KissMeData/207940/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	204100	93294698000	939000	939000	939000	939000	13093
3	20241220	204000	93294698000	939000	939000	939000	939000	0
4	20241220	203900	93294698000	939000	939000	939000	939000	0
5	20241220	203800	93294698000	939000	939000	939000	939000	0
6	20241220	203700	93294698000	939000	939000	939000	939000	0
7	20241220	203600	93294698000	939000	939000	939000	939000	0
8	20241220	203500	93294698000	939000	939000	939000	939000	0
9	20241220	203400	93294698000	939000	939000	939000	939000	0
10	20241220	203300	93294698000	939000	939000	939000	939000	0
11	20241220	203200	93294698000	939000	939000	939000	939000	0
12	20241220	203100	93294698000	939000	939000	939000	939000	0
13	20241220	203000	93294698000	939000	939000	939000	939000	0
14	20241220	202900	93294698000	939000	939000	939000	939000	0
15	20241220	202800	93294698000	939000	939000	939000	939000	0
16	20241220	202700	93294698000	939000	939000	939000	939000	0
17	20241220	202600	93294698000	939000	939000	939000	939000	0
18	20241220	202500	93294698000	939000	939000	939000	939000	0
19	20241220	202400	93294698000	939000	939000	939000	939000	0
20	20241220	202300	93294698000	939000	939000	939000	939000	0
21	20241220	202200	93294698000	939000	939000	939000	939000	0
22	20241220	202100	93294698000	939000	939000	939000	939000	0
23	20241220	202000	93294698000	939000	939000	939000	939000	0
24	20241220	201900	93294698000	939000	939000	939000	939000	0
25	20241220	201800	93294698000	939000	939000	939000	939000	0
26	20241220	201700	93294698000	939000	939000	939000	939000	0
27	20241220	201600	93294698000	939000	939000	939000	939000	0
28	20241220	201500	93294698000	939000	939000	939000	939000	0
29	20241220	201400	93294698000	939000	939000	939000	939000	0
30	20241220	201300	93294698000	939000	939000	939000	939000	0
31	20241220	201200	93294698000	939000	939000	939000	939000	0
32	20241220	201100	93294698000	939000	939000	939000	939000	13093
33	20241220	201000	93294698000	939000	939000	939000	939000	0
34	20241220	200900	93294698000	939000	939000	939000	939000	0
35	20241220	200800	93294698000	939000	939000	939000	939000	0
36	20241220	200700	93294698000	939000	939000	939000	939000	0
37	20241220	200600	93294698000	939000	939000	939000	939000	0
38	20241220	200500	93294698000	939000	939000	939000	939000	0
39	20241220	200400	93294698000	939000	939000	939000	939000	0
40	20241220	200300	93294698000	939000	939000	939000	939000	0
41	20241220	200200	93294698000	939000	939000	939000	939000	0
42	20241220	200100	93294698000	939000	939000	939000	939000	0
43	20241220	200000	93294698000	939000	939000	939000	939000	0
44	20241220	195900	93294698000	939000	939000	939000	939000	0
45	20241220	195800	93294698000	939000	939000	939000	939000	0
46	20241220	195700	93294698000	939000	939000	939000	939000	0
47	20241220	195600	93294698000	939000	939000	939000	939000	0
48	20241220	195500	93294698000	939000	939000	939000	939000	0
49	20241220	195400	93294698000	939000	939000	939000	939000	0
50	20241220	195300	93294698000	939000	939000	939000	939000	0
51	20241220	195200	93294698000	939000	939000	939000	939000	0
52	20241220	195100	93294698000	939000	939000	939000	939000	0
53	20241220	195000	93294698000	939000	939000	939000	939000	0
54	20241220	194900	93294698000	939000	939000	939000	939000	0
55	20241220	194800	93294698000	939000	939000	939000	939000	0
56	20241220	194700	93294698000	939000	939000	939000	939000	0
57	20241220	194600	93294698000	939000	939000	939000	939000	0
58	20241220	194500	93294698000	939000	939000	939000	939000	0
59	20241220	194400	93294698000	939000	939000	939000	939000	0
60	20241220	194300	93294698000	939000	939000	939000	939000	0
61	20241220	194200	93294698000	939000	939000	939000	939000	0
62	20241220	194100	93294698000	939000	939000	939000	939000	13093
63	20241220	194000	93294698000	939000	939000	939000	939000	0
64	20241220	193900	93294698000	939000	939000	939000	939000	0
65	20241220	193800	93294698000	939000	939000	939000	939000	0
66	20241220	193700	93294698000	939000	939000	939000	939000	0
67	20241220	193600	93294698000	939000	939000	939000	939000	0
68	20241220	193500	93294698000	939000	939000	939000	939000	0
69	20241220	193400	93294698000	939000	939000	939000	939000	0
70	20241220	193300	93294698000	939000	939000	939000	939000	0
71	20241220	193200	93294698000	939000	939000	939000	939000	0
72	20241220	193100	93294698000	939000	939000	939000	939000	0
73	20241220	193000	93294698000	939000	939000	939000	939000	0
74	20241220	192900	93294698000	939000	939000	939000	939000	0
75	20241220	192800	93294698000	939000	939000	939000	939000	0
76	20241220	192700	93294698000	939000	939000	939000	939000	0
77	20241220	192600	93294698000	939000	939000	939000	939000	0
78	20241220	192500	93294698000	939000	939000	939000	939000	0
79	20241220	192400	93294698000	939000	939000	939000	939000	0
80	20241220	192300	93294698000	939000	939000	939000	939000	0
81	20241220	192200	93294698000	939000	939000	939000	939000	0
82	20241220	192100	93294698000	939000	939000	939000	939000	0
83	20241220	192000	93294698000	939000	939000	939000	939000	0
84	20241220	191900	93294698000	939000	939000	939000	939000	0
85	20241220	191800	93294698000	939000	939000	939000	939000	0
86	20241220	191700	93294698000	939000	939000	939000	939000	0
87	20241220	191600	93294698000	939000	939000	939000	939000	0
88	20241220	191500	93294698000	939000	939000	939000	939000	0
89	20241220	191400	93294698000	939000	939000	939000	939000	0
90	20241220	191300	93294698000	939000	939000	939000	939000	0
