KissMeData/207940/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	204300	45357046000	964000	964000	964000	964000	3879
3	20241205	204200	45357046000	964000	964000	964000	964000	0
4	20241205	204100	45357046000	964000	964000	964000	964000	0
5	20241205	204000	45357046000	964000	964000	964000	964000	0
6	20241205	203900	45357046000	964000	964000	964000	964000	0
7	20241205	203800	45357046000	964000	964000	964000	964000	0
8	20241205	203700	45357046000	964000	964000	964000	964000	0
9	20241205	203600	45357046000	964000	964000	964000	964000	0
10	20241205	203500	45357046000	964000	964000	964000	964000	0
11	20241205	203400	45357046000	964000	964000	964000	964000	0
12	20241205	203300	45357046000	964000	964000	964000	964000	0
13	20241205	203200	45357046000	964000	964000	964000	964000	0
14	20241205	203100	45357046000	964000	964000	964000	964000	0
15	20241205	203000	45357046000	964000	964000	964000	964000	0
16	20241205	202900	45357046000	964000	964000	964000	964000	0
17	20241205	202800	45357046000	964000	964000	964000	964000	0
18	20241205	202700	45357046000	964000	964000	964000	964000	0
19	20241205	202600	45357046000	964000	964000	964000	964000	0
20	20241205	202500	45357046000	964000	964000	964000	964000	0
21	20241205	202400	45357046000	964000	964000	964000	964000	0
22	20241205	202300	45357046000	964000	964000	964000	964000	0
23	20241205	202200	45357046000	964000	964000	964000	964000	0
24	20241205	202100	45357046000	964000	964000	964000	964000	0
25	20241205	202000	45357046000	964000	964000	964000	964000	0
26	20241205	201900	45357046000	964000	964000	964000	964000	0
27	20241205	201800	45357046000	964000	964000	964000	964000	0
28	20241205	201700	45357046000	964000	964000	964000	964000	0
29	20241205	201600	45357046000	964000	964000	964000	964000	0
30	20241205	201500	45357046000	964000	964000	964000	964000	0
31	20241205	201400	45357046000	964000	964000	964000	964000	0
32	20241205	201300	45357046000	964000	964000	964000	964000	3879
33	20241205	201200	45357046000	964000	964000	964000	964000	0
34	20241205	201100	45357046000	964000	964000	964000	964000	0
35	20241205	201000	45357046000	964000	964000	964000	964000	0
36	20241205	200900	45357046000	964000	964000	964000	964000	0
37	20241205	200800	45357046000	964000	964000	964000	964000	0
38	20241205	200700	45357046000	964000	964000	964000	964000	0
39	20241205	200600	45357046000	964000	964000	964000	964000	0
40	20241205	200500	45357046000	964000	964000	964000	964000	0
41	20241205	200400	45357046000	964000	964000	964000	964000	0
42	20241205	200300	45357046000	964000	964000	964000	964000	0
43	20241205	200200	45357046000	964000	964000	964000	964000	0
44	20241205	200100	45357046000	964000	964000	964000	964000	0
45	20241205	200000	45357046000	964000	964000	964000	964000	0
46	20241205	195900	45357046000	964000	964000	964000	964000	0
47	20241205	195800	45357046000	964000	964000	964000	964000	0
48	20241205	195700	45357046000	964000	964000	964000	964000	0
49	20241205	195600	45357046000	964000	964000	964000	964000	0
50	20241205	195500	45357046000	964000	964000	964000	964000	0
51	20241205	195400	45357046000	964000	964000	964000	964000	0
52	20241205	195300	45357046000	964000	964000	964000	964000	0
53	20241205	195200	45357046000	964000	964000	964000	964000	0
54	20241205	195100	45357046000	964000	964000	964000	964000	0
55	20241205	195000	45357046000	964000	964000	964000	964000	0
56	20241205	194900	45357046000	964000	964000	964000	964000	0
57	20241205	194800	45357046000	964000	964000	964000	964000	0
58	20241205	194700	45357046000	964000	964000	964000	964000	0
59	20241205	194600	45357046000	964000	964000	964000	964000	0
60	20241205	194500	45357046000	964000	964000	964000	964000	0
61	20241205	194400	45357046000	964000	964000	964000	964000	0
62	20241205	194300	45357046000	964000	964000	964000	964000	3879
63	20241205	194200	45357046000	964000	964000	964000	964000	0
64	20241205	194100	45357046000	964000	964000	964000	964000	0
65	20241205	194000	45357046000	964000	964000	964000	964000	0
66	20241205	193900	45357046000	964000	964000	964000	964000	0
67	20241205	193800	45357046000	964000	964000	964000	964000	0
68	20241205	193700	45357046000	964000	964000	964000	964000	0
69	20241205	193600	45357046000	964000	964000	964000	964000	0
70	20241205	193500	45357046000	964000	964000	964000	964000	0
71	20241205	193400	45357046000	964000	964000	964000	964000	0
72	20241205	193300	45357046000	964000	964000	964000	964000	0
73	20241205	193200	45357046000	964000	964000	964000	964000	0
74	20241205	193100	45357046000	964000	964000	964000	964000	0
75	20241205	193000	45357046000	964000	964000	964000	964000	0
76	20241205	192900	45357046000	964000	964000	964000	964000	0
77	20241205	192800	45357046000	964000	964000	964000	964000	0
78	20241205	192700	45357046000	964000	964000	964000	964000	0
79	20241205	192600	45357046000	964000	964000	964000	964000	0
80	20241205	192500	45357046000	964000	964000	964000	964000	0
81	20241205	192400	45357046000	964000	964000	964000	964000	0
82	20241205	192300	45357046000	964000	964000	964000	964000	0
83	20241205	192200	45357046000	964000	964000	964000	964000	0
84	20241205	192100	45357046000	964000	964000	964000	964000	0
85	20241205	192000	45357046000	964000	964000	964000	964000	0
86	20241205	191900	45357046000	964000	964000	964000	964000	0
87	20241205	191800	45357046000	964000	964000	964000	964000	0
88	20241205	191700	45357046000	964000	964000	964000	964000	0
89	20241205	191600	45357046000	964000	964000	964000	964000	0
90	20241205	191500	45357046000	964000	964000	964000	964000	0
