KissMeData/207940/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	204100	59111692000	974000	974000	974000	974000	8851
3	20241217	204000	59111692000	974000	974000	974000	974000	0
4	20241217	203900	59111692000	974000	974000	974000	974000	0
5	20241217	203800	59111692000	974000	974000	974000	974000	0
6	20241217	203700	59111692000	974000	974000	974000	974000	0
7	20241217	203600	59111692000	974000	974000	974000	974000	0
8	20241217	203500	59111692000	974000	974000	974000	974000	0
9	20241217	203400	59111692000	974000	974000	974000	974000	0
10	20241217	203300	59111692000	974000	974000	974000	974000	0
11	20241217	203200	59111692000	974000	974000	974000	974000	0
12	20241217	203100	59111692000	974000	974000	974000	974000	0
13	20241217	203000	59111692000	974000	974000	974000	974000	0
14	20241217	202900	59111692000	974000	974000	974000	974000	0
15	20241217	202800	59111692000	974000	974000	974000	974000	0
16	20241217	202700	59111692000	974000	974000	974000	974000	0
17	20241217	202600	59111692000	974000	974000	974000	974000	0
18	20241217	202500	59111692000	974000	974000	974000	974000	0
19	20241217	202400	59111692000	974000	974000	974000	974000	0
20	20241217	202300	59111692000	974000	974000	974000	974000	0
21	20241217	202200	59111692000	974000	974000	974000	974000	0
22	20241217	202100	59111692000	974000	974000	974000	974000	0
23	20241217	202000	59111692000	974000	974000	974000	974000	0
24	20241217	201900	59111692000	974000	974000	974000	974000	0
25	20241217	201800	59111692000	974000	974000	974000	974000	0
26	20241217	201700	59111692000	974000	974000	974000	974000	0
27	20241217	201600	59111692000	974000	974000	974000	974000	0
28	20241217	201500	59111692000	974000	974000	974000	974000	0
29	20241217	201400	59111692000	974000	974000	974000	974000	0
30	20241217	201300	59111692000	974000	974000	974000	974000	0
31	20241217	201200	59111692000	974000	974000	974000	974000	0
32	20241217	201100	59111692000	974000	974000	974000	974000	8851
33	20241217	201000	59111692000	974000	974000	974000	974000	0
34	20241217	200900	59111692000	974000	974000	974000	974000	0
35	20241217	200800	59111692000	974000	974000	974000	974000	0
36	20241217	200700	59111692000	974000	974000	974000	974000	0
37	20241217	200600	59111692000	974000	974000	974000	974000	0
38	20241217	200500	59111692000	974000	974000	974000	974000	0
39	20241217	200400	59111692000	974000	974000	974000	974000	0
40	20241217	200300	59111692000	974000	974000	974000	974000	0
41	20241217	200200	59111692000	974000	974000	974000	974000	0
42	20241217	200100	59111692000	974000	974000	974000	974000	0
43	20241217	200000	59111692000	974000	974000	974000	974000	0
44	20241217	195900	59111692000	974000	974000	974000	974000	0
45	20241217	195800	59111692000	974000	974000	974000	974000	0
46	20241217	195700	59111692000	974000	974000	974000	974000	0
47	20241217	195600	59111692000	974000	974000	974000	974000	0
48	20241217	195500	59111692000	974000	974000	974000	974000	0
49	20241217	195400	59111692000	974000	974000	974000	974000	0
50	20241217	195300	59111692000	974000	974000	974000	974000	0
51	20241217	195200	59111692000	974000	974000	974000	974000	0
52	20241217	195100	59111692000	974000	974000	974000	974000	0
53	20241217	195000	59111692000	974000	974000	974000	974000	0
54	20241217	194900	59111692000	974000	974000	974000	974000	0
55	20241217	194800	59111692000	974000	974000	974000	974000	0
56	20241217	194700	59111692000	974000	974000	974000	974000	0
57	20241217	194600	59111692000	974000	974000	974000	974000	0
58	20241217	194500	59111692000	974000	974000	974000	974000	0
59	20241217	194400	59111692000	974000	974000	974000	974000	0
60	20241217	194300	59111692000	974000	974000	974000	974000	0
61	20241217	194200	59111692000	974000	974000	974000	974000	0
62	20241217	194100	59111692000	974000	974000	974000	974000	8851
63	20241217	194000	59111692000	974000	974000	974000	974000	0
64	20241217	193900	59111692000	974000	974000	974000	974000	0
65	20241217	193800	59111692000	974000	974000	974000	974000	0
66	20241217	193700	59111692000	974000	974000	974000	974000	0
67	20241217	193600	59111692000	974000	974000	974000	974000	0
68	20241217	193500	59111692000	974000	974000	974000	974000	0
69	20241217	193400	59111692000	974000	974000	974000	974000	0
70	20241217	193300	59111692000	974000	974000	974000	974000	0
71	20241217	193200	59111692000	974000	974000	974000	974000	0
72	20241217	193100	59111692000	974000	974000	974000	974000	0
73	20241217	193000	59111692000	974000	974000	974000	974000	0
74	20241217	192900	59111692000	974000	974000	974000	974000	0
75	20241217	192800	59111692000	974000	974000	974000	974000	0
76	20241217	192700	59111692000	974000	974000	974000	974000	0
77	20241217	192600	59111692000	974000	974000	974000	974000	0
78	20241217	192500	59111692000	974000	974000	974000	974000	0
79	20241217	192400	59111692000	974000	974000	974000	974000	0
80	20241217	192300	59111692000	974000	974000	974000	974000	0
81	20241217	192200	59111692000	974000	974000	974000	974000	0
82	20241217	192100	59111692000	974000	974000	974000	974000	0
83	20241217	192000	59111692000	974000	974000	974000	974000	0
84	20241217	191900	59111692000	974000	974000	974000	974000	0
85	20241217	191800	59111692000	974000	974000	974000	974000	0
86	20241217	191700	59111692000	974000	974000	974000	974000	0
87	20241217	191600	59111692000	974000	974000	974000	974000	0
88	20241217	191500	59111692000	974000	974000	974000	974000	0
89	20241217	191400	59111692000	974000	974000	974000	974000	0
90	20241217	191300	59111692000	974000	974000	974000	974000	0