91	20241220	191200	93294698000	939000	939000	939000	939000	0
92	20241220	191100	93294698000	939000	939000	939000	939000	13093
93	20241220	191000	93294698000	939000	939000	939000	939000	0
94	20241220	190900	93294698000	939000	939000	939000	939000	0
95	20241220	190800	93294698000	939000	939000	939000	939000	0
96	20241220	190700	93294698000	939000	939000	939000	939000	0
97	20241220	190600	93294698000	939000	939000	939000	939000	0
98	20241220	190500	93294698000	939000	939000	939000	939000	0
99	20241220	190400	93294698000	939000	939000	939000	939000	0
100	20241220	190300	93294698000	939000	939000	939000	939000	0
101	20241220	190200	93294698000	939000	939000	939000	939000	0
102	20241220	190100	93294698000	939000	939000	939000	939000	0
103	20241220	190000	93294698000	939000	939000	939000	939000	0
104	20241220	185900	93294698000	939000	939000	939000	939000	0
105	20241220	185800	93294698000	939000	939000	939000	939000	0
106	20241220	185700	93294698000	939000	939000	939000	939000	0
107	20241220	185600	93294698000	939000	939000	939000	939000	0
108	20241220	185500	93294698000	939000	939000	939000	939000	0
109	20241220	185400	93294698000	939000	939000	939000	939000	0
110	20241220	185300	93294698000	939000	939000	939000	939000	0
111	20241220	185200	93294698000	939000	939000	939000	939000	0
112	20241220	185100	93294698000	939000	939000	939000	939000	0
113	20241220	185000	93294698000	939000	939000	939000	939000	0
114	20241220	184900	93294698000	939000	939000	939000	939000	0
115	20241220	184800	93294698000	939000	939000	939000	939000	0
116	20241220	184700	93294698000	939000	939000	939000	939000	0
117	20241220	184600	93294698000	939000	939000	939000	939000	0
118	20241220	184500	93294698000	939000	939000	939000	939000	0
119	20241220	184400	93294698000	939000	939000	939000	939000	0
120	20241220	184300	93294698000	939000	939000	939000	939000	0
121	20241220	184200	93294698000	939000	939000	939000	939000	0
122	20241220	184100	93294698000	939000	939000	939000	939000	13093
123	20241220	184000	93294698000	939000	939000	939000	939000	0
124	20241220	183900	93294698000	939000	939000	939000	939000	0
125	20241220	183800	93294698000	939000	939000	939000	939000	0
126	20241220	183700	93294698000	939000	939000	939000	939000	0
127	20241220	183600	93294698000	939000	939000	939000	939000	0
128	20241220	183500	93294698000	939000	939000	939000	939000	0
129	20241220	183400	93294698000	939000	939000	939000	939000	0
130	20241220	183300	93294698000	939000	939000	939000	939000	0
131	20241220	183200	93294698000	939000	939000	939000	939000	0
132	20241220	183100	93294698000	939000	939000	939000	939000	0
133	20241220	183000	93294698000	939000	939000	939000	939000	0
134	20241220	182900	93294698000	939000	939000	939000	939000	0
135	20241220	182800	93294698000	939000	939000	939000	939000	0
136	20241220	182700	93294698000	939000	939000	939000	939000	0
137	20241220	182600	93294698000	939000	939000	939000	939000	0
138	20241220	182500	93294698000	939000	939000	939000	939000	0
139	20241220	182400	93294698000	939000	939000	939000	939000	0
140	20241220	182300	93294698000	939000	939000	939000	939000	0
141	20241220	182200	93294698000	939000	939000	939000	939000	0
142	20241220	182100	93294698000	939000	939000	939000	939000	0
143	20241220	182000	93294698000	939000	939000	939000	939000	0
144	20241220	181900	93294698000	939000	939000	939000	939000	0
145	20241220	181800	93294698000	939000	939000	939000	939000	0
146	20241220	181700	93294698000	939000	939000	939000	939000	0
147	20241220	181600	93294698000	939000	939000	939000	939000	0
148	20241220	181500	93294698000	939000	939000	939000	939000	0
149	20241220	181400	93294698000	939000	939000	939000	939000	0
150	20241220	181300	93294698000	939000	939000	939000	939000	0
151	20241220	181200	93294698000	939000	939000	939000	939000	0
152	20241220	181100	93294698000	939000	939000	939000	939000	13093
153	20241220	181000	93294698000	939000	939000	939000	939000	0
154	20241220	180900	93294698000	939000	939000	939000	939000	0
155	20241220	180800	93294698000	939000	939000	939000	939000	0
156	20241220	180700	93294698000	939000	939000	939000	939000	0
157	20241220	180600	93294698000	939000	939000	939000	939000	0
158	20241220	180500	93294698000	939000	939000	939000	939000	0
159	20241220	180400	93294698000	939000	939000	939000	939000	0
160	20241220	180300	93294698000	939000	939000	939000	939000	0
161	20241220	180200	93294698000	939000	939000	939000	939000	0
162	20241220	180100	93294698000	939000	939000	939000	939000	0
163	20241220	180000	93294698000	939000	939000	939000	939000	0
164	20241220	175900	93294698000	939000	939000	939000	939000	0
165	20241220	175800	93294698000	939000	939000	939000	939000	0
166	20241220	175700	93294698000	939000	939000	939000	939000	0
167	20241220	175600	93294698000	939000	939000	939000	939000	0
168	20241220	175500	93294698000	939000	939000	939000	939000	0
169	20241220	175400	93294698000	939000	939000	939000	939000	0
170	20241220	175300	93294698000	939000	939000	939000	939000	0
171	20241220	175200	93294698000	939000	939000	939000	939000	0
172	20241220	175100	93294698000	939000	939000	939000	939000	0
173	20241220	175000	93294698000	939000	939000	939000	939000	0
174	20241220	174900	93294698000	939000	939000	939000	939000	0
175	20241220	174800	93294698000	939000	939000	939000	939000	0
176	20241220	174700	93294698000	939000	939000	939000	939000	0
177	20241220	174600	93294698000	939000	939000	939000	939000	0
178	20241220	174500	93294698000	939000	939000	939000	939000	0
179	20241220	174400	93294698000	939000	939000	939000	939000	0
