0
274	20241219	160900	68323965000	958000	958000	958000	958000	0
275	20241219	160800	68323965000	958000	958000	958000	958000	0
276	20241219	160700	68323965000	958000	958000	958000	958000	0
277	20241219	160600	68323965000	958000	958000	958000	958000	0
278	20241219	160500	68323965000	958000	958000	958000	958000	0
279	20241219	160400	68323965000	958000	958000	958000	958000	0
280	20241219	160300	68323965000	958000	958000	958000	958000	0
281	20241219	160200	68323965000	958000	958000	958000	958000	0
282	20241219	160100	68323965000	958000	958000	958000	958000	0
283	20241219	160000	68323965000	958000	958000	958000	958000	0
284	20241219	155900	68323965000	958000	958000	958000	958000	0
285	20241219	155800	68323965000	958000	958000	958000	958000	0
286	20241219	155700	68323965000	958000	958000	958000	958000	0
287	20241219	155600	68323965000	958000	958000	958000	958000	0
288	20241219	155500	68323965000	958000	958000	958000	958000	0
289	20241219	155400	68323965000	958000	958000	958000	958000	0
290	20241219	155300	68323965000	958000	958000	958000	958000	0
291	20241219	155200	68323965000	958000	958000	958000	958000	0
292	20241219	155100	68323965000	958000	958000	958000	958000	0
293	20241219	155000	68323965000	958000	958000	958000	958000	0
294	20241219	154900	68323965000	958000	958000	958000	958000	0
295	20241219	154800	68323965000	958000	958000	958000	958000	0
296	20241219	154700	68323965000	958000	958000	958000	958000	0
297	20241219	154600	68323965000	958000	958000	958000	958000	0
298	20241219	154500	68323965000	958000	958000	958000	958000	0
299	20241219	154400	68323965000	958000	958000	958000	958000	0
300	20241219	154300	68323965000	958000	958000	958000	958000	0
301	20241219	154200	68323965000	958000	958000	958000	958000	0
302	20241219	154100	68323965000	958000	958000	958000	958000	4790
303	20241219	154000	68323965000	958000	958000	958000	958000	0
304	20241219	153900	68323965000	958000	958000	958000	958000	0
305	20241219	153800	68323965000	958000	958000	958000	958000	0
306	20241219	153700	68323965000	958000	958000	958000	958000	0
307	20241219	153600	68323965000	958000	958000	958000	958000	0
308	20241219	153500	68323965000	958000	958000	958000	958000	0
309	20241219	153400	68323965000	958000	958000	958000	958000	0
310	20241219	153300	68323965000	958000	958000	958000	958000	0
311	20241219	153200	68323965000	958000	958000	958000	958000	0
312	20241219	153100	68323965000	958000	958000	958000	958000	0
313	20241219	153000	68323965000	958000	958000	958000	958000	4790
314	20241219	152900	63735145000	959000	959000	959000	959000	0
315	20241219	152800	63735145000	959000	959000	959000	959000	0
316	20241219	152700	63735145000	959000	959000	959000	959000	0
317	20241219	152600	63735145000	959000	959000	959000	959000	0
318	20241219	152500	63735145000	959000	959000	959000	959000	0
319	20241219	152400	63735145000	959000	959000	959000	959000	0
320	20241219	152300	63735145000	959000	959000	959000	959000	0
321	20241219	152200	63735145000	959000	959000	959000	959000	0
322	20241219	152100	63735145000	959000	959000	959000	959000	0
323	20241219	152000	63735145000	959000	959000	959000	959000	0
324	20241219	151900	63735145000	959000	958000	959000	958000	203
325	20241219	151800	63540476000	959000	958000	960000	958000	203
326	20241219	151700	63345799000	959000	958000	959000	957000	147
327	20241219	151600	63204928000	957000	958000	960000	957000	128
328	20241219	151500	63082295000	958000	958000	960000	957000	140
329	20241219	151400	62948104000	960000	957000	960000	957000	163
330	20241219	151300	62791826000	958000	958000	959000	957000	124
331	20241219	151200	62673069000	958000	956000	958000	956000	85
332	20241219	151100	62591749000	956000	956000	957000	955000	1582
333	20241219	151000	61079505000	955000	956000	956000	955000	130
334	20241219	150900	60955309000	956000	956000	956000	955000	118
335	20241219	150800	60842597000	956000	955000	956000	955000	361