91	20241205	191400	45357046000	964000	964000	964000	964000	0
92	20241205	191300	45357046000	964000	964000	964000	964000	3879
93	20241205	191200	45357046000	964000	964000	964000	964000	0
94	20241205	191100	45357046000	964000	964000	964000	964000	0
95	20241205	191000	45357046000	964000	964000	964000	964000	0
96	20241205	190900	45357046000	964000	964000	964000	964000	0
97	20241205	190800	45357046000	964000	964000	964000	964000	0
98	20241205	190700	45357046000	964000	964000	964000	964000	0
99	20241205	190600	45357046000	964000	964000	964000	964000	0
100	20241205	190500	45357046000	964000	964000	964000	964000	0
101	20241205	190400	45357046000	964000	964000	964000	964000	0
102	20241205	190300	45357046000	964000	964000	964000	964000	0
103	20241205	190200	45357046000	964000	964000	964000	964000	0
104	20241205	190100	45357046000	964000	964000	964000	964000	0
105	20241205	190000	45357046000	964000	964000	964000	964000	0
106	20241205	185900	45357046000	964000	964000	964000	964000	0
107	20241205	185800	45357046000	964000	964000	964000	964000	0
108	20241205	185700	45357046000	964000	964000	964000	964000	0
109	20241205	185600	45357046000	964000	964000	964000	964000	0
110	20241205	185500	45357046000	964000	964000	964000	964000	0
111	20241205	185400	45357046000	964000	964000	964000	964000	0
112	20241205	185300	45357046000	964000	964000	964000	964000	0
113	20241205	185200	45357046000	964000	964000	964000	964000	0
114	20241205	185100	45357046000	964000	964000	964000	964000	0
115	20241205	185000	45357046000	964000	964000	964000	964000	0
116	20241205	184900	45357046000	964000	964000	964000	964000	0
117	20241205	184800	45357046000	964000	964000	964000	964000	0
118	20241205	184700	45357046000	964000	964000	964000	964000	0
119	20241205	184600	45357046000	964000	964000	964000	964000	0
120	20241205	184500	45357046000	964000	964000	964000	964000	0
121	20241205	184400	45357046000	964000	964000	964000	964000	0
122	20241205	184300	45357046000	964000	964000	964000	964000	3879
123	20241205	184200	45357046000	964000	964000	964000	964000	0
124	20241205	184100	45357046000	964000	964000	964000	964000	0
125	20241205	184000	45357046000	964000	964000	964000	964000	0
126	20241205	183900	45357046000	964000	964000	964000	964000	0
127	20241205	183800	45357046000	964000	964000	964000	964000	0
128	20241205	183700	45357046000	964000	964000	964000	964000	0
129	20241205	183600	45357046000	964000	964000	964000	964000	0
130	20241205	183500	45357046000	964000	964000	964000	964000	0
131	20241205	183400	45357046000	964000	964000	964000	964000	0
132	20241205	183300	45357046000	964000	964000	964000	964000	0
133	20241205	183200	45357046000	964000	964000	964000	964000	0
134	20241205	183100	45357046000	964000	964000	964000	964000	0
135	20241205	183000	45357046000	964000	964000	964000	964000	0
136	20241205	182900	45357046000	964000	964000	964000	964000	0
137	20241205	182800	45357046000	964000	964000	964000	964000	0
138	20241205	182700	45357046000	964000	964000	964000	964000	0
139	20241205	182600	45357046000	964000	964000	964000	964000	0
140	20241205	182500	45357046000	964000	964000	964000	964000	0
141	20241205	182400	45357046000	964000	964000	964000	964000	0
142	20241205	182300	45357046000	964000	964000	964000	964000	0
143	20241205	182200	45357046000	964000	964000	964000	964000	0
144	20241205	182100	45357046000	964000	964000	964000	964000	0
145	20241205	182000	45357046000	964000	964000	964000	964000	0
146	20241205	181900	45357046000	964000	964000	964000	964000	0
147	20241205	181800	45357046000	964000	964000	964000	964000	0
148	20241205	181700	45357046000	964000	964000	964000	964000	0
149	20241205	181600	45357046000	964000	964000	964000	964000	0
150	20241205	181500	45357046000	964000	964000	964000	964000	0
151	20241205	181400	45357046000	964000	964000	964000	964000	0
152	20241205	181300	45357046000	964000	964000	964000	964000	3879
153	20241205	181200	45357046000	964000	964000	964000	964000	0
154	20241205	181100	45357046000	964000	964000	964000	964000	0
155	20241205	181000	45357046000	964000	964000	964000	964000	0
156	20241205	180900	45357046000	964000	964000	964000	964000	0
157	20241205	180800	45357046000	964000	964000	964000	964000	0
158	20241205	180700	45357046000	964000	964000	964000	964000	0
159	20241205	180600	45357046000	964000	964000	964000	964000	0
160	20241205	180500	45357046000	964000	964000	964000	964000	0
161	20241205	180400	45357046000	964000	964000	964000	964000	0
162	20241205	180300	45357046000	964000	964000	964000	964000	0
163	20241205	180200	45357046000	964000	964000	964000	964000	0
164	20241205	180100	45357046000	964000	964000	964000	964000	0
165	20241205	180000	45357046000	964000	964000	964000	964000	0
166	20241205	175900	45357046000	964000	964000	964000	964000	0
167	20241205	175800	45357046000	964000	964000	964000	964000	0
168	20241205	175700	45357046000	964000	964000	964000	964000	0
169	20241205	175600	45357046000	964000	964000	964000	964000	0
170	20241205	175500	45357046000	964000	964000	964000	964000	0
171	20241205	175400	45357046000	964000	964000	964000	964000	0
172	20241205	175300	45357046000	964000	964000	964000	964000	0
173	20241205	175200	45357046000	964000	964000	964000	964000	0
174	20241205	175100	45357046000	964000	964000	964000	964000	0
175	20241205	175000	45357046000	964000	964000	964000	964000	0
176	20241205	174900	45357046000	964000	964000	964000	964000	0
177	20241205	174800	45357046000	964000	964000	964000	964000	0
178	20241205	174700	45357046000	964000	964000	964000	964000	0
179	20241205	174600	45357046000	964000	964000	964000	964000	0