91	20241217	191200	59111692000	974000	974000	974000	974000	0
92	20241217	191100	59111692000	974000	974000	974000	974000	8851
93	20241217	191000	59111692000	974000	974000	974000	974000	0
94	20241217	190900	59111692000	974000	974000	974000	974000	0
95	20241217	190800	59111692000	974000	974000	974000	974000	0
96	20241217	190700	59111692000	974000	974000	974000	974000	0
97	20241217	190600	59111692000	974000	974000	974000	974000	0
98	20241217	190500	59111692000	974000	974000	974000	974000	0
99	20241217	190400	59111692000	974000	974000	974000	974000	0
100	20241217	190300	59111692000	974000	974000	974000	974000	0
101	20241217	190200	59111692000	974000	974000	974000	974000	0
102	20241217	190100	59111692000	974000	974000	974000	974000	0
103	20241217	190000	59111692000	974000	974000	974000	974000	0
104	20241217	185900	59111692000	974000	974000	974000	974000	0
105	20241217	185800	59111692000	974000	974000	974000	974000	0
106	20241217	185700	59111692000	974000	974000	974000	974000	0
107	20241217	185600	59111692000	974000	974000	974000	974000	0
108	20241217	185500	59111692000	974000	974000	974000	974000	0
109	20241217	185400	59111692000	974000	974000	974000	974000	0
110	20241217	185300	59111692000	974000	974000	974000	974000	0
111	20241217	185200	59111692000	974000	974000	974000	974000	0
112	20241217	185100	59111692000	974000	974000	974000	974000	0
113	20241217	185000	59111692000	974000	974000	974000	974000	0
114	20241217	184900	59111692000	974000	974000	974000	974000	0
115	20241217	184800	59111692000	974000	974000	974000	974000	0
116	20241217	184700	59111692000	974000	974000	974000	974000	0
117	20241217	184600	59111692000	974000	974000	974000	974000	0
118	20241217	184500	59111692000	974000	974000	974000	974000	0
119	20241217	184400	59111692000	974000	974000	974000	974000	0
120	20241217	184300	59111692000	974000	974000	974000	974000	0
121	20241217	184200	59111692000	974000	974000	974000	974000	0
122	20241217	184100	59111692000	974000	974000	974000	974000	8851
123	20241217	184000	59111692000	974000	974000	974000	974000	0
124	20241217	183900	59111692000	974000	974000	974000	974000	0
125	20241217	183800	59111692000	974000	974000	974000	974000	0
126	20241217	183700	59111692000	974000	974000	974000	974000	0
127	20241217	183600	59111692000	974000	974000	974000	974000	0
128	20241217	183500	59111692000	974000	974000	974000	974000	0
129	20241217	183400	59111692000	974000	974000	974000	974000	0
130	20241217	183300	59111692000	974000	974000	974000	974000	0
131	20241217	183200	59111692000	974000	974000	974000	974000	0
132	20241217	183100	59111692000	974000	974000	974000	974000	0
133	20241217	183000	59111692000	974000	974000	974000	974000	0
134	20241217	182900	59111692000	974000	974000	974000	974000	0
135	20241217	182800	59111692000	974000	974000	974000	974000	0
136	20241217	182700	59111692000	974000	974000	974000	974000	0
137	20241217	182600	59111692000	974000	974000	974000	974000	0
138	20241217	182500	59111692000	974000	974000	974000	974000	0
139	20241217	182400	59111692000	974000	974000	974000	974000	0
140	20241217	182300	59111692000	974000	974000	974000	974000	0
141	20241217	182200	59111692000	974000	974000	974000	974000	0
142	20241217	182100	59111692000	974000	974000	974000	974000	0
143	20241217	182000	59111692000	974000	974000	974000	974000	0
144	20241217	181900	59111692000	974000	974000	974000	974000	0
145	20241217	181800	59111692000	974000	974000	974000	974000	0
146	20241217	181700	59111692000	974000	974000	974000	974000	0
147	20241217	181600	59111692000	974000	974000	974000	974000	0
148	20241217	181500	59111692000	974000	974000	974000	974000	0
149	20241217	181400	59111692000	974000	974000	974000	974000	0
150	20241217	181300	59111692000	974000	974000	974000	974000	0
151	20241217	181200	59111692000	974000	974000	974000	974000	0
152	20241217	181100	59111692000	974000	974000	974000	974000	8851
153	20241217	181000	59111692000	974000	974000	974000	974000	0
154	20241217	180900	59111692000	974000	974000	974000	974000	0
155	20241217	180800	59111692000	974000	974000	974000	974000	0
156	20241217	180700	59111692000	974000	974000	974000	974000	0
157	20241217	180600	59111692000	974000	974000	974000	974000	0
158	20241217	180500	59111692000	974000	974000	974000	974000	0
159	20241217	180400	59111692000	974000	974000	974000	974000	0
160	20241217	180300	59111692000	974000	974000	974000	974000	0
161	20241217	180200	59111692000	974000	974000	974000	974000	0
162	20241217	180100	59111692000	974000	974000	974000	974000	0
163	20241217	180000	59111692000	974000	974000	974000	974000	0
164	20241217	175900	59111692000	974000	974000	974000	974000	0
165	20241217	175800	59111692000	974000	974000	974000	974000	0
166	20241217	175700	59111692000	974000	974000	974000	974000	0
167	20241217	175600	59111692000	974000	974000	974000	974000	0
168	20241217	175500	59111692000	974000	974000	974000	974000	0
169	20241217	175400	59111692000	974000	974000	974000	974000	0
170	20241217	175300	59111692000	974000	974000	974000	974000	0
171	20241217	175200	59111692000	974000	974000	974000	974000	0
172	20241217	175100	59111692000	974000	974000	974000	974000	0
173	20241217	175000	59111692000	974000	974000	974000	974000	0
174	20241217	174900	59111692000	974000	974000	974000	974000	0
175	20241217	174800	59111692000	974000	974000	974000	974000	0
176	20241217	174700	59111692000	974000	974000	974000	974000	0
177	20241217	174600	59111692000	974000	974000	974000	974000	0
178	20241217	174500	59111692000	974000	974000	974000	974000	0
179	20241217	174400	59111692000	974000	974000	974000	974000	0