336	20241219	150700	60497552000	955000	955000	956000	955000	166
337	20241219	150600	60338986000	955000	956000	956000	955000	237
338	20241219	150500	60112607000	956000	958000	958000	956000	2266
339	20241219	150400	57945022000	957000	958000	958000	957000	125
340	20241219	150300	57825340000	957000	958000	958000	957000	116
341	20241219	150200	57714282000	957000	957000	958000	957000	255
342	20241219	150100	57470214000	958000	957000	958000	957000	107
343	20241219	150000	57367787000	957000	957000	958000	957000	228
344	20241219	145900	57149448000	957000	958000	958000	957000	388
345	20241219	145800	56777868000	957000	958000	958000	957000	192
346	20241219	145700	56594062000	957000	957000	958000	957000	118
347	20241219	145600	56481119000	958000	957000	958000	957000	186
348	20241219	145500	56303008000	957000	957000	958000	957000	254
349	20241219	145400	56059845000	957000	959000	959000	957000	590
350	20241219	145300	55494688000	959000	959000	959000	958000	182
351	20241219	145200	55320319000	958000	959000	959000	958000	154
352	20241219	145100	55172737000	958000	959000	960000	958000	303
353	20241219	145000	54882393000	959000	959000	960000	958000	176
354	20241219	144900	54713597000	960000	960000	960000	959000	113
355	20241219	144800	54605198000	959000	959000	960000	959000	86
356	20241219	144700	54522705000	959000	959000	960000	959000	184
357	20241219	144600	54346205000	959000	961000	961000	959000	527
358	20241219	144500	53840390000	961000	960000	961000	960000	129
359	20241219	144400	53716528000	960000	961000	961000	960000	190
360	20241219	144300	53534119000	961000	960000	961000	960000	59
361	20241219	144200	53477466000	961000	961000	962000	960000	970
362	20241219	144100	52545338000	961000	961000	962000	961000	103
363	20241219	144000	52446338000	961000	961000	962000	961000	195
364	20241219	143900	52258923000	962000	961000	962000	961000	330
365	20241219	143800	51941783000	962000	961000	962000	961000	41
366	20241219	143700	51902366000	961000	962000	962000	961000	44
367	20241219	143600	51860058000	962000	961000	962000	961000	60
368	20241219	143500	51802392000	961000	961000	962000	961000	99
369	20241219	143400	51707225000	961000	961000	962000	961000	75
370	20241219	143300	51635130000	961000	961000	962000	961000	31
371	20241219	143200	51605331000	961000	961000	962000	961000	151
372	20241219	143100	51460192000	961000	963000	964000	961000	1463
373	20241219	143000	50052022000	964000	964000	964000	963000	61
374	20241219	142900	49993253000	963000	963000	964000	963000	175
375	20241219	142800	49824667000	964000	964000	964000	963000	256
376	20241219	142700	49577950000	964000	965000	965000	964000	182
377	20241219	142600	49402423000	964000	965000	965000	964000	83
378	20241219	142500	49322354000	964000	965000	965000	964000	86
379	20241219	142400	49239417000	965000	965000	965000	964000	79
380	20241219	142300	49163225000	965000	965000	965000	963000	68
381	20241219	142200	49097632000	964000	964000	965000	963000	65
382	20241219	142100	49034963000	964000	964000	964000	963000	64
383	20241219	142000	48973295000	964000	964000	964000	963000	124
384	20241219	141900	48853805000	964000	965000	965000	963000	106
385	20241219	141800	48751603000	965000	964000	965000	963000	128
386	20241219	141700	48628189000	964000	963000	964000	963000	73
387	20241219	141600	48557843000	963000	964000	964000	963000	232
388	20241219	141500	48334236000	964000	964000	964000	963000	66
389	20241219	141400	48270634000	963000	963000	964000	963000	78
390	20241219	141300	48195456000	963000	963000	964000	963000	163
391	20241219	141200	48038346000	964000	964000	964000	963000	82
392	20241219	141100	47959334000	963000	964000	964000	963000	58
393	20241219	141000	47903443000	964000	964000	964000	963000	66
394	20241219	140900	47839845000	963000	964000	964000	963000	68
395	20241219	140800	47774320000	963000	963000	964000	963000	163
396	20241219	140700	47617303000	963000	964000	964000	963000	95
