KissMeData/207940/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	204400	49392332000	971000	971000	971000	971000	8103
3	20241202	204300	49392332000	971000	971000	971000	971000	0
4	20241202	204200	49392332000	971000	971000	971000	971000	0
5	20241202	204100	49392332000	971000	971000	971000	971000	0
6	20241202	204000	49392332000	971000	971000	971000	971000	0
7	20241202	203900	49392332000	971000	971000	971000	971000	0
8	20241202	203800	49392332000	971000	971000	971000	971000	0
9	20241202	203700	49392332000	971000	971000	971000	971000	0
10	20241202	203600	49392332000	971000	971000	971000	971000	0
11	20241202	203500	49392332000	971000	971000	971000	971000	0
12	20241202	203400	49392332000	971000	971000	971000	971000	0
13	20241202	203300	49392332000	971000	971000	971000	971000	0
14	20241202	203200	49392332000	971000	971000	971000	971000	0
15	20241202	203100	49392332000	971000	971000	971000	971000	0
16	20241202	203000	49392332000	971000	971000	971000	971000	0
17	20241202	202900	49392332000	971000	971000	971000	971000	0
18	20241202	202800	49392332000	971000	971000	971000	971000	0
19	20241202	202700	49392332000	971000	971000	971000	971000	0
20	20241202	202600	49392332000	971000	971000	971000	971000	0
21	20241202	202500	49392332000	971000	971000	971000	971000	0
22	20241202	202400	49392332000	971000	971000	971000	971000	0
23	20241202	202300	49392332000	971000	971000	971000	971000	0
24	20241202	202200	49392332000	971000	971000	971000	971000	0
25	20241202	202100	49392332000	971000	971000	971000	971000	0
26	20241202	202000	49392332000	971000	971000	971000	971000	0
27	20241202	201900	49392332000	971000	971000	971000	971000	0
28	20241202	201800	49392332000	971000	971000	971000	971000	0
29	20241202	201700	49392332000	971000	971000	971000	971000	0
30	20241202	201600	49392332000	971000	971000	971000	971000	0
31	20241202	201500	49392332000	971000	971000	971000	971000	0
32	20241202	201400	49392332000	971000	971000	971000	971000	8103
33	20241202	201300	49392332000	971000	971000	971000	971000	0
34	20241202	201200	49392332000	971000	971000	971000	971000	0
35	20241202	201100	49392332000	971000	971000	971000	971000	0
36	20241202	201000	49392332000	971000	971000	971000	971000	0
37	20241202	200900	49392332000	971000	971000	971000	971000	0
38	20241202	200800	49392332000	971000	971000	971000	971000	0
39	20241202	200700	49392332000	971000	971000	971000	971000	0
40	20241202	200600	49392332000	971000	971000	971000	971000	0
41	20241202	200500	49392332000	971000	971000	971000	971000	0
42	20241202	200400	49392332000	971000	971000	971000	971000	0
43	20241202	200300	49392332000	971000	971000	971000	971000	0
44	20241202	200200	49392332000	971000	971000	971000	971000	0
45	20241202	200100	49392332000	971000	971000	971000	971000	0
46	20241202	200000	49392332000	971000	971000	971000	971000	0
47	20241202	195900	49392332000	971000	971000	971000	971000	0
48	20241202	195800	49392332000	971000	971000	971000	971000	0
49	20241202	195700	49392332000	971000	971000	971000	971000	0
50	20241202	195600	49392332000	971000	971000	971000	971000	0
51	20241202	195500	49392332000	971000	971000	971000	971000	0
52	20241202	195400	49392332000	971000	971000	971000	971000	0
53	20241202	195300	49392332000	971000	971000	971000	971000	0
54	20241202	195200	49392332000	971000	971000	971000	971000	0
55	20241202	195100	49392332000	971000	971000	971000	971000	0
56	20241202	195000	49392332000	971000	971000	971000	971000	0
57	20241202	194900	49392332000	971000	971000	971000	971000	0
58	20241202	194800	49392332000	971000	971000	971000	971000	0
59	20241202	194700	49392332000	971000	971000	971000	971000	0
60	20241202	194600	49392332000	971000	971000	971000	971000	0
61	20241202	194500	49392332000	971000	971000	971000	971000	0
62	20241202	194400	49392332000	971000	971000	971000	971000	8103
63	20241202	194300	49392332000	971000	971000	971000	971000	0
64	20241202	194200	49392332000	971000	971000	971000	971000	0
65	20241202	194100	49392332000	971000	971000	971000	971000	0
66	20241202	194000	49392332000	971000	971000	971000	971000	0
67	20241202	193900	49392332000	971000	971000	971000	971000	0
68	20241202	193800	49392332000	971000	971000	971000	971000	0
69	20241202	193700	49392332000	971000	971000	971000	971000	0
70	20241202	193600	49392332000	971000	971000	971000	971000	0
71	20241202	193500	49392332000	971000	971000	971000	971000	0
72	20241202	193400	49392332000	971000	971000	971000	971000	0
73	20241202	193300	49392332000	971000	971000	971000	971000	0
74	20241202	193200	49392332000	971000	971000	971000	971000	0
75	20241202	193100	49392332000	971000	971000	971000	971000	0
76	20241202	193000	49392332000	971000	971000	971000	971000	0
77	20241202	192900	49392332000	971000	971000	971000	971000	0
78	20241202	192800	49392332000	971000	971000	971000	971000	0
79	20241202	192700	49392332000	971000	971000	971000	971000	0
80	20241202	192600	49392332000	971000	971000	971000	971000	0