180	20241217	174300	59111692000	974000	974000	974000	974000	0
181	20241217	174200	59111692000	974000	974000	974000	974000	0
182	20241217	174100	59111692000	974000	974000	974000	974000	8851
183	20241217	174000	59111692000	974000	974000	974000	974000	0
184	20241217	173900	59111692000	974000	974000	974000	974000	0
185	20241217	173800	59111692000	974000	974000	974000	974000	0
186	20241217	173700	59111692000	974000	974000	974000	974000	0
187	20241217	173600	59111692000	974000	974000	974000	974000	0
188	20241217	173500	59111692000	974000	974000	974000	974000	0
189	20241217	173400	59111692000	974000	974000	974000	974000	0
190	20241217	173300	59111692000	974000	974000	974000	974000	0
191	20241217	173200	59111692000	974000	974000	974000	974000	0
192	20241217	173100	59111692000	974000	974000	974000	974000	0
193	20241217	173000	59111692000	974000	974000	974000	974000	0
194	20241217	172900	59111692000	974000	974000	974000	974000	0
195	20241217	172800	59111692000	974000	974000	974000	974000	0
196	20241217	172700	59111692000	974000	974000	974000	974000	0
197	20241217	172600	59111692000	974000	974000	974000	974000	0
198	20241217	172500	59111692000	974000	974000	974000	974000	0
199	20241217	172400	59111692000	974000	974000	974000	974000	0
200	20241217	172300	59111692000	974000	974000	974000	974000	0
201	20241217	172200	59111692000	974000	974000	974000	974000	0
202	20241217	172100	59111692000	974000	974000	974000	974000	0
203	20241217	172000	59111692000	974000	974000	974000	974000	0
204	20241217	171900	59111692000	974000	974000	974000	974000	0
205	20241217	171800	59111692000	974000	974000	974000	974000	0
206	20241217	171700	59111692000	974000	974000	974000	974000	0
207	20241217	171600	59111692000	974000	974000	974000	974000	0
208	20241217	171500	59111692000	974000	974000	974000	974000	0
209	20241217	171400	59111692000	974000	974000	974000	974000	0
210	20241217	171300	59111692000	974000	974000	974000	974000	0
211	20241217	171200	59111692000	974000	974000	974000	974000	0
212	20241217	171100	59111692000	974000	974000	974000	974000	8851
213	20241217	171000	59111692000	974000	974000	974000	974000	0
214	20241217	170900	59111692000	974000	974000	974000	974000	0
215	20241217	170800	59111692000	974000	974000	974000	974000	0
216	20241217	170700	59111692000	974000	974000	974000	974000	0
217	20241217	170600	59111692000	974000	974000	974000	974000	0
218	20241217	170500	59111692000	974000	974000	974000	974000	0
219	20241217	170400	59111692000	974000	974000	974000	974000	0
220	20241217	170300	59111692000	974000	974000	974000	974000	0
221	20241217	170200	59111692000	974000	974000	974000	974000	0
222	20241217	170100	59111692000	974000	974000	974000	974000	0
223	20241217	170000	59111692000	974000	974000	974000	974000	0
224	20241217	165900	59111692000	974000	974000	974000	974000	0
225	20241217	165800	59111692000	974000	974000	974000	974000	0
226	20241217	165700	59111692000	974000	974000	974000	974000	0
227	20241217	165600	59111692000	974000	974000	974000	974000	0
228	20241217	165500	59111692000	974000	974000	974000	974000	0
229	20241217	165400	59111692000	974000	974000	974000	974000	0
230	20241217	165300	59111692000	974000	974000	974000	974000	0
231	20241217	165200	59111692000	974000	974000	974000	974000	0
232	20241217	165100	59111692000	974000	974000	974000	974000	0
233	20241217	165000	59111692000	974000	974000	974000	974000	0
234	20241217	164900	59111692000	974000	974000	974000	974000	0
235	20241217	164800	59111692000	974000	974000	974000	974000	0
236	20241217	164700	59111692000	974000	974000	974000	974000	0
237	20241217	164600	59111692000	974000	974000	974000	974000	0
238	20241217	164500	59111692000	974000	974000	974000	974000	0
239	20241217	164400	59111692000	974000	974000	974000	974000	0
240	20241217	164300	59111692000	974000	974000	974000	974000	0
241	20241217	164200	59111692000	974000	974000	974000	974000	0
242	20241217	164100	59111692000	974000	974000	974000	974000	8851
243	20241217	164000	59111692000	974000	974000	974000	974000	0
244	20241217	163900	59111692000	974000	974000	974000	974000	0
245	20241217	163800	59111692000	974000	974000	974000	974000	0
246	20241217	163700	59111692000	974000	974000	974000	974000	0
247	20241217	163600	59111692000	974000	974000	974000	974000	0
248	20241217	163500	59111692000	974000	974000	974000	974000	0
249	20241217	163400	59111692000	974000	974000	974000	974000	0
250	20241217	163300	59111692000	974000	974000	974000	974000	0
251	20241217	163200	59111692000	974000	974000	974000	974000	0
252	20241217	163100	59111692000	974000	974000	974000	974000	0
253	20241217	163000	59111692000	974000	974000	974000	974000	0
254	20241217	162900	59111692000	974000	974000	974000	974000	0
255	20241217	162800	59111692000	974000	974000	974000	974000	0
256	20241217	162700	59111692000	974000	974000	974000	974000	0
257	20241217	162600	59111692000	974000	974000	974000	974000	0
258	20241217	162500	59111692000	974000	974000	974000	974000	0
259	20241217	162400	59111692000	974000	974000	974000	974000	0
260	20241217	162300	59111692000	974000	974000	974000	974000	0
261	20241217	162200	59111692000	974000	974000	974000	974000	0
262	20241217	162100	59111692000	974000	974000	974000	974000	0
263	20241217	162000	59111692000	974000	974000	974000	974000	0
264	20241217	161900	59111692000	974000	974000	974000	974000	0
265	20241217	161800	59111692000	974000	974000	974000	974000	0
266	20241217	161700	59111692000	974000	974000	974000	974000	0
267	20241217	161600	59111692000	974000	974000	974000	974000	0