397	20241219	140600	47525764000	963000	965000	965000	963000	122
398	20241219	140500	47408202000	965000	964000	965000	964000	73
399	20241219	140400	47337809000	964000	964000	965000	963000	85
400	20241219	140300	47255872000	963000	964000	964000	963000	44
401	20241219	140200	47213466000	964000	964000	965000	963000	65
402	20241219	140100	47150824000	963000	963000	964000	963000	131
403	20241219	140000	47024561000	963000	964000	964000	963000	95
404	20241219	135900	46933011000	964000	965000	965000	963000	168
405	20241219	135800	46771115000	964000	965000	965000	964000	130
406	20241219	135700	46645762000	965000	965000	965000	964000	65
407	20241219	135600	46583076000	964000	965000	965000	964000	42
408	20241219	135500	46542571000	965000	964000	965000	963000	119
409	20241219	135400	46427887000	964000	964000	964000	963000	76
410	20241219	135300	46354648000	963000	964000	964000	963000	97
411	20241219	135200	46261162000	964000	963000	964000	963000	105
412	20241219	135100	46159986000	964000	964000	964000	963000	39
413	20241219	135000	46122403000	964000	964000	964000	963000	78
414	20241219	134900	46047246000	964000	964000	964000	963000	102
415	20241219	134800	45948965000	963000	964000	964000	963000	90
416	20241219	134700	45862226000	964000	963000	964000	963000	64
417	20241219	134600	45800551000	964000	964000	964000	963000	58
418	20241219	134500	45744656000	964000	964000	964000	963000	89
419	20241219	134400	45658893000	963000	963000	964000	962000	118
420	20241219	134300	45545228000	963000	963000	964000	962000	225
421	20241219	134200	45328573000	964000	963000	964000	962000	171
422	20241219	134100	45163870000	962000	963000	964000	962000	327
423	20241219	134000	44848965000	963000	964000	964000	963000	130
424	20241219	133900	44723707000	964000	963000	964000	962000	189
425	20241219	133800	44541740000	963000	963000	964000	962000	200
426	20241219	133700	44349137000	962000	963000	963000	962000	67
427	20241219	133600	44284628000	962000	962000	963000	962000	90
428	20241219	133500	44198033000	962000	963000	963000	962000	47
429	20241219	133400	44152798000	963000	962000	963000	961000	39
430	20241219	133300	44115266000	962000	960000	962000	960000	67
431	20241219	133200	44050828000	961000	960000	962000	960000	102
432	20241219	133100	43952828000	961000	962000	962000	961000	58
433	20241219	133000	43897055000	961000	963000	963000	961000	96
434	20241219	132900	43804754000	963000	962000	963000	962000	58
435	20241219	132800	43748914000	962000	961000	964000	960000	200
436	20241219	132700	43556558000	962000	962000	964000	960000	109
437	20241219	132600	43451692000	962000	961000	962000	961000	43
438	20241219	132500	43410342000	961000	962000	963000	961000	57
439	20241219	132400	43355498000	962000	962000	963000	961000	89
440	20241219	132300	43269901000	962000	961000	962000	961000	34
441	20241219	132200	43237210000	962000	961000	962000	961000	31
442	20241219	132100	43207407000	961000	963000	963000	961000	39
443	20241219	132000	43169905000	961000	962000	963000	960000	90
444	20241219	131900	43083425000	961000	961000	962000	960000	58
445	20241219	131800	43027671000	961000	961000	961000	960000	21
446	20241219	131700	43007499000	961000	960000	962000	960000	39
447	20241219	131600	42970032000	960000	961000	961000	960000	232
448	20241219	131500	42747098000	961000	962000	962000	960000	113
449	20241219	131400	42638494000	962000	961000	962000	961000	28
450	20241219	131300	42611570000	962000	961000	962000	961000	104
451	20241219	131200	42511606000	962000	961000	962000	961000	128
452	20241219	131100	42388553000	962000	962000	962000	961000	73
453	20241219	131000	42318371000	961000	961000	963000	961000	104
454	20241219	130900	42218324000	961000	962000	962000	961000	69
455	20241219	130800	42151996000	962000	963000	964000	962000	99
456	20241219	130700	42056719000	963000	963000	963000	962000	87
457	20241219	130600	41972984000	962000	963000	963000	962000	59
458	20241219	130500	41916190000	963000	962000	963000	962000	33