180	20241205	174500	45357046000	964000	964000	964000	964000	0
181	20241205	174400	45357046000	964000	964000	964000	964000	0
182	20241205	174300	45357046000	964000	964000	964000	964000	3879
183	20241205	174200	45357046000	964000	964000	964000	964000	0
184	20241205	174100	45357046000	964000	964000	964000	964000	0
185	20241205	174000	45357046000	964000	964000	964000	964000	0
186	20241205	173900	45357046000	964000	964000	964000	964000	0
187	20241205	173800	45357046000	964000	964000	964000	964000	0
188	20241205	173700	45357046000	964000	964000	964000	964000	0
189	20241205	173600	45357046000	964000	964000	964000	964000	0
190	20241205	173500	45357046000	964000	964000	964000	964000	0
191	20241205	173400	45357046000	964000	964000	964000	964000	0
192	20241205	173300	45357046000	964000	964000	964000	964000	0
193	20241205	173200	45357046000	964000	964000	964000	964000	0
194	20241205	173100	45357046000	964000	964000	964000	964000	0
195	20241205	173000	45357046000	964000	964000	964000	964000	0
196	20241205	172900	45357046000	964000	964000	964000	964000	0
197	20241205	172800	45357046000	964000	964000	964000	964000	0
198	20241205	172700	45357046000	964000	964000	964000	964000	0
199	20241205	172600	45357046000	964000	964000	964000	964000	0
200	20241205	172500	45357046000	964000	964000	964000	964000	0
201	20241205	172400	45357046000	964000	964000	964000	964000	0
202	20241205	172300	45357046000	964000	964000	964000	964000	0
203	20241205	172200	45357046000	964000	964000	964000	964000	0
204	20241205	172100	45357046000	964000	964000	964000	964000	0
205	20241205	172000	45357046000	964000	964000	964000	964000	0
206	20241205	171900	45357046000	964000	964000	964000	964000	0
207	20241205	171800	45357046000	964000	964000	964000	964000	0
208	20241205	171700	45357046000	964000	964000	964000	964000	0
209	20241205	171600	45357046000	964000	964000	964000	964000	0
210	20241205	171500	45357046000	964000	964000	964000	964000	0
211	20241205	171400	45357046000	964000	964000	964000	964000	0
212	20241205	171300	45357046000	964000	964000	964000	964000	3879
213	20241205	171200	45357046000	964000	964000	964000	964000	0
214	20241205	171100	45357046000	964000	964000	964000	964000	0
215	20241205	171000	45357046000	964000	964000	964000	964000	0
216	20241205	170900	45357046000	964000	964000	964000	964000	0
217	20241205	170800	45357046000	964000	964000	964000	964000	0
218	20241205	170700	45357046000	964000	964000	964000	964000	0
219	20241205	170600	45357046000	964000	964000	964000	964000	0
220	20241205	170500	45357046000	964000	964000	964000	964000	0
221	20241205	170400	45357046000	964000	964000	964000	964000	0
222	20241205	170300	45357046000	964000	964000	964000	964000	0
223	20241205	170200	45357046000	964000	964000	964000	964000	0
224	20241205	170100	45357046000	964000	964000	964000	964000	0
225	20241205	170000	45357046000	964000	964000	964000	964000	0
226	20241205	165900	45357046000	964000	964000	964000	964000	0
227	20241205	165800	45357046000	964000	964000	964000	964000	0
228	20241205	165700	45357046000	964000	964000	964000	964000	0
229	20241205	165600	45357046000	964000	964000	964000	964000	0
230	20241205	165500	45357046000	964000	964000	964000	964000	0
231	20241205	165400	45357046000	964000	964000	964000	964000	0
232	20241205	165300	45357046000	964000	964000	964000	964000	0
233	20241205	165200	45357046000	964000	964000	964000	964000	0
234	20241205	165100	45357046000	964000	964000	964000	964000	0
235	20241205	165000	45357046000	964000	964000	964000	964000	0
236	20241205	164900	45357046000	964000	964000	964000	964000	0
237	20241205	164800	45357046000	964000	964000	964000	964000	0
238	20241205	164700	45357046000	964000	964000	964000	964000	0
239	20241205	164600	45357046000	964000	964000	964000	964000	0
240	20241205	164500	45357046000	964000	964000	964000	964000	0
241	20241205	164400	45357046000	964000	964000	964000	964000	0
242	20241205	164300	45357046000	964000	964000	964000	964000	3879
243	20241205	164200	45357046000	964000	964000	964000	964000	0
244	20241205	164100	45357046000	964000	964000	964000	964000	0
245	20241205	164000	45357046000	964000	964000	964000	964000	0
246	20241205	163900	45357046000	964000	964000	964000	964000	0
247	20241205	163800	45357046000	964000	964000	964000	964000	0
248	20241205	163700	45357046000	964000	964000	964000	964000	0
249	20241205	163600	45357046000	964000	964000	964000	964000	0
250	20241205	163500	45357046000	964000	964000	964000	964000	0
251	20241205	163400	45357046000	964000	964000	964000	964000	0
252	20241205	163300	45357046000	964000	964000	964000	964000	0
253	20241205	163200	45357046000	964000	964000	964000	964000	0
254	20241205	163100	45357046000	964000	964000	964000	964000	0
255	20241205	163000	45357046000	964000	964000	964000	964000	0
256	20241205	162900	45357046000	964000	964000	964000	964000	0
257	20241205	162800	45357046000	964000	964000	964000	964000	0
258	20241205	162700	45357046000	964000	964000	964000	964000	0
259	20241205	162600	45357046000	964000	964000	964000	964000	0
260	20241205	162500	45357046000	964000	964000	964000	964000	0
261	20241205	162400	45357046000	964000	964000	964000	964000	0
262	20241205	162300	45357046000	964000	964000	964000	964000	0
263	20241205	162200	45357046000	964000	964000	964000	964000	0
264	20241205	162100	45357046000	964000	964000	964000	964000	0
265	20241205	162000	45357046000	964000	964000	964000	964000	0
266	20241205	161900	45357046000	964000	964000	964000	964000	0
267	20241205	161800	45357046000	964000	964000	964000	964000	0
268	20241205	161700	45357046000	964000	964000	964000	964000	0