180	20241220	174300	93294698000	939000	939000	939000	939000	0
181	20241220	174200	93294698000	939000	939000	939000	939000	0
182	20241220	174100	93294698000	939000	939000	939000	939000	13093
183	20241220	174000	93294698000	939000	939000	939000	939000	0
184	20241220	173900	93294698000	939000	939000	939000	939000	0
185	20241220	173800	93294698000	939000	939000	939000	939000	0
186	20241220	173700	93294698000	939000	939000	939000	939000	0
187	20241220	173600	93294698000	939000	939000	939000	939000	0
188	20241220	173500	93294698000	939000	939000	939000	939000	0
189	20241220	173400	93294698000	939000	939000	939000	939000	0
190	20241220	173300	93294698000	939000	939000	939000	939000	0
191	20241220	173200	93294698000	939000	939000	939000	939000	0
192	20241220	173100	93294698000	939000	939000	939000	939000	0
193	20241220	173000	93294698000	939000	939000	939000	939000	0
194	20241220	172900	93294698000	939000	939000	939000	939000	0
195	20241220	172800	93294698000	939000	939000	939000	939000	0
196	20241220	172700	93294698000	939000	939000	939000	939000	0
197	20241220	172600	93294698000	939000	939000	939000	939000	0
198	20241220	172500	93294698000	939000	939000	939000	939000	0
199	20241220	172400	93294698000	939000	939000	939000	939000	0
200	20241220	172300	93294698000	939000	939000	939000	939000	0
201	20241220	172200	93294698000	939000	939000	939000	939000	0
202	20241220	172100	93294698000	939000	939000	939000	939000	0
203	20241220	172000	93294698000	939000	939000	939000	939000	0
204	20241220	171900	93294698000	939000	939000	939000	939000	0
205	20241220	171800	93294698000	939000	939000	939000	939000	0
206	20241220	171700	93294698000	939000	939000	939000	939000	0
207	20241220	171600	93294698000	939000	939000	939000	939000	0
208	20241220	171500	93294698000	939000	939000	939000	939000	0
209	20241220	171400	93294698000	939000	939000	939000	939000	0
210	20241220	171300	93294698000	939000	939000	939000	939000	0
211	20241220	171200	93294698000	939000	939000	939000	939000	0
212	20241220	171100	93294698000	939000	939000	939000	939000	13093
213	20241220	171000	93294698000	939000	939000	939000	939000	0
214	20241220	170900	93294698000	939000	939000	939000	939000	0
215	20241220	170800	93294698000	939000	939000	939000	939000	0
216	20241220	170700	93294698000	939000	939000	939000	939000	0
217	20241220	170600	93294698000	939000	939000	939000	939000	0
218	20241220	170500	93294698000	939000	939000	939000	939000	0
219	20241220	170400	93294698000	939000	939000	939000	939000	0
220	20241220	170300	93294698000	939000	939000	939000	939000	0
221	20241220	170200	93294698000	939000	939000	939000	939000	0
222	20241220	170100	93294698000	939000	939000	939000	939000	0
223	20241220	170000	93294698000	939000	939000	939000	939000	0
224	20241220	165900	93294698000	939000	939000	939000	939000	0
225	20241220	165800	93294698000	939000	939000	939000	939000	0
226	20241220	165700	93294698000	939000	939000	939000	939000	0
227	20241220	165600	93294698000	939000	939000	939000	939000	0
228	20241220	165500	93294698000	939000	939000	939000	939000	0
229	20241220	165400	93294698000	939000	939000	939000	939000	0
230	20241220	165300	93294698000	939000	939000	939000	939000	0
231	20241220	165200	93294698000	939000	939000	939000	939000	0
232	20241220	165100	93294698000	939000	939000	939000	939000	0
233	20241220	165000	93294698000	939000	939000	939000	939000	0
234	20241220	164900	93294698000	939000	939000	939000	939000	0
235	20241220	164800	93294698000	939000	939000	939000	939000	0
236	20241220	164700	93294698000	939000	939000	939000	939000	0
237	20241220	164600	93294698000	939000	939000	939000	939000	0
238	20241220	164500	93294698000	939000	939000	939000	939000	0
239	20241220	164400	93294698000	939000	939000	939000	939000	0
240	20241220	164300	93294698000	939000	939000	939000	939000	0
241	20241220	164200	93294698000	939000	939000	939000	939000	0
242	20241220	164100	93294698000	939000	939000	939000	939000	13093
243	20241220	164000	93294698000	939000	939000	939000	939000	0
244	20241220	163900	93294698000	939000	939000	939000	939000	0
245	20241220	163800	93294698000	939000	939000	939000	939000	0
246	20241220	163700	93294698000	939000	939000	939000	939000	0
247	20241220	163600	93294698000	939000	939000	939000	939000	0
248	20241220	163500	93294698000	939000	939000	939000	939000	0
249	20241220	163400	93294698000	939000	939000	939000	939000	0
250	20241220	163300	93294698000	939000	939000	939000	939000	0
251	20241220	163200	93294698000	939000	939000	939000	939000	0
252	20241220	163100	93294698000	939000	939000	939000	939000	0
253	20241220	163000	93294698000	939000	939000	939000	939000	0
254	20241220	162900	93294698000	939000	939000	939000	939000	0
255	20241220	162800	93294698000	939000	939000	939000	939000	0
256	20241220	162700	93294698000	939000	939000	939000	939000	0
257	20241220	162600	93294698000	939000	939000	939000	939000	0
258	20241220	162500	93294698000	939000	939000	939000	939000	0
259	20241220	162400	93294698000	939000	939000	939000	939000	0
260	20241220	162300	93294698000	939000	939000	939000	939000	0
261	20241220	162200	93294698000	939000	939000	939000	939000	0
262	20241220	162100	93294698000	939000	939000	939000	939000	0
263	20241220	162000	93294698000	939000	939000	939000	939000	0
264	20241220	161900	93294698000	939000	939000	939000	939000	0
265	20241220	161800	93294698000	939000	939000	939000	939000	0
266	20241220	161700	93294698000	939000	939000	939000	939000	0
267	20241220	161600	93294698000	939000	939000	939000	939000	0
268	20241220	161500	93294698000	939000	939000	939000	939000	0