459	20241219	130400	41884427000	963000	963000	964000	962000	72
460	20241219	130300	41815095000	963000	961000	964000	961000	278
461	20241219	130200	41547436000	961000	961000	962000	961000	32
462	20241219	130100	41516668000	962000	961000	962000	961000	81
463	20241219	130000	41438808000	960000	960000	961000	960000	88
464	20241219	125900	41354304000	960000	961000	961000	960000	55
465	20241219	125800	41301489000	961000	961000	961000	960000	88
466	20241219	125700	41216982000	960000	960000	961000	959000	141
467	20241219	125600	41081626000	959000	959000	960000	958000	174
468	20241219	125500	40914788000	959000	958000	959000	958000	55
469	20241219	125400	40862072000	958000	958000	959000	958000	180
470	20241219	125300	40689503000	958000	958000	959000	958000	215
471	20241219	125200	40483515000	959000	959000	959000	958000	60
472	20241219	125100	40426013000	959000	959000	959000	958000	122
473	20241219	125000	40309092000	958000	959000	959000	958000	51
474	20241219	124900	40260223000	958000	958000	959000	958000	259
475	20241219	124800	40012088000	959000	958000	959000	958000	80
476	20241219	124700	39935434000	959000	959000	960000	959000	472
477	20241219	124600	39482777000	959000	960000	960000	959000	81
478	20241219	124500	39405071000	960000	960000	961000	960000	188
479	20241219	124400	39224580000	961000	959000	961000	959000	132
480	20241219	124300	39097887000	960000	961000	961000	959000	167
481	20241219	124200	38937555000	961000	961000	962000	960000	100
482	20241219	124100	38841482000	961000	962000	962000	961000	71
483	20241219	124000	38773231000	962000	961000	962000	961000	64
484	20241219	123900	38711716000	961000	962000	962000	961000	55
485	20241219	123800	38658825000	962000	962000	962000	961000	59
486	20241219	123700	38602113000	962000	961000	962000	960000	141
487	20241219	123600	38466602000	961000	962000	962000	961000	72
488	20241219	123500	38397389000	961000	961000	962000	961000	61
489	20241219	123400	38338767000	961000	961000	962000	961000	61
490	20241219	123300	38280132000	961000	961000	962000	961000	55
491	20241219	123200	38227268000	962000	961000	963000	960000	102
492	20241219	123100	38129224000	960000	961000	961000	960000	105
493	20241219	123000	38028399000	961000	960000	962000	960000	227
494	20241219	122900	37810267000	960000	961000	961000	960000	64
495	20241219	122800	37748812000	960000	960000	961000	959000	261
496	20241219	122700	37498299000	960000	961000	961000	960000	474
497	20241219	122600	37043233000	961000	961000	961000	960000	84
498	20241219	122500	36962579000	960000	962000	963000	960000	706
499	20241219	122400	36283787000	962000	963000	963000	962000	215
500	20241219	122300	36076788000	962000	962000	963000	962000	43
501	20241219	122200	36035413000	962000	963000	964000	962000	81
502	20241219	122100	35957452000	962000	961000	964000	961000	220
503	20241219	122000	35745761000	961000	961000	962000	961000	80
504	20241219	121900	35668848000	962000	961000	962000	961000	49
505	20241219	121800	35621741000	961000	962000	962000	961000	51
506	20241219	121700	35572711000	961000	963000	963000	961000	120
507	20241219	121600	35457303000	963000	963000	963000	962000	52
508	20241219	121500	35407263000	963000	962000	963000	962000	100
509	20241219	121400	35311042000	962000	962000	963000	962000	90
510	20241219	121300	35224447000	962000	963000	964000	962000	144
511	20241219	121200	35085766000	964000	964000	965000	963000	53
512	20241219	121100	35034693000	964000	965000	965000	963000	73
513	20241219	121000	34964331000	964000	964000	965000	964000	78
514	20241219	120900	34889126000	964000	965000	966000	964000	59
515	20241219	120800	34832218000	966000	965000	966000	965000	63
516	20241219	120700	34771404000	965000	965000	966000	965000	130
517	20241219	120600	34645939000	966000	966000	967000	966000	68
518	20241219	120500	34580242000	966000	966000	967000	966000	74
519	20241219	120400	34508745000	966000	966000	967000	966000	63