269	20241205	161600	45357046000	964000	964000	964000	964000	0
270	20241205	161500	45357046000	964000	964000	964000	964000	0
271	20241205	161400	45357046000	964000	964000	964000	964000	0
272	20241205	161300	45357046000	964000	964000	964000	964000	3879
273	20241205	161200	45357046000	964000	964000	964000	964000	0
274	20241205	161100	45357046000	964000	964000	964000	964000	0
275	20241205	161000	45357046000	964000	964000	964000	964000	0
276	20241205	160900	45357046000	964000	964000	964000	964000	0
277	20241205	160800	45357046000	964000	964000	964000	964000	0
278	20241205	160700	45357046000	964000	964000	964000	964000	0
279	20241205	160600	45357046000	964000	964000	964000	964000	0
280	20241205	160500	45357046000	964000	964000	964000	964000	0
281	20241205	160400	45357046000	964000	964000	964000	964000	0
282	20241205	160300	45357046000	964000	964000	964000	964000	0
283	20241205	160200	45357046000	964000	964000	964000	964000	0
284	20241205	160100	45357046000	964000	964000	964000	964000	0
285	20241205	160000	45357046000	964000	964000	964000	964000	0
286	20241205	155900	45357046000	964000	964000	964000	964000	0
287	20241205	155800	45357046000	964000	964000	964000	964000	0
288	20241205	155700	45357046000	964000	964000	964000	964000	0
289	20241205	155600	45357046000	964000	964000	964000	964000	0
290	20241205	155500	45357046000	964000	964000	964000	964000	0
291	20241205	155400	45357046000	964000	964000	964000	964000	0
292	20241205	155300	45357046000	964000	964000	964000	964000	0
293	20241205	155200	45357046000	964000	964000	964000	964000	0
294	20241205	155100	45357046000	964000	964000	964000	964000	0
295	20241205	155000	45357046000	964000	964000	964000	964000	0
296	20241205	154900	45357046000	964000	964000	964000	964000	0
297	20241205	154800	45357046000	964000	964000	964000	964000	0
298	20241205	154700	45357046000	964000	964000	964000	964000	0
299	20241205	154600	45357046000	964000	964000	964000	964000	0
300	20241205	154500	45357046000	964000	964000	964000	964000	0
301	20241205	154400	45357046000	964000	964000	964000	964000	0
302	20241205	154300	45357046000	964000	964000	964000	964000	3879
303	20241205	154200	45357046000	964000	964000	964000	964000	0
304	20241205	154100	45357046000	964000	964000	964000	964000	0
305	20241205	154000	45357046000	964000	964000	964000	964000	0
306	20241205	153900	45357046000	964000	964000	964000	964000	0
307	20241205	153800	45357046000	964000	964000	964000	964000	0
308	20241205	153700	45357046000	964000	964000	964000	964000	0
309	20241205	153600	45357046000	964000	964000	964000	964000	0
310	20241205	153500	45357046000	964000	964000	964000	964000	0
311	20241205	153400	45357046000	964000	964000	964000	964000	0
312	20241205	153300	45357046000	964000	964000	964000	964000	0
313	20241205	153200	45357046000	964000	964000	964000	964000	0
314	20241205	153100	45357046000	964000	964000	964000	964000	0
315	20241205	153000	45357046000	964000	964000	964000	964000	3879
316	20241205	152900	41617690000	966000	966000	966000	966000	0
317	20241205	152800	41617690000	966000	966000	966000	966000	0
318	20241205	152700	41617690000	966000	966000	966000	966000	0
319	20241205	152600	41617690000	966000	966000	966000	966000	0
320	20241205	152500	41617690000	966000	966000	966000	966000	0
321	20241205	152400	41617690000	966000	966000	966000	966000	0
322	20241205	152300	41617690000	966000	966000	966000	966000	0
323	20241205	152200	41617690000	966000	966000	966000	966000	0
324	20241205	152100	41617690000	966000	966000	966000	966000	0
325	20241205	152000	41617690000	966000	966000	966000	966000	0
326	20241205	151900	41617690000	966000	968000	968000	965000	70
327	20241205	151800	41550011000	968000	967000	968000	965000	93
328	20241205	151700	41460161000	967000	967000	968000	967000	240
329	20241205	151600	41228046000	967000	968000	969000	967000	100
330	20241205	151500	41131283000	968000	966000	968000	966000	109
331	20241205	151400	41025898000	967000	966000	967000	966000	109
332	20241205	151300	40920538000	967000	966000	967000	966000	57
333	20241205	151200	40865433000	966000	967000	967000	966000	72
334	20241205	151100	40795857000	966000	966000	967000	966000	70
335	20241205	151000	40728221000	966000	967000	967000	966000	133
336	20241205	150900	40599698000	966000	967000	968000	966000	134
337	20241205	150800	40470091000	967000	966000	968000	966000	179
338	20241205	150700	40296996000	966000	967000	967000	966000	75
339	20241205	150600	40224506000	966000	968000	968000	966000	75
340	20241205	150500	40152013000	967000	967000	968000	967000	78
341	20241205	150400	40076544000	967000	967000	968000	966000	239
342	20241205	150300	39845398000	967000	968000	968000	967000	103
343	20241205	150200	39745761000	967000	968000	968000	967000	90
344	20241205	150100	39658669000	967000	967000	968000	967000	53
345	20241205	150000	39607398000	968000	964000	969000	964000	376
346	20241205	145900	39243957000	965000	965000	965000	963000	136
347	20241205	145800	39112871000	965000	964000	965000	964000	108
348	20241205	145700	39008741000	964000	964000	966000	964000	53
349	20241205	145600	38957636000	964000	965000	966000	964000	111
350	20241205	145500	38850479000	964000	966000	967000	964000	67
351	20241205	145400	38785816000	966000	965000	967000	964000	539
352	20241205	145300	38265175000	965000	965000	965000	964000	56
353	20241205	145200	38211167000	964000	963000	965000	963000	410
354	20241205	145100	37816019000	963000	963000	964000	963000	208
355	20241205	145000	37615702000	964000	964000	964000	963000	78
356	20241205	144900	37540572000	964000	965000	965000	964000	305