269	20241220	161400	93294698000	939000	939000	939000	939000	0
270	20241220	161300	93294698000	939000	939000	939000	939000	0
271	20241220	161200	93294698000	939000	939000	939000	939000	0
272	20241220	161100	93294698000	939000	939000	939000	939000	13093
273	20241220	161000	93294698000	939000	939000	939000	939000	0
274	20241220	160900	93294698000	939000	939000	939000	939000	0
275	20241220	160800	93294698000	939000	939000	939000	939000	0
276	20241220	160700	93294698000	939000	939000	939000	939000	0
277	20241220	160600	93294698000	939000	939000	939000	939000	0
278	20241220	160500	93294698000	939000	939000	939000	939000	0
279	20241220	160400	93294698000	939000	939000	939000	939000	0
280	20241220	160300	93294698000	939000	939000	939000	939000	0
281	20241220	160200	93294698000	939000	939000	939000	939000	0
282	20241220	160100	93294698000	939000	939000	939000	939000	0
283	20241220	160000	93294698000	939000	939000	939000	939000	0
284	20241220	155900	93294698000	939000	939000	939000	939000	0
285	20241220	155800	93294698000	939000	939000	939000	939000	0
286	20241220	155700	93294698000	939000	939000	939000	939000	0
287	20241220	155600	93294698000	939000	939000	939000	939000	0
288	20241220	155500	93294698000	939000	939000	939000	939000	0
289	20241220	155400	93294698000	939000	939000	939000	939000	0
290	20241220	155300	93294698000	939000	939000	939000	939000	0
291	20241220	155200	93294698000	939000	939000	939000	939000	0
292	20241220	155100	93294698000	939000	939000	939000	939000	0
293	20241220	155000	93294698000	939000	939000	939000	939000	0
294	20241220	154900	93294698000	939000	939000	939000	939000	0
295	20241220	154800	93294698000	939000	939000	939000	939000	0
296	20241220	154700	93294698000	939000	939000	939000	939000	0
297	20241220	154600	93294698000	939000	939000	939000	939000	0
298	20241220	154500	93294698000	939000	939000	939000	939000	0
299	20241220	154400	93294698000	939000	939000	939000	939000	0
300	20241220	154300	93294698000	939000	939000	939000	939000	0
301	20241220	154200	93294698000	939000	939000	939000	939000	0
302	20241220	154100	93294698000	939000	939000	939000	939000	13093
303	20241220	154000	93294698000	939000	939000	939000	939000	0
304	20241220	153900	93294698000	939000	939000	939000	939000	0
305	20241220	153800	93294698000	939000	939000	939000	939000	0
306	20241220	153700	93294698000	939000	939000	939000	939000	0
307	20241220	153600	93294698000	939000	939000	939000	939000	0
308	20241220	153500	93294698000	939000	939000	939000	939000	0
309	20241220	153400	93294698000	939000	939000	939000	939000	0
310	20241220	153300	93294698000	939000	939000	939000	939000	0
311	20241220	153200	93294698000	939000	939000	939000	939000	0
312	20241220	153100	93294698000	939000	939000	939000	939000	0
313	20241220	153000	93294698000	939000	939000	939000	939000	13093
314	20241220	152900	81000371000	938000	938000	938000	938000	0
315	20241220	152800	81000371000	938000	938000	938000	938000	0
316	20241220	152700	81000371000	938000	938000	938000	938000	0
317	20241220	152600	81000371000	938000	938000	938000	938000	0
318	20241220	152500	81000371000	938000	938000	938000	938000	0
319	20241220	152400	81000371000	938000	938000	938000	938000	0
320	20241220	152300	81000371000	938000	938000	938000	938000	0
321	20241220	152200	81000371000	938000	938000	938000	938000	0
322	20241220	152100	81000371000	938000	938000	938000	938000	0
323	20241220	152000	81000371000	938000	938000	938000	938000	0
324	20241220	151900	81000371000	938000	937000	938000	937000	111
325	20241220	151800	80896315000	937000	938000	938000	937000	170
326	20241220	151700	80736961000	938000	937000	938000	936000	305
327	20241220	151600	80451106000	937000	937000	938000	937000	510
328	20241220	151500	79973146000	938000	938000	938000	937000	269
329	20241220	151400	79720996000	937000	937000	938000	937000	216
330	20241220	151300	79518466000	937000	937000	938000	937000	159
331	20241220	151200	79369445000	936000	936000	937000	936000	290
332	20241220	151100	79097747000	937000	936000	937000	936000	197
333	20241220	151000	78913196000	936000	936000	937000	936000	129
334	20241220	150900	78792359000	936000	936000	937000	936000	188
335	20241220	150800	78616328000	936000	937000	937000	936000	128
336	20241220	150700	78496422000	937000	936000	937000	936000	248
337	20241220	150600	78264082000	936000	936000	937000	936000	195
338	20241220	150500	78081397000	936000	936000	937000	936000	220
339	20241220	150400	77875375000	936000	937000	937000	936000	158
340	20241220	150300	77727362000	936000	936000	937000	936000	182
341	20241220	150200	77556875000	936000	937000	937000	936000	125
342	20241220	150100	77439801000	937000	936000	937000	936000	116
343	20241220	150000	77331139000	937000	937000	937000	936000	139
344	20241220	145900	77200956000	936000	936000	937000	936000	200
345	20241220	145800	77013629000	936000	936000	937000	936000	148
346	20241220	145700	76875019000	936000	936000	937000	936000	154
347	20241220	145600	76730796000	936000	937000	937000	936000	106
348	20241220	145500	76631540000	937000	936000	937000	936000	156
349	20241220	145400	76485455000	936000	937000	937000	936000	101
350	20241220	145300	76390882000	936000	936000	937000	936000	279
351	20241220	145200	76129650000	936000	937000	937000	936000	112
352	20241220	145100	76024780000	936000	937000	937000	936000	141
353	20241220	145000	75892749000	937000	936000	937000	936000	202
354	20241220	144900	75703555000	936000	936000	937000	936000	80
355	20241220	144800	75628645000	937000	937000	938000	936000	469
356	20241220	144700	75189199000	937000	937000	938000	937000	342