520	20241219	120300	34447874000	966000	966000	967000	965000	160
521	20241219	120200	34293238000	965000	965000	966000	965000	52
522	20241219	120100	34243043000	966000	967000	967000	965000	71
523	20241219	120000	34174464000	966000	966000	967000	966000	233
524	20241219	115900	33949368000	965000	963000	966000	963000	387
525	20241219	115800	33576134000	963000	963000	964000	962000	92
526	20241219	115700	33487574000	962000	961000	963000	961000	82
527	20241219	115600	33408680000	962000	962000	962000	961000	31
528	20241219	115500	33378865000	961000	961000	962000	961000	121
529	20241219	115400	33262548000	962000	962000	962000	961000	73
530	20241219	115300	33192365000	962000	962000	962000	961000	77
531	20241219	115200	33118333000	962000	962000	962000	961000	69
532	20241219	115100	33051991000	962000	961000	962000	961000	81
533	20241219	115000	32974132000	961000	962000	962000	960000	54
534	20241219	114900	32922241000	961000	961000	962000	961000	149
535	20241219	114800	32779034000	962000	962000	962000	961000	53
536	20241219	114700	32728071000	962000	961000	962000	961000	96
537	20241219	114600	32635775000	962000	962000	962000	961000	67
538	20241219	114500	32571364000	961000	960000	962000	960000	285
539	20241219	114400	32297485000	961000	960000	961000	960000	56
540	20241219	114300	32243709000	960000	962000	962000	960000	153
541	20241219	114200	32096738000	961000	962000	962000	961000	54
542	20241219	114100	32044832000	961000	961000	962000	961000	90
543	20241219	114000	31958322000	961000	961000	962000	961000	43
544	20241219	113900	31916993000	961000	961000	962000	961000	69
545	20241219	113800	31850666000	962000	961000	962000	960000	58
546	20241219	113700	31794906000	961000	960000	961000	960000	47
547	20241219	113600	31749776000	961000	961000	962000	960000	76
548	20241219	113500	31676751000	962000	962000	962000	961000	41
549	20241219	113400	31637343000	961000	961000	962000	961000	181
550	20241219	113300	31463389000	962000	962000	962000	961000	113
551	20241219	113200	31354717000	962000	963000	963000	962000	72
552	20241219	113100	31285433000	962000	964000	964000	962000	55
553	20241219	113000	31232511000	962000	962000	964000	962000	53
554	20241219	112900	31181506000	962000	962000	963000	961000	65
555	20241219	112800	31118992000	963000	962000	963000	962000	67
556	20241219	112700	31054520000	963000	962000	963000	962000	52
557	20241219	112600	31004475000	962000	962000	963000	962000	54
558	20241219	112500	30952516000	963000	962000	963000	962000	55
559	20241219	112400	30899587000	963000	964000	964000	962000	74
560	20241219	112300	30828361000	964000	963000	964000	963000	101
561	20241219	112200	30731087000	963000	964000	964000	963000	133
562	20241219	112100	30602900000	964000	962000	964000	962000	87
563	20241219	112000	30519121000	961000	960000	962000	960000	80
564	20241219	111900	30442292000	961000	960000	961000	959000	120
565	20241219	111800	30327090000	959000	960000	960000	959000	86
566	20241219	111700	30244569000	959000	962000	962000	959000	232
567	20241219	111600	30021747000	961000	960000	962000	960000	90
568	20241219	111500	29935304000	960000	960000	962000	959000	94
569	20241219	111400	29845039000	960000	959000	961000	959000	125
570	20241219	111300	29725046000	959000	961000	961000	959000	136
571	20241219	111200	29594486000	960000	959000	961000	958000	302
572	20241219	111100	29304620000	958000	960000	960000	958000	56
573	20241219	111000	29250904000	959000	959000	960000	957000	82
574	20241219	110900	29172323000	957000	958000	960000	957000	494
575	20241219	110800	28699175000	958000	959000	959000	958000	48
576	20241219	110700	28653179000	958000	959000	960000	958000	52
577	20241219	110600	28603321000	959000	960000	960000	958000	91
578	20241219	110500	28516058000	959000	958000	960000	958000	155
579	20241219	110400	28367306000	959000	959000	959000	958000	76
580	20241219	110300	28294455000	959000	960000	960000	958000	61