357	20241205	144800	37246533000	965000	965000	965000	964000	114
358	20241205	144700	37136626000	965000	964000	965000	964000	98
359	20241205	144600	37042144000	965000	967000	967000	964000	559
360	20241205	144500	36502605000	966000	967000	968000	966000	260
361	20241205	144400	36251256000	967000	968000	969000	967000	484
362	20241205	144300	35782891000	968000	968000	969000	968000	45
363	20241205	144200	35739321000	969000	969000	970000	968000	222
364	20241205	144100	35524194000	970000	969000	970000	969000	66
365	20241205	144000	35460216000	969000	970000	970000	969000	133
366	20241205	143900	35331305000	970000	971000	971000	969000	350
367	20241205	143800	34991597000	971000	971000	972000	970000	432
368	20241205	143700	34572123000	971000	972000	972000	971000	523
369	20241205	143600	34063820000	972000	973000	973000	972000	45
370	20241205	143500	34020062000	972000	972000	973000	972000	68
371	20241205	143400	33953927000	972000	973000	973000	972000	47
372	20241205	143300	33908223000	972000	972000	973000	972000	76
373	20241205	143200	33834314000	973000	972000	973000	972000	57
374	20241205	143100	33778878000	972000	972000	973000	972000	80
375	20241205	143000	33701097000	973000	972000	973000	972000	70
376	20241205	142900	33633033000	972000	972000	973000	972000	94
377	20241205	142800	33541606000	972000	972000	973000	972000	40
378	20241205	142700	33502714000	972000	971000	973000	971000	41
379	20241205	142600	33462862000	972000	972000	973000	971000	216
380	20241205	142500	33252912000	973000	972000	973000	972000	118
381	20241205	142400	33138189000	972000	972000	973000	972000	225
382	20241205	142300	32919478000	972000	972000	973000	972000	116
383	20241205	142200	32806713000	971000	972000	972000	971000	103
384	20241205	142100	32706608000	971000	971000	973000	971000	188
385	20241205	142000	32523861000	972000	972000	972000	971000	60
386	20241205	141900	32465546000	971000	972000	972000	971000	73
387	20241205	141800	32394630000	972000	971000	972000	971000	38
388	20241205	141700	32357718000	971000	972000	972000	971000	52
389	20241205	141600	32307209000	971000	972000	972000	971000	44
390	20241205	141500	32264452000	972000	970000	972000	970000	24
391	20241205	141400	32241140000	970000	970000	971000	970000	131
392	20241205	141300	32113948000	971000	971000	972000	970000	300
393	20241205	141200	31822667000	972000	971000	972000	971000	42
394	20241205	141100	31781878000	971000	972000	972000	971000	40
395	20241205	141000	31743020000	972000	973000	973000	972000	559
396	20241205	140900	31199651000	972000	972000	973000	972000	61
397	20241205	140800	31140307000	973000	973000	973000	972000	28
398	20241205	140700	31113064000	973000	973000	973000	972000	34
399	20241205	140600	31079998000	972000	972000	973000	972000	50
400	20241205	140500	31031388000	973000	972000	973000	972000	38
401	20241205	140400	30994426000	972000	972000	973000	972000	54
402	20241205	140300	30941887000	971000	971000	971000	970000	97
403	20241205	140200	30847702000	970000	971000	971000	970000	57
404	20241205	140100	30792390000	970000	970000	971000	970000	32
405	20241205	140000	30761334000	971000	971000	973000	970000	813
406	20241205	135900	29971393000	970000	970000	971000	970000	109
407	20241205	135800	29865562000	970000	970000	971000	970000	25
408	20241205	135700	29841304000	970000	971000	971000	970000	70
409	20241205	135600	29773349000	971000	971000	971000	970000	35
410	20241205	135500	29739385000	971000	971000	971000	970000	63
411	20241205	135400	29678254000	970000	971000	971000	970000	12
412	20241205	135300	29666608000	971000	971000	971000	970000	22
413	20241205	135200	29645253000	971000	970000	971000	970000	77
414	20241205	135100	29570503000	970000	971000	971000	970000	19
415	20241205	135000	29552068000	971000	970000	971000	970000	195
416	20241205	134900	29362908000	971000	970000	971000	970000	13
417	20241205	134800	29350292000	971000	971000	972000	971000	417
418	20241205	134700	28945372000	971000	971000	971000	970000	143
419	20241205	134600	28806524000	970000	970000	971000	970000	35
420	20241205	134500	28772548000	970000	970000	971000	970000	27
421	20241205	134400	28746348000	970000	971000	971000	970000	18
422	20241205	134300	28728881000	971000	970000	971000	970000	13
423	20241205	134200	28716260000	970000	970000	971000	970000	13
424	20241205	134100	28703646000	970000	971000	971000	970000	83
425	20241205	134000	28623122000	970000	970000	971000	970000	12
426	20241205	133900	28611480000	970000	970000	971000	970000	71
427	20241205	133800	28542604000	970000	970000	971000	970000	15
428	20241205	133700	28528053000	970000	971000	971000	970000	20
429	20241205	133600	28508651000	971000	970000	971000	970000	48
430	20241205	133500	28462084000	970000	971000	971000	970000	10
431	20241205	133400	28452379000	971000	972000	972000	971000	491
432	20241205	133300	27975572000	971000	972000	972000	971000	6
433	20241205	133200	27969742000	972000	972000	972000	971000	29
434	20241205	133100	27941558000	972000	971000	972000	970000	338
435	20241205	133000	27613294000	970000	970000	971000	970000	36
436	20241205	132900	27578367000	971000	970000	971000	970000	17
437	20241205	132800	27561869000	971000	970000	971000	970000	8
438	20241205	132700	27554106000	970000	970000	971000	970000	54
439	20241205	132600	27501719000	970000	970000	970000	970000	52
440	20241205	132500	27451279000	970000	970000	971000	970000	23
441	20241205	132400	27428963000	971000	971000	971000	970000	12
442	20241205	132300	27417314000	970000	971000	971000	970000	270
443	20241205	132200	27155149000	971000	971000	972000	971000	18