357	20241220	144600	74868679000	937000	937000	938000	937000	148
358	20241220	144500	74729914000	937000	937000	938000	937000	157
359	20241220	144400	74582725000	937000	938000	938000	937000	177
360	20241220	144300	74416748000	938000	938000	938000	937000	186
361	20241220	144200	74242363000	937000	937000	938000	937000	155
362	20241220	144100	74097041000	936000	936000	937000	936000	240
363	20241220	144000	73872209000	936000	936000	937000	936000	134
364	20241220	143900	73746703000	937000	936000	937000	936000	197
365	20241220	143800	73562243000	936000	936000	937000	936000	99
366	20241220	143700	73469517000	936000	935000	937000	935000	180
367	20241220	143600	73301023000	935000	935000	936000	935000	204
368	20241220	143500	73110159000	936000	936000	936000	935000	212
369	20241220	143400	72911792000	936000	936000	937000	935000	380
370	20241220	143300	72556121000	936000	936000	937000	936000	101
371	20241220	143200	72461536000	936000	935000	937000	935000	125
372	20241220	143100	72344544000	936000	935000	936000	935000	160
373	20241220	143000	72194843000	935000	936000	936000	935000	156
374	20241220	142900	72048873000	936000	936000	937000	936000	478
375	20241220	142800	71601400000	936000	935000	937000	935000	209
376	20241220	142700	71405754000	935000	936000	936000	935000	145
377	20241220	142600	71270107000	936000	936000	936000	935000	155
378	20241220	142500	71125049000	936000	935000	937000	935000	327
379	20241220	142400	70818925000	935000	936000	936000	935000	120
380	20241220	142300	70706626000	935000	936000	936000	935000	134
381	20241220	142200	70581280000	935000	935000	936000	935000	77
382	20241220	142100	70509252000	935000	937000	937000	935000	492
383	20241220	142000	70048687000	936000	936000	937000	936000	108
384	20241220	141900	69947507000	937000	936000	937000	936000	154
385	20241220	141800	69803265000	937000	937000	937000	936000	122
386	20241220	141700	69688972000	936000	936000	937000	936000	64
387	20241220	141600	69629038000	937000	936000	937000	936000	64
388	20241220	141500	69569088000	936000	938000	938000	936000	349
389	20241220	141400	69242014000	938000	937000	938000	937000	113
390	20241220	141300	69136039000	938000	936000	938000	936000	74
391	20241220	141200	69066661000	936000	936000	937000	936000	217
392	20241220	141100	68863345000	937000	937000	937000	936000	104
393	20241220	141000	68765953000	936000	937000	937000	936000	110
394	20241220	140900	68662910000	937000	936000	937000	936000	56
395	20241220	140800	68610447000	936000	936000	937000	936000	85
396	20241220	140700	68530846000	936000	938000	938000	936000	411
397	20241220	140600	68145740000	938000	937000	938000	937000	103
398	20241220	140500	68049153000	937000	938000	938000	937000	87
399	20241220	140400	67967556000	937000	937000	938000	936000	112
400	20241220	140300	67862602000	936000	936000	937000	936000	69
401	20241220	140200	67797990000	937000	937000	938000	936000	73
402	20241220	140100	67729609000	938000	937000	938000	937000	137
403	20241220	140000	67601197000	938000	937000	938000	936000	167
404	20241220	135900	67444694000	937000	936000	937000	936000	93
405	20241220	135800	67357583000	937000	937000	938000	936000	224
406	20241220	135700	67147693000	937000	937000	938000	937000	82
407	20241220	135600	67070821000	937000	937000	937000	936000	160
408	20241220	135500	66920909000	937000	936000	938000	936000	212
409	20241220	135400	66722180000	937000	936000	937000	936000	110
410	20241220	135300	66619128000	937000	936000	937000	935000	256
411	20241220	135200	66379495000	935000	935000	936000	935000	37
412	20241220	135100	66344874000	936000	935000	936000	935000	112
413	20241220	135000	66240122000	936000	936000	937000	935000	88
414	20241220	134900	66157769000	936000	936000	936000	935000	156
415	20241220	134800	66011757000	936000	936000	936000	935000	76
416	20241220	134700	65940629000	936000	935000	936000	934000	308
417	20241220	134600	65652738000	935000	935000	935000	934000	62
418	20241220	134500	65594785000	934000	935000	935000	934000	46
419	20241220	134400	65551806000	934000	936000	936000	934000	248
420	20241220	134300	65319894000	936000	936000	936000	935000	118
421	20241220	134200	65209477000	936000	935000	936000	935000	86
422	20241220	134100	65129004000	936000	936000	936000	935000	75
423	20241220	134000	65058842000	936000	935000	936000	935000	83
424	20241220	133900	64981167000	935000	936000	936000	935000	84
425	20241220	133800	64902591000	935000	935000	936000	935000	44
426	20241220	133700	64861439000	935000	935000	936000	935000	53
427	20241220	133600	64811866000	935000	936000	936000	935000	66
428	20241220	133500	64750133000	936000	936000	937000	935000	263
429	20241220	133400	64503942000	937000	937000	937000	936000	75
430	20241220	133300	64433720000	937000	936000	937000	936000	65
431	20241220	133200	64372828000	937000	935000	937000	935000	179
432	20241220	133100	64205177000	936000	935000	936000	935000	108
433	20241220	133000	64104117000	936000	935000	936000	935000	81
434	20241220	132900	64028306000	936000	936000	936000	935000	39
435	20241220	132800	63991817000	936000	935000	936000	934000	137
436	20241220	132700	63863698000	935000	935000	935000	934000	42
437	20241220	132600	63824456000	934000	936000	936000	934000	309
438	20241220	132500	63535611000	936000	934000	936000	933000	115
439	20241220	132400	63428148000	933000	934000	934000	933000	149
440	20241220	132300	63288998000	933000	933000	934000	933000	162
441	20241220	132200	63137743000	934000	933000	934000	932000	213
442	20241220	132100	62938977000	933000	932000	933000	932000	45