268	20241217	161500	59111692000	974000	974000	974000	974000	0
269	20241217	161400	59111692000	974000	974000	974000	974000	0
270	20241217	161300	59111692000	974000	974000	974000	974000	0
271	20241217	161200	59111692000	974000	974000	974000	974000	0
272	20241217	161100	59111692000	974000	974000	974000	974000	8851
273	20241217	161000	59111692000	974000	974000	974000	974000	0
274	20241217	160900	59111692000	974000	974000	974000	974000	0
275	20241217	160800	59111692000	974000	974000	974000	974000	0
276	20241217	160700	59111692000	974000	974000	974000	974000	0
277	20241217	160600	59111692000	974000	974000	974000	974000	0
278	20241217	160500	59111692000	974000	974000	974000	974000	0
279	20241217	160400	59111692000	974000	974000	974000	974000	0
280	20241217	160300	59111692000	974000	974000	974000	974000	0
281	20241217	160200	59111692000	974000	974000	974000	974000	0
282	20241217	160100	59111692000	974000	974000	974000	974000	0
283	20241217	160000	59111692000	974000	974000	974000	974000	0
284	20241217	155900	59111692000	974000	974000	974000	974000	0
285	20241217	155800	59111692000	974000	974000	974000	974000	0
286	20241217	155700	59111692000	974000	974000	974000	974000	0
287	20241217	155600	59111692000	974000	974000	974000	974000	0
288	20241217	155500	59111692000	974000	974000	974000	974000	0
289	20241217	155400	59111692000	974000	974000	974000	974000	0
290	20241217	155300	59111692000	974000	974000	974000	974000	0
291	20241217	155200	59111692000	974000	974000	974000	974000	0
292	20241217	155100	59111692000	974000	974000	974000	974000	0
293	20241217	155000	59111692000	974000	974000	974000	974000	0
294	20241217	154900	59111692000	974000	974000	974000	974000	0
295	20241217	154800	59111692000	974000	974000	974000	974000	0
296	20241217	154700	59111692000	974000	974000	974000	974000	0
297	20241217	154600	59111692000	974000	974000	974000	974000	0
298	20241217	154500	59111692000	974000	974000	974000	974000	0
299	20241217	154400	59111692000	974000	974000	974000	974000	0
300	20241217	154300	59111692000	974000	974000	974000	974000	0
301	20241217	154200	59111692000	974000	974000	974000	974000	0
302	20241217	154100	59111692000	974000	974000	974000	974000	8851
303	20241217	154000	59111692000	974000	974000	974000	974000	0
304	20241217	153900	59111692000	974000	974000	974000	974000	0
305	20241217	153800	59111692000	974000	974000	974000	974000	0
306	20241217	153700	59111692000	974000	974000	974000	974000	0
307	20241217	153600	59111692000	974000	974000	974000	974000	0
308	20241217	153500	59111692000	974000	974000	974000	974000	0
309	20241217	153400	59111692000	974000	974000	974000	974000	0
310	20241217	153300	59111692000	974000	974000	974000	974000	0
311	20241217	153200	59111692000	974000	974000	974000	974000	0
312	20241217	153100	59111692000	974000	974000	974000	974000	0
313	20241217	153000	59111692000	974000	974000	974000	974000	8851
314	20241217	152900	50490818000	976000	976000	976000	976000	0
315	20241217	152800	50490818000	976000	976000	976000	976000	0
316	20241217	152700	50490818000	976000	976000	976000	976000	0
317	20241217	152600	50490818000	976000	976000	976000	976000	0
318	20241217	152500	50490818000	976000	976000	976000	976000	0
319	20241217	152400	50490818000	976000	976000	976000	976000	0
320	20241217	152300	50490818000	976000	976000	976000	976000	0
321	20241217	152200	50490818000	976000	976000	976000	976000	0
322	20241217	152100	50490818000	976000	976000	976000	976000	0
323	20241217	152000	50490818000	976000	976000	976000	976000	0
324	20241217	151900	50490818000	976000	977000	977000	976000	117
325	20241217	151800	50376559000	976000	976000	977000	976000	85
326	20241217	151700	50293537000	977000	976000	977000	976000	102
327	20241217	151600	50193914000	977000	974000	977000	974000	493
328	20241217	151500	49713082000	975000	974000	975000	974000	238
329	20241217	151400	49481150000	974000	975000	975000	974000	359
330	20241217	151300	49131153000	975000	974000	975000	974000	131
331	20241217	151200	49003452000	975000	975000	975000	974000	79
332	20241217	151100	48926461000	974000	975000	976000	974000	427
333	20241217	151000	48510161000	976000	976000	976000	975000	152
334	20241217	150900	48361924000	976000	976000	976000	975000	258
335	20241217	150800	48110298000	975000	976000	976000	975000	158
336	20241217	150700	47956164000	976000	976000	976000	975000	111
337	20241217	150600	47847885000	976000	975000	976000	975000	92
338	20241217	150500	47758138000	976000	976000	976000	975000	94
339	20241217	150400	47666423000	976000	976000	976000	975000	324
340	20241217	150300	47350300000	976000	975000	976000	975000	241
341	20241217	150200	47115268000	975000	976000	976000	975000	125
342	20241217	150100	46993321000	975000	976000	976000	975000	127
343	20241217	150000	46869443000	976000	975000	976000	975000	194
344	20241217	145900	46680205000	976000	975000	976000	975000	165
345	20241217	145800	46519255000	976000	976000	976000	975000	138
346	20241217	145700	46384643000	975000	975000	976000	975000	126
347	20241217	145600	46261742000	975000	976000	976000	975000	127
348	20241217	145500	46137852000	977000	976000	977000	976000	188
349	20241217	145400	45954295000	976000	977000	977000	976000	141
350	20241217	145300	45816635000	977000	978000	978000	976000	186
351	20241217	145200	45634923000	978000	978000	978000	977000	80
352	20241217	145100	45556720000	978000	978000	978000	977000	77
353	20241217	145000	45481426000	979000	979000	979000	978000	153
354	20241217	144900	45331732000	979000	978000	979000	977000	298
355	20241217	144800	45040284000	978000	978000	978000	977000	83