444	20241205	132100	27137664000	972000	972000	972000	971000	9
445	20241205	132000	27128919000	972000	971000	972000	970000	353
446	20241205	131900	26786187000	971000	970000	971000	970000	38
447	20241205	131800	26749307000	971000	971000	971000	970000	46
448	20241205	131700	26704647000	971000	970000	971000	970000	13
449	20241205	131600	26692033000	970000	970000	971000	970000	14
450	20241205	131500	26678452000	971000	970000	971000	970000	27
451	20241205	131400	26652252000	970000	970000	971000	970000	11
452	20241205	131300	26641581000	970000	970000	971000	970000	38
453	20241205	131200	26604714000	970000	970000	971000	970000	57
454	20241205	131100	26549376000	970000	970000	971000	970000	32
455	20241205	131000	26518329000	970000	971000	971000	970000	10
456	20241205	130900	26508627000	970000	971000	971000	970000	117
457	20241205	130800	26395025000	972000	971000	972000	971000	45
458	20241205	130700	26351323000	971000	972000	972000	971000	163
459	20241205	130600	26192892000	972000	972000	973000	972000	74
460	20241205	130500	26120956000	972000	972000	972000	971000	87
461	20241205	130400	26036393000	972000	971000	972000	971000	81
462	20241205	130300	25957687000	972000	971000	972000	971000	56
463	20241205	130200	25903279000	971000	972000	972000	971000	33
464	20241205	130100	25871227000	972000	971000	972000	971000	81
465	20241205	130000	25792567000	972000	971000	972000	971000	29
466	20241205	125900	25764396000	971000	971000	972000	971000	22
467	20241205	125800	25743027000	971000	972000	973000	971000	263
468	20241205	125700	25487482000	972000	971000	972000	971000	22
469	20241205	125600	25466112000	972000	971000	972000	971000	12
470	20241205	125500	25454455000	971000	972000	973000	971000	170
471	20241205	125400	25289208000	972000	972000	972000	971000	27
472	20241205	125300	25262974000	972000	971000	973000	971000	45
473	20241205	125200	25219223000	971000	971000	973000	971000	18
474	20241205	125100	25201721000	971000	972000	973000	971000	88
475	20241205	125000	25116216000	972000	971000	972000	971000	89
476	20241205	124900	25029725000	971000	971000	972000	971000	19
477	20241205	124800	25011274000	971000	971000	971000	971000	25
478	20241205	124700	24986999000	971000	970000	971000	970000	28
479	20241205	124600	24959830000	970000	970000	971000	970000	20
480	20241205	124500	24940425000	970000	970000	971000	970000	31
481	20241205	124400	24910347000	970000	970000	971000	970000	40
482	20241205	124300	24871545000	970000	971000	971000	970000	187
483	20241205	124200	24689973000	972000	971000	972000	971000	39
484	20241205	124100	24652079000	971000	972000	972000	971000	25
485	20241205	124000	24627790000	972000	971000	972000	971000	45
486	20241205	123900	24584057000	971000	972000	972000	971000	20
487	20241205	123800	24564633000	971000	972000	972000	970000	20
488	20241205	123700	24545224000	972000	970000	972000	970000	77
489	20241205	123600	24470496000	970000	970000	971000	970000	16
490	20241205	123500	24454969000	970000	970000	972000	970000	101
491	20241205	123400	24356896000	970000	970000	970000	970000	24
492	20241205	123300	24333616000	971000	970000	971000	970000	26
493	20241205	123200	24308386000	970000	970000	971000	970000	9
494	20241205	123100	24299652000	971000	970000	972000	970000	38
495	20241205	123000	24262768000	970000	970000	972000	970000	47
496	20241205	122900	24217151000	972000	971000	972000	970000	187
497	20241205	122800	24035545000	971000	971000	972000	971000	11
498	20241205	122700	24024863000	971000	971000	972000	971000	50
499	20241205	122600	23976277000	972000	971000	972000	971000	69
500	20241205	122500	23909270000	971000	972000	972000	971000	73
501	20241205	122400	23838372000	972000	971000	972000	971000	86
502	20241205	122300	23754857000	971000	971000	971000	971000	156
503	20241205	122200	23603381000	970000	970000	971000	970000	30
504	20241205	122100	23574274000	971000	971000	972000	971000	103
505	20241205	122000	23474254000	971000	972000	972000	971000	16
506	20241205	121900	23458717000	971000	971000	972000	971000	24
507	20241205	121800	23435401000	971000	971000	972000	971000	21
508	20241205	121700	23415008000	971000	972000	972000	971000	28
509	20241205	121600	23387809000	972000	971000	972000	970000	126
510	20241205	121500	23265508000	971000	971000	971000	970000	264
511	20241205	121400	23009166000	970000	970000	970000	970000	13
512	20241205	121300	22996556000	970000	971000	971000	970000	118
513	20241205	121200	22881984000	972000	972000	972000	971000	30
514	20241205	121100	22852840000	972000	971000	972000	971000	8
515	20241205	121000	22845070000	971000	972000	972000	971000	30
516	20241205	120900	22815920000	971000	970000	972000	970000	48
517	20241205	120800	22769335000	971000	970000	972000	970000	54
518	20241205	120700	22716911000	970000	970000	971000	970000	17
519	20241205	120600	22700420000	971000	971000	971000	970000	30
520	20241205	120500	22671292000	971000	970000	971000	970000	26
521	20241205	120400	22646064000	971000	970000	971000	970000	78
522	20241205	120300	22570330000	971000	971000	971000	970000	230
523	20241205	120200	22347002000	971000	971000	973000	971000	59
524	20241205	120100	22289686000	972000	972000	972000	971000	59
525	20241205	120000	22232365000	971000	971000	971000	971000	14
526	20241205	115900	22218771000	972000	971000	972000	971000	14
527	20241205	115800	22205174000	972000	971000	972000	971000	168
528	20241205	115700	22042037000	972000	972000	973000	971000	91
529	20241205	115600	21953597000	973000	972000	973000	972000	13
530	20241205	115500	21940954000	972000	971000	973000	971000	34