443	20241220	132000	62897017000	933000	933000	933000	932000	21
444	20241220	131900	62877433000	933000	935000	935000	932000	983
445	20241220	131800	61959383000	935000	934000	935000	934000	98
446	20241220	131700	61867776000	935000	934000	935000	933000	398
447	20241220	131600	61495805000	933000	933000	933000	932000	170
448	20241220	131500	61337205000	934000	933000	934000	933000	46
449	20241220	131400	61294277000	933000	933000	934000	933000	56
450	20241220	131300	61242009000	933000	933000	934000	933000	100
451	20241220	131200	61148680000	933000	934000	934000	933000	81
452	20241220	131100	61073068000	934000	934000	934000	933000	150
453	20241220	131000	60933000000	934000	934000	934000	933000	60
454	20241220	130900	60877002000	934000	934000	934000	933000	40
455	20241220	130800	60839660000	933000	934000	935000	933000	220
456	20241220	130700	60634187000	933000	936000	937000	933000	348
457	20241220	130600	60308781000	936000	937000	937000	936000	130
458	20241220	130500	60187090000	937000	936000	937000	936000	27
459	20241220	130400	60161801000	936000	938000	938000	936000	169
460	20241220	130300	60003444000	938000	938000	938000	937000	87
461	20241220	130200	59921909000	938000	938000	938000	937000	47
462	20241220	130100	59877828000	938000	938000	938000	937000	45
463	20241220	130000	59835631000	937000	937000	938000	937000	74
464	20241220	125900	59766235000	937000	935000	938000	935000	264
465	20241220	125800	59519083000	935000	935000	936000	935000	160
466	20241220	125700	59369432000	935000	936000	936000	935000	47
467	20241220	125600	59325453000	935000	935000	936000	935000	32
468	20241220	125500	59295520000	936000	936000	937000	935000	114
469	20241220	125400	59188823000	936000	936000	937000	936000	23
470	20241220	125300	59167286000	937000	937000	937000	935000	254
471	20241220	125200	58929599000	936000	936000	937000	936000	31
472	20241220	125100	58900581000	937000	936000	937000	936000	44
473	20241220	125000	58859394000	936000	936000	937000	936000	54
474	20241220	124900	58808837000	936000	936000	937000	936000	62
475	20241220	124800	58750793000	936000	937000	938000	936000	183
476	20241220	124700	58579326000	938000	938000	938000	937000	67
477	20241220	124600	58516521000	938000	938000	938000	937000	26
478	20241220	124500	58492149000	937000	939000	939000	937000	126
479	20241220	124400	58373971000	938000	938000	939000	938000	187
480	20241220	124300	58198560000	939000	939000	939000	938000	59
481	20241220	124200	58143205000	938000	939000	939000	938000	25
482	20241220	124100	58119736000	939000	939000	940000	939000	170
483	20241220	124000	57960105000	939000	939000	940000	938000	64
484	20241220	123900	57900014000	939000	939000	939000	938000	92
485	20241220	123800	57813662000	938000	938000	939000	938000	65
486	20241220	123700	57752645000	938000	939000	939000	938000	44
487	20241220	123600	57711338000	939000	939000	939000	938000	145
488	20241220	123500	57575185000	939000	938000	939000	938000	68
489	20241220	123400	57511385000	938000	938000	939000	938000	38
490	20241220	123300	57475726000	938000	939000	940000	938000	125
491	20241220	123200	57358353000	939000	939000	940000	939000	110
492	20241220	123100	57255056000	940000	940000	940000	939000	76
493	20241220	123000	57183668000	940000	940000	940000	939000	61
494	20241220	122900	57126375000	940000	939000	940000	939000	28
495	20241220	122800	57100068000	939000	939000	940000	939000	28
496	20241220	122700	57073757000	940000	939000	941000	939000	962
497	20241220	122600	56169743000	938000	938000	939000	938000	61
498	20241220	122500	56112473000	938000	939000	939000	938000	55
499	20241220	122400	56060850000	938000	939000	939000	938000	54
500	20241220	122300	56010160000	939000	939000	939000	938000	76
501	20241220	122200	55938840000	939000	939000	939000	938000	65
502	20241220	122100	55877826000	939000	939000	939000	938000	55
503	20241220	122000	55826204000	939000	938000	939000	938000	17
504	20241220	121900	55810247000	938000	938000	939000	938000	41
505	20241220	121800	55771782000	938000	938000	939000	937000	65
506	20241220	121700	55710810000	938000	937000	938000	937000	38
507	20241220	121600	55675181000	937000	938000	938000	937000	51
508	20241220	121500	55627348000	938000	938000	938000	937000	103
509	20241220	121400	55530744000	938000	938000	939000	938000	148
510	20241220	121300	55391907000	938000	938000	939000	938000	66
511	20241220	121200	55329939000	938000	938000	939000	938000	119
512	20241220	121100	55218310000	939000	939000	939000	938000	37
513	20241220	121000	55183601000	939000	937000	939000	937000	45
514	20241220	120900	55141393000	938000	939000	939000	936000	206
515	20241220	120800	54948176000	938000	938000	939000	938000	24
516	20241220	120700	54925661000	939000	938000	939000	938000	57
517	20241220	120600	54872180000	938000	938000	939000	938000	26
518	20241220	120500	54847791000	939000	938000	939000	936000	104
519	20241220	120400	54750230000	939000	940000	940000	938000	58
520	20241220	120300	54695766000	939000	939000	940000	937000	274
521	20241220	120200	54438470000	939000	935000	940000	935000	1296
522	20241220	120100	53223236000	936000	935000	936000	935000	25
523	20241220	120000	53199843000	936000	935000	936000	934000	181
524	20241220	115900	53030649000	935000	935000	935000	934000	67
525	20241220	115800	52968042000	934000	934000	935000	934000	52
526	20241220	115700	52919448000	935000	934000	935000	934000	48
527	20241220	115600	52874584000	934000	935000	935000	934000	45
528	20241220	115500	52832540000	935000	935000	935000	934000	43
529	20241220	115400	52792367000	935000	935000	935000	934000	71
530	20241220	115300	52726032000	935000	935000	935000	934000	36