581	20241219	110200	28235995000	960000	958000	960000	957000	299
582	20241219	110100	27949568000	958000	959000	959000	957000	150
583	20241219	110000	27805841000	958000	958000	960000	957000	210
584	20241219	105900	27604613000	958000	957000	959000	957000	172
585	20241219	105800	27439872000	958000	958000	959000	957000	268
586	20241219	105700	27183208000	957000	958000	959000	957000	212
587	20241219	105600	26980129000	958000	961000	961000	958000	194
588	20241219	105500	26794134000	961000	958000	961000	958000	377
589	20241219	105400	26432484000	959000	958000	959000	958000	119
590	20241219	105300	26318462000	958000	958000	960000	958000	554
591	20241219	105200	25787578000	958000	960000	960000	958000	188
592	20241219	105100	25607298000	961000	959000	961000	959000	347
593	20241219	105000	25274443000	959000	960000	960000	959000	105
594	20241219	104900	25173719000	959000	960000	960000	959000	61
595	20241219	104800	25115183000	959000	960000	961000	959000	100
596	20241219	104700	25019188000	960000	960000	961000	959000	111
597	20241219	104600	24912625000	961000	960000	961000	959000	219
598	20241219	104500	24702421000	960000	961000	962000	960000	96
599	20241219	104400	24610217000	961000	960000	962000	959000	163
600	20241219	104300	24453714000	960000	959000	962000	959000	147
601	20241219	104200	24312624000	959000	959000	960000	959000	81
602	20241219	104100	24234923000	960000	960000	960000	959000	84
603	20241219	104000	24154319000	959000	960000	962000	959000	693
604	20241219	103900	23489653000	959000	959000	960000	959000	131
605	20241219	103800	23363937000	960000	960000	961000	959000	146
606	20241219	103700	23223788000	960000	961000	962000	959000	157
607	20241219	103600	23073087000	961000	961000	963000	959000	400
608	20241219	103500	22689031000	960000	962000	963000	960000	1342
609	20241219	103400	21400161000	963000	961000	963000	961000	51
610	20241219	103300	21351083000	962000	961000	962000	961000	111
611	20241219	103200	21244374000	961000	961000	962000	960000	311
612	20241219	103100	20945599000	960000	961000	962000	960000	588
613	20241219	103000	20380634000	961000	961000	962000	961000	424
614	20241219	102900	19973124000	961000	962000	963000	961000	489
615	20241219	102800	19502799000	962000	962000	963000	962000	453
616	20241219	102700	19066994000	963000	963000	964000	962000	349
617	20241219	102600	18730907000	963000	963000	964000	963000	424
618	20241219	102500	18322579000	964000	966000	966000	964000	917
619	20241219	102400	17438024000	966000	966000	967000	965000	124
620	20241219	102300	17318234000	966000	966000	967000	966000	49
621	20241219	102200	17270877000	966000	967000	967000	966000	14
622	20241219	102100	17257345000	966000	967000	967000	966000	31
623	20241219	102000	17227371000	967000	967000	967000	966000	37
624	20241219	101900	17191612000	966000	968000	969000	966000	139
625	20241219	101800	17057083000	968000	969000	969000	968000	12
626	20241219	101700	17045459000	969000	969000	970000	968000	23
627	20241219	101600	17023169000	969000	969000	970000	968000	117
628	20241219	101500	16909775000	970000	968000	970000	968000	78
629	20241219	101400	16834208000	968000	966000	968000	966000	138
630	20241219	101300	16700852000	966000	965000	966000	965000	40
631	20241219	101200	16662241000	966000	966000	966000	965000	42
632	20241219	101100	16621671000	965000	966000	967000	965000	55
633	20241219	101000	16568542000	967000	966000	968000	965000	35
634	20241219	100900	16534722000	966000	966000	966000	965000	43
635	20241219	100800	16493206000	965000	966000	967000	965000	80
636	20241219	100700	16415938000	966000	965000	966000	965000	86
637	20241219	100600	16332925000	966000	966000	967000	965000	61
638	20241219	100500	16274008000	968000	966000	968000	965000	188
639	20241219	100400	16092415000	966000	966000	966000	965000	30
640	20241219	100300	16063452000	965000	966000	966000	965000	78
641	20241219	100200	15988173000	966000	964000	966000	963000	82
642	20241219	100100	15909054000	964000	965000	965000	963000	88