356	20241217	144700	44959113000	978000	977000	978000	976000	245
357	20241217	144600	44719755000	977000	977000	977000	976000	417
358	20241217	144500	44312370000	977000	977000	977000	976000	158
359	20241217	144400	44158078000	977000	976000	977000	976000	127
360	20241217	144300	44034055000	977000	977000	977000	976000	126
361	20241217	144200	43911021000	976000	977000	977000	976000	219
362	20241217	144100	43697207000	977000	977000	977000	976000	148
363	20241217	144000	43552686000	977000	977000	977000	976000	124
364	20241217	143900	43431581000	977000	977000	977000	976000	96
365	20241217	143800	43337818000	976000	977000	977000	976000	99
366	20241217	143700	43241133000	977000	977000	977000	976000	126
367	20241217	143600	43118125000	977000	977000	978000	976000	125
368	20241217	143500	42996050000	977000	978000	978000	977000	124
369	20241217	143400	42874874000	978000	978000	978000	977000	58
370	20241217	143300	42818171000	978000	978000	978000	977000	101
371	20241217	143200	42719474000	977000	978000	978000	977000	52
372	20241217	143100	42668632000	978000	978000	979000	978000	160
373	20241217	143000	42512141000	978000	979000	979000	978000	80
374	20241217	142900	42433829000	979000	979000	979000	978000	149
375	20241217	142800	42287996000	979000	979000	979000	978000	141
376	20241217	142700	42150044000	979000	978000	979000	977000	182
377	20241217	142600	41971992000	978000	977000	978000	976000	157
378	20241217	142500	41818593000	976000	977000	977000	976000	283
379	20241217	142400	41542113000	977000	977000	977000	976000	144
380	20241217	142300	41401483000	976000	977000	977000	976000	101
381	20241217	142200	41302852000	977000	977000	977000	976000	138
382	20241217	142100	41168046000	977000	977000	977000	976000	68
383	20241217	142000	41101636000	977000	977000	977000	976000	103
384	20241217	141900	41001043000	977000	977000	977000	976000	128
385	20241217	141800	40876033000	977000	977000	977000	976000	149
386	20241217	141700	40730495000	977000	977000	977000	976000	93
387	20241217	141600	40639664000	977000	976000	977000	976000	62
388	20241217	141500	40579116000	976000	977000	977000	976000	126
389	20241217	141400	40456087000	977000	977000	977000	976000	141
390	20241217	141300	40318357000	976000	977000	977000	976000	82
391	20241217	141200	40238253000	977000	977000	977000	976000	110
392	20241217	141100	40130804000	977000	977000	977000	976000	110
393	20241217	141000	40023374000	977000	977000	977000	976000	97
394	20241217	140900	39928635000	976000	976000	977000	976000	91
395	20241217	140800	39839768000	977000	976000	977000	976000	61
396	20241217	140700	39780184000	976000	977000	977000	976000	154
397	20241217	140600	39629792000	977000	976000	977000	976000	89
398	20241217	140500	39542882000	977000	976000	977000	976000	127
399	20241217	140400	39418842000	976000	976000	977000	975000	209
400	20241217	140300	39214863000	976000	976000	976000	975000	135
401	20241217	140200	39083160000	976000	976000	976000	975000	107
402	20241217	140100	38978757000	976000	975000	978000	975000	113
403	20241217	140000	38868495000	976000	978000	978000	975000	136
404	20241217	135900	38735782000	978000	976000	978000	975000	178
405	20241217	135800	38562030000	976000	976000	977000	975000	174
406	20241217	135700	38392224000	976000	974000	976000	974000	130
407	20241217	135600	38265486000	975000	975000	975000	974000	117
408	20241217	135500	38151438000	974000	974000	975000	974000	154
409	20241217	135400	38001360000	975000	975000	975000	974000	127
410	20241217	135300	37877602000	975000	975000	975000	974000	146
411	20241217	135200	37735283000	975000	974000	975000	973000	195
412	20241217	135100	37545301000	973000	974000	974000	973000	251
413	20241217	135000	37300915000	974000	974000	974000	973000	180
414	20241217	134900	37125647000	973000	974000	974000	973000	130
415	20241217	134800	36999064000	973000	973000	974000	973000	275
416	20241217	134700	36731292000	973000	974000	974000	973000	227
417	20241217	134600	36510261000	974000	974000	974000	973000	149
418	20241217	134500	36365185000	973000	974000	974000	973000	114
419	20241217	134400	36254191000	974000	973000	974000	973000	229
420	20241217	134300	36031211000	973000	974000	974000	973000	181
421	20241217	134200	35854983000	974000	974000	974000	973000	184
422	20241217	134100	35675782000	974000	974000	974000	973000	119
423	20241217	134000	35559953000	973000	974000	974000	973000	145
424	20241217	133900	35418784000	974000	973000	974000	973000	102
425	20241217	133800	35319478000	973000	974000	974000	973000	54
426	20241217	133700	35266905000	973000	974000	974000	973000	129
427	20241217	133600	35141316000	974000	974000	974000	973000	120
428	20241217	133500	35024478000	973000	973000	974000	973000	90
429	20241217	133400	34936826000	974000	978000	979000	973000	2021
430	20241217	133300	32964894000	978000	978000	979000	978000	116
431	20241217	133200	32851425000	978000	979000	979000	978000	133
432	20241217	133100	32721348000	979000	979000	979000	978000	103
433	20241217	133000	32620587000	979000	979000	980000	978000	573
434	20241217	132900	32059776000	980000	980000	981000	979000	250
435	20241217	132800	31814850000	980000	981000	981000	980000	439
436	20241217	132700	31384594000	980000	980000	981000	980000	57
437	20241217	132600	31328720000	980000	983000	983000	980000	1564
438	20241217	132500	29794362000	982000	983000	983000	982000	59
439	20241217	132400	29736396000	983000	982000	983000	982000	114
440	20241217	132300	29624424000	983000	983000	983000	982000	44
441	20241217	132200	29581195000	982000	983000	983000	982000	67