531	20241220	115200	52692395000	935000	935000	935000	934000	20
532	20241220	115100	52673706000	934000	936000	936000	934000	74
533	20241220	115000	52604523000	936000	934000	936000	934000	80
534	20241220	114900	52529721000	935000	934000	935000	934000	38
535	20241220	114800	52494210000	934000	935000	935000	934000	16
536	20241220	114700	52479260000	934000	934000	935000	934000	34
537	20241220	114600	52447497000	934000	933000	935000	933000	99
538	20241220	114500	52354975000	934000	935000	935000	933000	45
539	20241220	114400	52312942000	934000	935000	936000	934000	179
540	20241220	114300	52145574000	935000	933000	935000	932000	273
541	20241220	114200	51890847000	932000	932000	933000	932000	43
542	20241220	114100	51850762000	933000	932000	933000	932000	33
543	20241220	114000	51819991000	932000	933000	933000	932000	24
544	20241220	113900	51797619000	932000	933000	933000	932000	67
545	20241220	113800	51735161000	932000	932000	933000	932000	79
546	20241220	113700	51661514000	933000	933000	933000	932000	70
547	20241220	113600	51596268000	932000	934000	934000	932000	212
548	20241220	113500	51398504000	934000	934000	934000	933000	59
549	20241220	113400	51343438000	933000	934000	934000	933000	56
550	20241220	113300	51291136000	935000	935000	935000	933000	32
551	20241220	113200	51261243000	934000	934000	935000	933000	145
552	20241220	113100	51125814000	934000	933000	934000	933000	48
553	20241220	113000	51081010000	934000	935000	935000	934000	37
554	20241220	112900	51046442000	934000	935000	936000	934000	115
555	20241220	112800	50938959000	935000	933000	936000	933000	74
556	20241220	112700	50869817000	934000	935000	935000	933000	23
557	20241220	112600	50848334000	935000	934000	936000	933000	307
558	20241220	112500	50561443000	934000	933000	934000	933000	43
559	20241220	112400	50521309000	934000	933000	934000	933000	235
560	20241220	112300	50301979000	934000	933000	934000	933000	92
561	20241220	112200	50216130000	934000	933000	934000	933000	30
562	20241220	112100	50188120000	934000	933000	934000	932000	91
563	20241220	112000	50103221000	933000	934000	934000	932000	297
564	20241220	111900	49826189000	933000	933000	934000	933000	85
565	20241220	111800	49746869000	933000	933000	934000	933000	19
566	20241220	111700	49729134000	933000	934000	935000	933000	70
567	20241220	111600	49663743000	934000	933000	935000	933000	81
568	20241220	111500	49588094000	933000	935000	935000	933000	39
569	20241220	111400	49551678000	934000	933000	934000	933000	91
570	20241220	111300	49466690000	933000	933000	934000	933000	78
571	20241220	111200	49393850000	933000	934000	934000	933000	34
572	20241220	111100	49362117000	934000	934000	935000	934000	121
573	20241220	111000	49249090000	934000	932000	934000	932000	427
574	20241220	110900	48850621000	932000	933000	933000	932000	32
575	20241220	110800	48820780000	933000	932000	933000	932000	43
576	20241220	110700	48780682000	933000	932000	933000	932000	59
577	20241220	110600	48725672000	932000	933000	934000	932000	37
578	20241220	110500	48691152000	933000	933000	934000	933000	77
579	20241220	110400	48619305000	933000	933000	934000	933000	37
580	20241220	110300	48584760000	933000	933000	934000	932000	168
581	20241220	110200	48428048000	933000	933000	933000	932000	56
582	20241220	110100	48375848000	933000	932000	934000	932000	123
583	20241220	110000	48261118000	932000	933000	934000	932000	125
584	20241220	105900	48144503000	934000	934000	934000	933000	83
585	20241220	105800	48066995000	934000	935000	936000	934000	137
586	20241220	105700	47938992000	935000	935000	936000	934000	209
587	20241220	105600	47743611000	936000	934000	936000	934000	118
588	20241220	105500	47633317000	935000	934000	935000	932000	72
589	20241220	105400	47566063000	934000	933000	935000	932000	128
590	20241220	105300	47446592000	933000	933000	934000	932000	52
591	20241220	105200	47398070000	934000	934000	934000	932000	19
592	20241220	105100	47380333000	933000	932000	934000	932000	173
593	20241220	105000	47219031000	932000	934000	934000	932000	151
594	20241220	104900	47078139000	934000	933000	934000	932000	90
595	20241220	104800	46994162000	933000	933000	935000	933000	38
596	20241220	104700	46958664000	934000	934000	935000	933000	111
597	20241220	104600	46854999000	934000	934000	935000	934000	24
598	20241220	104500	46832575000	935000	935000	935000	934000	26
599	20241220	104400	46808272000	934000	932000	935000	932000	293
600	20241220	104300	46534822000	933000	933000	933000	932000	119
601	20241220	104200	46423818000	933000	933000	934000	933000	92
602	20241220	104100	46337960000	934000	933000	934000	933000	74
603	20241220	104000	46268913000	933000	933000	934000	933000	41
604	20241220	103900	46230657000	934000	934000	935000	933000	78
605	20241220	103800	46157810000	934000	934000	935000	933000	83
606	20241220	103700	46080283000	934000	935000	936000	934000	97
607	20241220	103600	45989633000	936000	934000	936000	934000	40
608	20241220	103500	45952235000	934000	935000	936000	934000	71
609	20241220	103400	45885872000	935000	936000	936000	935000	65
610	20241220	103300	45825076000	936000	936000	937000	936000	26
611	20241220	103200	45800732000	937000	936000	937000	936000	32
612	20241220	103100	45770767000	936000	935000	937000	934000	124
613	20241220	103000	45654736000	933000	935000	936000	933000	116
614	20241220	102900	45546325000	935000	936000	936000	935000	42
615	20241220	102800	45507030000	936000	932000	936000	932000	239
616	20241220	102700	45283848000	933000	932000	933000	931000	141
617	20241220	102600	45152424000	932000	932000	933000	932000	85