643	20241219	100000	15824219000	964000	965000	965000	963000	430
644	20241219	095900	15409766000	964000	964000	965000	964000	98
645	20241219	095800	15315241000	965000	966000	966000	964000	771
646	20241219	095700	14571067000	967000	967000	969000	966000	152
647	20241219	095600	14424209000	967000	966000	969000	965000	329
648	20241219	095500	14106578000	965000	965000	966000	965000	264
649	20241219	095400	13851808000	966000	967000	967000	965000	100
650	20241219	095300	13755248000	966000	965000	966000	965000	161
651	20241219	095200	13599761000	965000	966000	966000	965000	157
652	20241219	095100	13448194000	966000	966000	967000	965000	187
653	20241219	095000	13267571000	966000	966000	967000	966000	144
654	20241219	094900	13128459000	967000	965000	967000	965000	134
655	20241219	094800	12999045000	965000	967000	967000	965000	921
656	20241219	094700	12109393000	967000	968000	968000	966000	229
657	20241219	094600	11887982000	967000	968000	968000	967000	81
658	20241219	094500	11809637000	968000	968000	969000	967000	111
659	20241219	094400	11702260000	968000	967000	970000	966000	82
660	20241219	094300	11622928000	967000	967000	967000	966000	115
661	20241219	094200	11511778000	967000	967000	967000	966000	116
662	20241219	094100	11399683000	967000	968000	968000	967000	115
663	20241219	094000	11288473000	967000	968000	968000	966000	116
664	20241219	093900	11176331000	967000	968000	968000	967000	148
665	20241219	093800	11033204000	968000	968000	969000	967000	74
666	20241219	093700	10961585000	969000	968000	969000	967000	75
667	20241219	093600	10888997000	968000	967000	969000	967000	107
668	20241219	093500	10785451000	968000	968000	968000	967000	82
669	20241219	093400	10706141000	969000	967000	969000	967000	120
670	20241219	093300	10589997000	968000	969000	969000	967000	127
671	20241219	093200	10467091000	968000	970000	971000	968000	290
672	20241219	093100	10186226000	970000	970000	971000	969000	138
673	20241219	093000	10052381000	971000	970000	971000	969000	93
674	20241219	092900	9962246000	969000	969000	971000	969000	77
675	20241219	092800	9887560000	969000	970000	971000	968000	176
676	20241219	092700	9716888000	969000	968000	971000	968000	171
677	20241219	092600	9551173000	969000	968000	969000	967000	77
678	20241219	092500	9476639000	968000	969000	969000	967000	89
679	20241219	092400	9390536000	969000	969000	970000	967000	98
680	20241219	092300	9295659000	969000	967000	969000	967000	83
681	20241219	092200	9215290000	967000	967000	967000	966000	187
682	20241219	092100	9034605000	967000	970000	970000	966000	629
683	20241219	092000	8425951000	970000	969000	970000	969000	122
684	20241219	091900	8307671000	969000	969000	970000	969000	126
685	20241219	091800	8185570000	970000	970000	971000	969000	104
686	20241219	091700	8084720000	969000	971000	971000	969000	309
687	20241219	091600	7785178000	971000	973000	973000	971000	542
688	20241219	091500	7258855000	969000	974000	974000	969000	2438
689	20241219	091400	4895089000	974000	974000	977000	974000	150
690	20241219	091300	4748764000	973000	974000	974000	973000	302
691	20241219	091200	4454858000	973000	976000	976000	973000	191
692	20241219	091100	4268840000	976000	978000	978000	975000	299
693	20241219	091000	3976798000	978000	976000	978000	975000	219
694	20241219	090900	3762995000	976000	975000	976000	974000	285
695	20241219	090800	3485078000	975000	976000	976000	975000	122
696	20241219	090700	3366079000	975000	977000	977000	974000	283
697	20241219	090600	3090101000	976000	979000	979000	976000	136
698	20241219	090500	2957191000	979000	980000	980000	978000	139
699	20241219	090400	2821117000	980000	980000	980000	978000	251
700	20241219	090300	2575375000	979000	974000	980000	973000	239
701	20241219	090200	2342092000	975000	974000	976000	973000	382
702	20241219	090100	1969735000	974000	969000	974000	969000	280
703	20241219	090000	1697966000	970000	965000	970000	962000	1746