442	20241217	132100	29515378000	983000	983000	983000	982000	84
443	20241217	132000	29432859000	983000	983000	983000	982000	60
444	20241217	131900	29373918000	983000	983000	983000	982000	49
445	20241217	131800	29325763000	983000	982000	983000	982000	97
446	20241217	131700	29230437000	982000	982000	983000	982000	47
447	20241217	131600	29184278000	983000	982000	983000	982000	46
448	20241217	131500	29139097000	982000	983000	983000	982000	102
449	20241217	131400	29038908000	983000	983000	983000	982000	32
450	20241217	131300	29007467000	982000	982000	983000	981000	70
451	20241217	131200	28938716000	982000	982000	983000	982000	70
452	20241217	131100	28869974000	982000	984000	984000	982000	805
453	20241217	131000	28079220000	983000	984000	984000	983000	58
454	20241217	130900	28022185000	984000	984000	984000	983000	18
455	20241217	130800	28004486000	984000	982000	984000	982000	307
456	20241217	130700	27702738000	983000	983000	983000	982000	65
457	20241217	130600	27638889000	983000	983000	983000	982000	36
458	20241217	130500	27603530000	982000	983000	984000	982000	179
459	20241217	130400	27427629000	984000	983000	984000	983000	58
460	20241217	130300	27370581000	984000	983000	984000	983000	70
461	20241217	130200	27301766000	984000	983000	984000	983000	60
462	20241217	130100	27242777000	984000	984000	984000	983000	121
463	20241217	130000	27123782000	983000	984000	984000	983000	26
464	20241217	125900	27098205000	983000	984000	985000	983000	42
465	20241217	125800	27056879000	985000	984000	985000	983000	337
466	20241217	125700	26725293000	984000	984000	984000	983000	21
467	20241217	125600	26704643000	984000	984000	984000	983000	29
468	20241217	125500	26676117000	983000	984000	984000	983000	84
469	20241217	125400	26593529000	984000	983000	984000	983000	160
470	20241217	125300	26436206000	983000	985000	985000	983000	239
471	20241217	125200	26200927000	985000	986000	986000	984000	404
472	20241217	125100	25802987000	985000	986000	986000	985000	160
473	20241217	125000	25645331000	986000	985000	986000	985000	101
474	20241217	124900	25545810000	986000	986000	986000	985000	23
475	20241217	124800	25523135000	986000	986000	986000	985000	125
476	20241217	124700	25399976000	986000	986000	986000	985000	107
477	20241217	124600	25294487000	986000	985000	986000	985000	200
478	20241217	124500	25097467000	986000	985000	986000	985000	47
479	20241217	124400	25051153000	986000	986000	986000	985000	77
480	20241217	124300	24975235000	986000	986000	986000	985000	53
481	20241217	124200	24922996000	986000	985000	986000	985000	27
482	20241217	124100	24896389000	986000	986000	986000	985000	104
483	20241217	124000	24793882000	986000	986000	986000	985000	25
484	20241217	123900	24769243000	986000	986000	986000	985000	9
485	20241217	123800	24760375000	986000	985000	986000	985000	59
486	20241217	123700	24702208000	986000	987000	987000	985000	254
487	20241217	123600	24451761000	987000	987000	987000	986000	106
488	20241217	123500	24347208000	987000	987000	987000	986000	23
489	20241217	123400	24324522000	987000	987000	987000	987000	44
490	20241217	123300	24281094000	986000	988000	988000	986000	249
491	20241217	123200	24035374000	987000	988000	988000	987000	129
492	20241217	123100	23908038000	988000	988000	988000	988000	55
493	20241217	123000	23853698000	988000	988000	988000	987000	24
494	20241217	122900	23829998000	988000	987000	988000	987000	28
495	20241217	122800	23802342000	987000	988000	988000	987000	53
496	20241217	122700	23750023000	987000	988000	988000	987000	26
497	20241217	122600	23724341000	988000	988000	988000	987000	93
498	20241217	122500	23632496000	989000	989000	989000	988000	36
499	20241217	122400	23596915000	988000	989000	989000	988000	83
500	20241217	122300	23514881000	989000	989000	989000	988000	38
501	20241217	122200	23477301000	988000	988000	989000	988000	14
502	20241217	122100	23463463000	988000	989000	989000	988000	60
503	20241217	122000	23404131000	989000	989000	989000	988000	90
504	20241217	121900	23315174000	988000	989000	989000	987000	13
505	20241217	121800	23302331000	988000	988000	988000	987000	40
506	20241217	121700	23262818000	988000	987000	989000	987000	45
507	20241217	121600	23218345000	989000	988000	989000	987000	85
508	20241217	121500	23134396000	988000	988000	988000	987000	54
509	20241217	121400	23081065000	988000	987000	988000	986000	109
510	20241217	121300	22973456000	986000	987000	987000	986000	82
511	20241217	121200	22892525000	987000	987000	987000	986000	25
512	20241217	121100	22867857000	987000	987000	987000	986000	114
513	20241217	121000	22755371000	987000	987000	987000	986000	31
514	20241217	120900	22724780000	987000	987000	987000	986000	15
515	20241217	120800	22709980000	987000	986000	987000	986000	31
516	20241217	120700	22679387000	987000	987000	987000	986000	56
517	20241217	120600	22624149000	986000	987000	987000	986000	115
518	20241217	120500	22510673000	988000	987000	988000	987000	262
519	20241217	120400	22251953000	988000	988000	988000	987000	68
520	20241217	120300	22184798000	988000	987000	988000	987000	60
521	20241217	120200	22125549000	988000	988000	988000	987000	55
522	20241217	120100	22071221000	988000	988000	988000	987000	22
523	20241217	120000	22049491000	988000	988000	988000	987000	59
524	20241217	115900	21991201000	988000	988000	988000	987000	123
525	20241217	115800	21869686000	989000	989000	990000	988000	158
526	20241217	115700	21713430000	990000	990000	992000	990000	33
527	20241217	115600	21680739000	990000	990000	990000	989000	15
528	20241217	115500	21665893000	990000	989000	990000	989000	66