618	20241220	102500	45073155000	933000	932000	933000	932000	56
619	20241220	102400	45020955000	933000	933000	933000	932000	119
620	20241220	102300	44910037000	933000	933000	933000	932000	65
621	20241220	102200	44849419000	933000	933000	934000	933000	57
622	20241220	102100	44796233000	932000	932000	933000	932000	126
623	20241220	102000	44678698000	933000	934000	935000	933000	346
624	20241220	101900	44355730000	935000	935000	936000	934000	381
625	20241220	101800	43999560000	935000	935000	937000	935000	109
626	20241220	101700	43897627000	935000	936000	937000	935000	104
627	20241220	101600	43800297000	936000	936000	937000	935000	84
628	20241220	101500	43721676000	936000	937000	937000	935000	321
629	20241220	101400	43421215000	937000	938000	939000	937000	328
630	20241220	101300	43113634000	939000	938000	939000	938000	177
631	20241220	101200	42947590000	939000	939000	939000	938000	64
632	20241220	101100	42887520000	939000	938000	939000	938000	128
633	20241220	101000	42767423000	939000	938000	939000	938000	154
634	20241220	100900	42622858000	938000	939000	939000	938000	54
635	20241220	100800	42572188000	939000	939000	939000	938000	112
636	20241220	100700	42467045000	938000	938000	939000	938000	135
637	20241220	100600	42340338000	939000	939000	939000	938000	88
638	20241220	100500	42257747000	939000	940000	940000	939000	235
639	20241220	100400	42037002000	940000	939000	940000	939000	200
640	20241220	100300	41849069000	939000	935000	940000	934000	2740
641	20241220	100200	39281448000	935000	935000	935000	934000	221
642	20241220	100100	39074978000	934000	934000	935000	933000	343
643	20241220	100000	38754627000	934000	933000	934000	932000	183
644	20241220	095900	38583937000	932000	931000	932000	930000	225
645	20241220	095800	38374552000	931000	930000	931000	930000	62
646	20241220	095700	38316883000	930000	930000	931000	929000	258
647	20241220	095600	38076923000	930000	930000	930000	929000	45
648	20241220	095500	38035076000	930000	930000	931000	929000	480
649	20241220	095400	37588680000	930000	930000	931000	930000	64
650	20241220	095300	37529155000	930000	931000	931000	930000	103
651	20241220	095200	37433345000	931000	931000	931000	930000	79
652	20241220	095100	37359854000	931000	933000	933000	930000	406
653	20241220	095000	36981841000	932000	932000	933000	931000	241
654	20241220	094900	36757241000	931000	931000	931000	930000	305
655	20241220	094800	36473365000	930000	930000	931000	930000	131
656	20241220	094700	36351525000	930000	928000	931000	928000	251
657	20241220	094600	36118353000	928000	928000	929000	927000	333
658	20241220	094500	35809199000	928000	930000	930000	928000	576
659	20241220	094400	35273784000	930000	929000	930000	929000	143
660	20241220	094300	35140816000	929000	929000	930000	929000	296
661	20241220	094200	34865726000	929000	928000	930000	928000	519
662	20241220	094100	34383526000	929000	927000	929000	926000	667
663	20241220	094000	33764640000	927000	927000	928000	926000	294
664	20241220	093900	33492111000	928000	926000	928000	926000	276
665	20241220	093800	33236197000	925000	925000	926000	924000	311
666	20241220	093700	32948460000	925000	923000	925000	923000	93
667	20241220	093600	32862573000	924000	923000	924000	922000	180
668	20241220	093500	32696443000	923000	924000	924000	922000	552
669	20241220	093400	32186909000	924000	925000	926000	924000	319
670	20241220	093300	31891901000	926000	923000	926000	923000	632
671	20241220	093200	31307692000	924000	921000	924000	921000	304
672	20241220	093100	31027254000	922000	922000	923000	921000	177
673	20241220	093000	30864136000	922000	922000	923000	921000	325
674	20241220	092900	30564632000	922000	921000	922000	920000	713
675	20241220	092800	29907924000	921000	919000	922000	919000	274
676	20241220	092700	29655717000	920000	919000	921000	919000	150
677	20241220	092600	29517698000	919000	919000	920000	918000	246
678	20241220	092500	29291553000	918000	920000	921000	918000	597
679	20241220	092400	28743175000	920000	921000	921000	919000	668
680	20241220	092300	28128879000	920000	921000	921000	920000	387
681	20241220	092200	27772746000	921000	922000	922000	920000	360
682	20241220	092100	27441263000	922000	923000	924000	921000	468
683	20241220	092000	27009355000	923000	920000	923000	920000	243
684	20241220	091900	26785495000	920000	921000	922000	920000	278
685	20241220	091800	26529460000	922000	922000	923000	921000	791
686	20241220	091700	25800284000	923000	922000	924000	921000	1206
687	20241220	091600	24687820000	923000	922000	923000	921000	513
688	20241220	091500	24214736000	921000	921000	922000	921000	291
689	20241220	091400	23946605000	921000	920000	922000	920000	369
690	20241220	091300	23606756000	921000	919000	921000	919000	402
691	20241220	091200	23236785000	919000	917000	919000	916000	315
692	20241220	091100	22947616000	917000	920000	920000	915000	1117
693	20241220	091000	21922874000	919000	917000	920000	917000	271
694	20241220	090900	21673681000	917000	916000	920000	914000	912
695	20241220	090800	20838636000	916000	920000	920000	916000	1491
696	20241220	090700	19469784000	919000	921000	923000	919000	1398
697	20241220	090600	18182928000	920000	914000	920000	914000	1192
698	20241220	090500	17088440000	914000	910000	914000	910000	1097
699	20241220	090400	16087999000	910000	910000	913000	908000	2211
700	20241220	090300	14076255000	909000	925000	927000	909000	5041
701	20241220	090200	9453145000	925000	926000	929000	925000	2085
702	20241220	090100	7521591000	925000	932000	936000	920000	3336
703	20241220	090000	4427235000	932000	947000	948000	930000	4705