531	20241205	115400	21907892000	971000	972000	973000	971000	99
532	20241205	115300	21811691000	972000	972000	973000	972000	52
533	20241205	115200	21761137000	972000	971000	972000	971000	29
534	20241205	115100	21732953000	972000	972000	972000	971000	63
535	20241205	115000	21671721000	971000	971000	972000	971000	16
536	20241205	114900	21656184000	971000	972000	972000	971000	80
537	20241205	114800	21578430000	972000	972000	973000	972000	63
538	20241205	114700	21517193000	972000	972000	973000	972000	75
539	20241205	114600	21444275000	972000	973000	973000	972000	35
540	20241205	114500	21410239000	972000	972000	974000	972000	69
541	20241205	114400	21343109000	972000	972000	974000	972000	55
542	20241205	114300	21289599000	972000	972000	973000	972000	36
543	20241205	114200	21254582000	972000	973000	973000	972000	42
544	20241205	114100	21213727000	972000	973000	973000	972000	14
545	20241205	114000	21200114000	973000	973000	973000	972000	60
546	20241205	113900	21141763000	972000	972000	973000	971000	74
547	20241205	113800	21069834000	972000	973000	973000	972000	36
548	20241205	113700	21034811000	973000	971000	973000	971000	53
549	20241205	113600	20983288000	972000	971000	972000	971000	26
550	20241205	113500	20958036000	972000	972000	972000	971000	18
551	20241205	113400	20940549000	971000	971000	971000	971000	216
552	20241205	113300	20730813000	971000	973000	973000	971000	77
553	20241205	113200	20655956000	972000	972000	973000	972000	9
554	20241205	113100	20647203000	972000	973000	974000	972000	37
555	20241205	113000	20611210000	973000	974000	974000	971000	60
556	20241205	112900	20552829000	974000	971000	974000	970000	58
557	20241205	112800	20496425000	971000	971000	972000	971000	56
558	20241205	112700	20442039000	971000	971000	972000	971000	70
559	20241205	112600	20374038000	971000	972000	972000	971000	47
560	20241205	112500	20328390000	972000	970000	972000	970000	145
561	20241205	112400	20187599000	971000	972000	972000	971000	76
562	20241205	112300	20113802000	971000	971000	971000	970000	71
563	20241205	112200	20044870000	970000	971000	973000	970000	67
564	20241205	112100	19979765000	971000	971000	972000	971000	19
565	20241205	112000	19961309000	972000	971000	972000	971000	23
566	20241205	111900	19938967000	971000	972000	973000	971000	80
567	20241205	111800	19861263000	973000	971000	973000	971000	35
568	20241205	111700	19827220000	971000	971000	972000	971000	10
569	20241205	111600	19817503000	973000	972000	973000	971000	67
570	20241205	111500	19752334000	972000	971000	973000	971000	27
571	20241205	111400	19726088000	971000	970000	972000	970000	52
572	20241205	111300	19675606000	970000	971000	972000	970000	32
573	20241205	111200	19644560000	970000	968000	973000	968000	56
574	20241205	111100	19590265000	969000	970000	971000	969000	155
575	20241205	111000	19440008000	972000	971000	973000	970000	27
576	20241205	110900	19413779000	971000	972000	973000	970000	32
577	20241205	110800	19382725000	973000	973000	973000	969000	43
578	20241205	110700	19340903000	973000	970000	973000	970000	43
579	20241205	110600	19299108000	972000	968000	972000	968000	67
580	20241205	110500	19234144000	970000	970000	972000	968000	82
581	20241205	110400	19154658000	968000	969000	969000	968000	23
582	20241205	110300	19132386000	968000	968000	972000	968000	29
583	20241205	110200	19104218000	972000	969000	972000	968000	95
584	20241205	110100	19012098000	969000	970000	971000	969000	25
585	20241205	110000	18987850000	971000	971000	972000	968000	27
586	20241205	105900	18961630000	968000	970000	971000	968000	37
587	20241205	105800	18925750000	969000	967000	970000	967000	120
588	20241205	105700	18809552000	968000	968000	969000	968000	13
589	20241205	105600	18796966000	968000	969000	970000	967000	45
590	20241205	105500	18753353000	969000	968000	969000	967000	44
591	20241205	105400	18710757000	968000	967000	968000	967000	37
592	20241205	105300	18674954000	967000	966000	969000	966000	80
593	20241205	105200	18597594000	967000	968000	969000	966000	350
594	20241205	105100	18259117000	968000	969000	969000	968000	25
595	20241205	105000	18234898000	968000	971000	972000	968000	132
596	20241205	104900	18106947000	970000	969000	971000	969000	18
597	20241205	104800	18089488000	971000	970000	971000	969000	39
598	20241205	104700	18051659000	968000	969000	970000	968000	141
599	20241205	104600	17914998000	969000	969000	969000	968000	39
600	20241205	104500	17877209000	970000	969000	971000	968000	41
601	20241205	104400	17837457000	968000	968000	969000	968000	23
602	20241205	104300	17815177000	969000	968000	969000	968000	45
603	20241205	104200	17771611000	969000	969000	969000	968000	29
604	20241205	104100	17743517000	969000	969000	969000	968000	23
605	20241205	104000	17721243000	969000	970000	970000	968000	42
606	20241205	103900	17680567000	969000	971000	971000	969000	114
607	20241205	103800	17569997000	971000	969000	971000	969000	19
608	20241205	103700	17551575000	969000	970000	971000	969000	55
609	20241205	103600	17498262000	970000	969000	970000	969000	55
610	20241205	103500	17444952000	970000	970000	971000	969000	109
611	20241205	103400	17339314000	969000	970000	971000	969000	27
612	20241205	103300	17313122000	970000	970000	971000	970000	42
613	20241205	103200	17272367000	970000	971000	971000	969000	38
614	20241205	103100	17235511000	972000	972000	972000	970000	44
615	20241205	103000	17192775000	973000	969000	976000	968000	652
616	20241205	102900	16558954000	969000	971000	971000	969000	112
617	20241205	102800	16450356000	970000	970000	971000	969000	82
618	20241205	102700	16370863000	970000	971000	971000	970000	79