529	20241217	115400	21600556000	990000	990000	991000	990000	100
530	20241217	115300	21501554000	990000	990000	990000	989000	44
531	20241217	115200	21458004000	990000	990000	990000	989000	35
532	20241217	115100	21423355000	990000	989000	990000	989000	55
533	20241217	115000	21368908000	990000	990000	990000	989000	91
534	20241217	114900	21278850000	989000	990000	990000	989000	30
535	20241217	114800	21249157000	990000	990000	990000	990000	54
536	20241217	114700	21195697000	989000	990000	990000	989000	33
537	20241217	114600	21163033000	990000	989000	990000	989000	42
538	20241217	114500	21121493000	990000	990000	990000	989000	41
539	20241217	114400	21080905000	990000	990000	991000	989000	98
540	20241217	114300	20983878000	991000	992000	992000	991000	68
541	20241217	114200	20916474000	992000	990000	992000	990000	53
542	20241217	114100	20863921000	991000	992000	992000	991000	104
543	20241217	114000	20760841000	992000	992000	992000	991000	82
544	20241217	113900	20679519000	992000	992000	992000	991000	27
545	20241217	113800	20652740000	992000	992000	992000	991000	6
546	20241217	113700	20646789000	991000	994000	994000	991000	126
547	20241217	113600	20521717000	994000	993000	994000	993000	20
548	20241217	113500	20501848000	994000	993000	994000	993000	47
549	20241217	113400	20455137000	993000	993000	993000	992000	102
550	20241217	113300	20353876000	993000	993000	993000	992000	60
551	20241217	113200	20294332000	992000	992000	993000	992000	55
552	20241217	113100	20239732000	993000	993000	993000	992000	38
553	20241217	113000	20201999000	993000	992000	993000	992000	78
554	20241217	112900	20124594000	992000	994000	994000	992000	90
555	20241217	112800	20035233000	994000	993000	994000	992000	91
556	20241217	112700	19944855000	993000	992000	993000	992000	104
557	20241217	112600	19841588000	993000	993000	993000	992000	40
558	20241217	112500	19801880000	993000	993000	993000	992000	58
559	20241217	112400	19744290000	993000	992000	993000	992000	184
560	20241217	112300	19561666000	992000	992000	992000	991000	62
561	20241217	112200	19500173000	992000	989000	992000	988000	234
562	20241217	112100	19268355000	989000	989000	989000	989000	61
563	20241217	112000	19208026000	989000	989000	989000	988000	53
564	20241217	111900	19155619000	989000	989000	989000	988000	104
565	20241217	111800	19052829000	989000	988000	989000	988000	59
566	20241217	111700	18994535000	989000	989000	990000	988000	116
567	20241217	111600	18879824000	989000	989000	990000	989000	88
568	20241217	111500	18792763000	989000	990000	990000	989000	35
569	20241217	111400	18758133000	989000	989000	990000	989000	44
570	20241217	111300	18714576000	989000	989000	990000	989000	51
571	20241217	111200	18664100000	989000	989000	989000	989000	75
572	20241217	111100	18589925000	989000	989000	989000	988000	7
573	20241217	111000	18583003000	989000	989000	989000	988000	34
574	20241217	110900	18549383000	989000	989000	989000	988000	108
575	20241217	110800	18442572000	990000	989000	990000	989000	31
576	20241217	110700	18411901000	990000	988000	990000	988000	108
577	20241217	110600	18305140000	988000	987000	988000	987000	57
578	20241217	110500	18248840000	987000	987000	988000	987000	33
579	20241217	110400	18216259000	988000	988000	988000	987000	33
580	20241217	110300	18183663000	987000	988000	988000	987000	37
581	20241217	110200	18147115000	988000	988000	988000	987000	22
582	20241217	110100	18125394000	988000	990000	990000	987000	162
583	20241217	110000	17965324000	988000	988000	990000	988000	47
584	20241217	105900	17918848000	989000	989000	989000	988000	17
585	20241217	105800	17902036000	990000	988000	990000	988000	127
586	20241217	105700	17776499000	987000	989000	989000	987000	81
587	20241217	105600	17696467000	989000	989000	990000	988000	166
588	20241217	105500	17532312000	990000	990000	990000	989000	26
589	20241217	105400	17506573000	990000	990000	990000	989000	55
590	20241217	105300	17452132000	989000	989000	990000	989000	41
591	20241217	105200	17411564000	989000	990000	990000	989000	42
592	20241217	105100	17369987000	989000	991000	991000	989000	79
593	20241217	105000	17291775000	990000	990000	991000	990000	185
594	20241217	104900	17108586000	990000	990000	990000	989000	44
595	20241217	104800	17065039000	990000	989000	990000	989000	20
596	20241217	104700	17045257000	989000	990000	990000	989000	40
597	20241217	104600	17005663000	989000	989000	990000	989000	56
598	20241217	104500	16950273000	989000	989000	989000	988000	36
599	20241217	104400	16914673000	989000	989000	990000	989000	40
600	20241217	104300	16875112000	989000	987000	990000	987000	80
601	20241217	104200	16795987000	987000	989000	990000	987000	176
602	20241217	104100	16622071000	989000	989000	990000	988000	112
603	20241217	104000	16511308000	989000	989000	989000	988000	41
604	20241217	103900	16470764000	989000	987000	989000	986000	174
605	20241217	103800	16299001000	986000	986000	987000	986000	31
606	20241217	103700	16268421000	987000	986000	987000	986000	44
607	20241217	103600	16225036000	985000	986000	986000	985000	22
608	20241217	103500	16203354000	986000	986000	987000	986000	176
609	20241217	103400	16029817000	987000	984000	987000	983000	201
610	20241217	103300	15831983000	983000	984000	984000	983000	45
611	20241217	103200	15787705000	984000	984000	984000	984000	5
612	20241217	103100	15782785000	983000	984000	984000	983000	38
613	20241217	103000	15745424000	984000	983000	984000	983000	56
614	20241217	102900	15690339000	985000	986000	987000	983000	499
615	20241217	102800	15199032000	986000	986000	986000	985000	147
616	20241217	102700	15054149000	986000	986000	986000	985000	50
617	20241217	102600	15004862000	986000	986000	986000	985000	63
618	20241217	102500	14942750000	986000	986000	986000	985000	68
619	20241217	102400	14875713000	986000	986000	986000	985000	82
620	20241217	102300	14794868000	986000	986000	986000	985000	60
621	20241217	102200	14735724000	986000	985000	986000	984000	55
622	20241217	102100	14681589000	984000	983000	984000	983000	55
623	20241217	102000	14627477000	983000	983000	983000	983000	394
624	20241217	101900	14240175000	983000	983000	983000	982000	98
625	20241217	101800	14143859000	983000	983000	983000	982000	93
626	20241217	101700	14052498000	982000	983000	983000	982000	19
627	20241217	101600	14033833000	982000	982000	983000	982000	70
628	20241217	101500	13965087000	982000	982000	983000	982000	76
629	20241217	101400	13890424000	982000	983000	983000	982000	208
630	20241217	101300	13686007000	983000	984000	984000	983000	121
631	20241217	101200	13567060000	983000	985000	986000	983000	636
632	20241217	101100	12941198000	985000	987000	987000	985000	506
633	20241217	101000	12442371000	987000	988000	988000	987000	131
634	20241217	100900	12313070000	988000	988000	988000	987000	366
635	20241217	100800	11951702000	988000	988000	988000	987000	118
636	20241217	100700	11835183000	987000	988000	988000	987000	52
637	20241217	100600	11783851000	988000	987000	988000	987000	72
638	20241217	100500	11712773000	987000	991000	991000	987000	1663
639	20241217	100400	10068058000	992000	992000	992000	991000	65
640	20241217	100300	10003610000	992000	992000	992000	991000	32
641	20241217	100200	9971873000	992000	992000	992000	991000	109
642	20241217	100100	9863799000	992000	992000	992000	991000	58
643	20241217	100000	9806289000	992000	992000	992000	991000	62
644	20241217	095900	9744793000	992000	991000	993000	991000	182
645	20241217	095800	9564253000	991000	992000	992000	991000	53
646	20241217	095700	9511686000	992000	991000	992000	991000	51
647	20241217	095600	9461111000	992000	992000	992000	991000	21
648	20241217	095500	9440284000	991000	991000	992000	991000	11
649	20241217	095400	9429380000	992000	993000	993000	992000	208
650	20241217	095300	9223026000	992000	993000	993000	992000	45
651	20241217	095200	9178351000	993000	992000	993000	991000	125
652	20241217	095100	9054315000	992000	992000	992000	991000	40
653	20241217	095000	9014651000	991000	991000	992000	991000	54
654	20241217	094900	8961093000	992000	993000	993000	991000	217
655	20241217	094800	8745732000	994000	993000	994000	992000	71
656	20241217	094700	8675205000	992000	992000	993000	992000	22
657	20241217	094600	8653362000	992000	994000	995000	992000	139
658	20241217	094500	8515318000	994000	994000	994000	993000	57
659	20241217	094400	8458685000	994000	995000	996000	994000	234
660	20241217	094300	8225822000	995000	992000	995000	992000	156
661	20241217	094200	8070821000	992000	991000	993000	991000	44
662	20241217	094100	8027175000	992000	992000	992000	990000	71
663	20241217	094000	7956821000	992000	990000	992000	990000	362
664	20241217	093900	7598282000	990000	992000	992000	990000	159
665	20241217	093800	7440715000	992000	992000	992000	991000	41
666	20241217	093700	7400047000	991000	992000	992000	991000	32
667	20241217	093600	7368312000	992000	991000	992000	991000	45
668	20241217	093500	7323688000	991000	991000	991000	990000	107
669	20241217	093400	7217653000	991000	991000	993000	991000	313
670	20241217	093300	6907372000	991000	992000	993000	991000	261
671	20241217	093200	6648464000	992000	991000	992000	991000	48
672	20241217	093100	6600872000	991000	992000	992000	991000	170
673	20241217	093000	6432299000	992000	993000	993000	992000	115
674	20241217	092900	6318112000	993000	994000	994000	992000	50
675	20241217	092800	6268491000	994000	992000	994000	991000	49
676	20241217	092700	6219837000	991000	992000	992000	991000	70
677	20241217	092600	6150403000	993000	991000	993000	990000	372
678	20241217	092500	5781571000	990000	991000	991000	990000	103
679	20241217	092400	5679565000	991000	991000	991000	990000	52
680	20241217	092300	5628044000	990000	990000	991000	990000	86
681	20241217	092200	5542857000	991000	990000	991000	990000	52
682	20241217	092100	5491335000	991000	991000	991000	990000	26
683	20241217	092000	5465582000	991000	992000	993000	991000	175
684	20241217	091900	5292075000	992000	993000	993000	992000	109
685	20241217	091800	5183926000	993000	993000	994000	992000	143
686	20241217	091700	5041911000	992000	993000	993000	992000	49
687	20241217	091600	4993275000	993000	990000	994000	990000	360
688	20241217	091500	4636106000	991000	990000	991000	990000	172
689	20241217	091400	4465782000	990000	991000	992000	990000	278
690	20241217	091300	4190241000	992000	994000	994000	991000	586
691	20241217	091200	3608265000	995000	994000	995000	994000	27
692	20241217	091100	3581407000	995000	995000	996000	995000	94
693	20241217	091000	3487866000	994000	994000	996000	993000	204
694	20241217	090900	3284929000	994000	994000	994000	993000	124
695	20241217	090800	3161724000	995000	993000	995000	992000	108
696	20241217	090700	3054485000	992000	996000	996000	992000	637
697	20241217	090600	2421513000	995000	994000	996000	994000	133
698	20241217	090500	2289124000	994000	994000	996000	994000	111
699	20241217	090400	2178669000	995000	996000	996000	993000	365
700	20241217	090300	1815672000	996000	994000	998000	994000	258
701	20241217	090200	1558577000	993000	995000	999000	992000	437
702	20241217	090100	1123299000	995000	993000	995000	992000	195
703	20241217	090000	929637000	992000	997000	997000	992000	930