619	20241205	102600	16294227000	971000	970000	971000	969000	61
620	20241205	102500	16235047000	970000	970000	970000	969000	37
621	20241205	102400	16199168000	969000	969000	970000	968000	76
622	20241205	102300	16125494000	969000	969000	969000	968000	203
623	20241205	102200	15928789000	969000	969000	969000	968000	46
624	20241205	102100	15884253000	969000	969000	969000	968000	35
625	20241205	102000	15850350000	970000	967000	970000	967000	213
626	20241205	101900	15644230000	968000	968000	969000	967000	172
627	20241205	101800	15477877000	967000	968000	968000	967000	38
628	20241205	101700	15441095000	967000	968000	968000	967000	86
629	20241205	101600	15357920000	967000	968000	968000	967000	43
630	20241205	101500	15316317000	968000	968000	969000	967000	115
631	20241205	101400	15205002000	968000	968000	968000	967000	42
632	20241205	101300	15164366000	968000	968000	969000	967000	53
633	20241205	101200	15113071000	968000	969000	969000	968000	25
634	20241205	101100	15088859000	969000	969000	969000	968000	21
635	20241205	101000	15068517000	969000	969000	969000	968000	53
636	20241205	100900	15017199000	969000	968000	969000	968000	34
637	20241205	100800	14984285000	968000	967000	969000	966000	159
638	20241205	100700	14830526000	967000	968000	968000	966000	147
639	20241205	100600	14688377000	967000	968000	968000	967000	42
640	20241205	100500	14647742000	967000	969000	970000	967000	271
641	20241205	100400	14385279000	969000	969000	969000	968000	26
642	20241205	100300	14360090000	968000	968000	968000	967000	60
643	20241205	100200	14302015000	968000	966000	968000	966000	205
644	20241205	100100	14103746000	966000	968000	968000	966000	355
645	20241205	100000	13760424000	968000	973000	973000	968000	407
646	20241205	095900	13365594000	972000	973000	973000	972000	111
647	20241205	095800	13257631000	973000	973000	973000	972000	36
648	20241205	095700	13222611000	973000	973000	973000	972000	53
649	20241205	095600	13171050000	973000	973000	974000	972000	37
650	20241205	095500	13135050000	974000	974000	975000	973000	191
651	20241205	095400	12949146000	974000	974000	974000	972000	131
652	20241205	095300	12821665000	974000	974000	974000	973000	49
653	20241205	095200	12773960000	974000	974000	974000	973000	86
654	20241205	095100	12690239000	974000	973000	974000	973000	61
655	20241205	095000	12630873000	973000	971000	973000	971000	171
656	20241205	094900	12464761000	972000	972000	973000	972000	42
657	20241205	094800	12423935000	972000	974000	974000	972000	75
658	20241205	094700	12350995000	974000	974000	974000	973000	59
659	20241205	094600	12293544000	974000	973000	974000	972000	69
660	20241205	094500	12226406000	973000	972000	974000	972000	35
661	20241205	094400	12192357000	973000	973000	973000	971000	32
662	20241205	094300	12161248000	973000	973000	973000	971000	39
663	20241205	094200	12123329000	974000	974000	974000	972000	57
664	20241205	094100	12067883000	974000	974000	974000	973000	65
665	20241205	094000	12004592000	974000	972000	975000	972000	256
666	20241205	093900	11755276000	972000	971000	972000	969000	247
667	20241205	093800	11515471000	971000	972000	972000	970000	81
668	20241205	093700	11436802000	972000	972000	972000	971000	7
669	20241205	093600	11429999000	972000	972000	972000	971000	42
670	20241205	093500	11389193000	971000	970000	971000	969000	142
671	20241205	093400	11251419000	970000	969000	970000	968000	107
672	20241205	093300	11147732000	970000	968000	971000	968000	112
673	20241205	093200	11039210000	969000	971000	971000	968000	174
674	20241205	093100	10870560000	971000	970000	971000	970000	149
675	20241205	093000	10725987000	970000	969000	970000	969000	406
676	20241205	092900	10332169000	970000	970000	970000	969000	134
677	20241205	092800	10202293000	969000	969000	970000	968000	378
678	20241205	092700	9835997000	969000	967000	969000	967000	120
679	20241205	092600	9719836000	968000	967000	968000	967000	51
680	20241205	092500	9670481000	968000	969000	969000	967000	123
681	20241205	092400	9551437000	969000	967000	969000	966000	168
682	20241205	092300	9388987000	967000	968000	968000	966000	226
683	20241205	092200	9170468000	967000	970000	970000	967000	154
684	20241205	092100	9021371000	969000	969000	970000	969000	131
685	20241205	092000	8894392000	968000	968000	970000	968000	117
686	20241205	091900	8781062000	968000	970000	971000	967000	918
687	20241205	091800	7891538000	970000	971000	972000	970000	233
688	20241205	091700	7665398000	971000	973000	973000	971000	164
689	20241205	091600	7506020000	972000	972000	973000	972000	158
690	20241205	091500	7352386000	972000	975000	975000	972000	464
691	20241205	091400	6900882000	975000	978000	980000	974000	709
692	20241205	091300	6208316000	978000	978000	979000	977000	325
693	20241205	091200	5890435000	978000	979000	981000	978000	644
694	20241205	091100	5259255000	980000	974000	980000	974000	1131
695	20241205	091000	4153091000	975000	976000	976000	973000	264
696	20241205	090900	3895807000	976000	973000	977000	973000	824
697	20241205	090800	3092691000	973000	970000	974000	970000	537
698	20241205	090700	2571112000	969000	965000	970000	964000	446
699	20241205	090600	2139777000	965000	965000	965000	964000	30
700	20241205	090500	2110838000	964000	966000	966000	964000	361
701	20241205	090400	1762310000	966000	966000	967000	966000	65
702	20241205	090300	1699496000	966000	966000	969000	965000	447
703	20241205	090200	1267478000	967000	966000	971000	965000	431
704	20241205	090100	849816000	966000	966000	967000	965000	87
705	20241205	090000	765777000	965000	964000	968000	964000	794