81	20241202	192500	49392332000	971000	971000	971000	971000	0
82	20241202	192400	49392332000	971000	971000	971000	971000	0
83	20241202	192300	49392332000	971000	971000	971000	971000	0
84	20241202	192200	49392332000	971000	971000	971000	971000	0
85	20241202	192100	49392332000	971000	971000	971000	971000	0
86	20241202	192000	49392332000	971000	971000	971000	971000	0
87	20241202	191900	49392332000	971000	971000	971000	971000	0
88	20241202	191800	49392332000	971000	971000	971000	971000	0
89	20241202	191700	49392332000	971000	971000	971000	971000	0
90	20241202	191600	49392332000	971000	971000	971000	971000	0
91	20241202	191500	49392332000	971000	971000	971000	971000	0
92	20241202	191400	49392332000	971000	971000	971000	971000	8103
93	20241202	191300	49392332000	971000	971000	971000	971000	0
94	20241202	191200	49392332000	971000	971000	971000	971000	0
95	20241202	191100	49392332000	971000	971000	971000	971000	0
96	20241202	191000	49392332000	971000	971000	971000	971000	0
97	20241202	190900	49392332000	971000	971000	971000	971000	0
98	20241202	190800	49392332000	971000	971000	971000	971000	0
99	20241202	190700	49392332000	971000	971000	971000	971000	0
100	20241202	190600	49392332000	971000	971000	971000	971000	0
101	20241202	190500	49392332000	971000	971000	971000	971000	0
102	20241202	190400	49392332000	971000	971000	971000	971000	0
103	20241202	190300	49392332000	971000	971000	971000	971000	0
104	20241202	190200	49392332000	971000	971000	971000	971000	0
105	20241202	190100	49392332000	971000	971000	971000	971000	0
106	20241202	190000	49392332000	971000	971000	971000	971000	0
107	20241202	185900	49392332000	971000	971000	971000	971000	0
108	20241202	185800	49392332000	971000	971000	971000	971000	0
109	20241202	185700	49392332000	971000	971000	971000	971000	0
110	20241202	185600	49392332000	971000	971000	971000	971000	0
111	20241202	185500	49392332000	971000	971000	971000	971000	0
112	20241202	185400	49392332000	971000	971000	971000	971000	0
113	20241202	185300	49392332000	971000	971000	971000	971000	0
114	20241202	185200	49392332000	971000	971000	971000	971000	0
115	20241202	185100	49392332000	971000	971000	971000	971000	0
116	20241202	185000	49392332000	971000	971000	971000	971000	0
117	20241202	184900	49392332000	971000	971000	971000	971000	0
118	20241202	184800	49392332000	971000	971000	971000	971000	0
119	20241202	184700	49392332000	971000	971000	971000	971000	0
120	20241202	184600	49392332000	971000	971000	971000	971000	0
121	20241202	184500	49392332000	971000	971000	971000	971000	0
122	20241202	184400	49392332000	971000	971000	971000	971000	8103
123	20241202	184300	49392332000	971000	971000	971000	971000	0
124	20241202	184200	49392332000	971000	971000	971000	971000	0
125	20241202	184100	49392332000	971000	971000	971000	971000	0
126	20241202	184000	49392332000	971000	971000	971000	971000	0
127	20241202	183900	49392332000	971000	971000	971000	971000	0
128	20241202	183800	49392332000	971000	971000	971000	971000	0
129	20241202	183700	49392332000	971000	971000	971000	971000	0
130	20241202	183600	49392332000	971000	971000	971000	971000	0
131	20241202	183500	49392332000	971000	971000	971000	971000	0
132	20241202	183400	49392332000	971000	971000	971000	971000	0
133	20241202	183300	49392332000	971000	971000	971000	971000	0
134	20241202	183200	49392332000	971000	971000	971000	971000	0
135	20241202	183100	49392332000	971000	971000	971000	971000	0
136	20241202	183000	49392332000	971000	971000	971000	971000	0
137	20241202	182900	49392332000	971000	971000	971000	971000	0
138	20241202	182800	49392332000	971000	971000	971000	971000	0
139	20241202	182700	49392332000	971000	971000	971000	971000	0
140	20241202	182600	49392332000	971000	971000	971000	971000	0
141	20241202	182500	49392332000	971000	971000	971000	971000	0
142	20241202	182400	49392332000	971000	971000	971000	971000	0
143	20241202	182300	49392332000	971000	971000	971000	971000	0
144	20241202	182200	49392332000	971000	971000	971000	971000	0
145	20241202	182100	49392332000	971000	971000	971000	971000	0
146	20241202	182000	49392332000	971000	971000	971000	971000	0
147	20241202	181900	49392332000	971000	971000	971000	971000	0
148	20241202	181800	49392332000	971000	971000	971000	971000	0
149	20241202	181700	49392332000	971000	971000	971000	971000	0
150	20241202	181600	49392332000	971000	971000	971000	971000	0
151	20241202	181500	49392332000	971000	971000	971000	971000	0
152	20241202	181400	49392332000	971000	971000	971000	971000	8103
153	20241202	181300	49392332000	971000	971000	971000	971000	0
154	20241202	181200	49392332000	971000	971000	971000	971000	0
155	20241202	181100	49392332000	971000	971000	971000	971000	0
156	20241202	181000	49392332000	971000	971000	971000	971000	0
157	20241202	180900	49392332000	971000	971000	971000	971000	0
158	20241202	180800	49392332000	971000	971000	971000	971000	0
159	20241202	180700	49392332000	971000	971000	971000	971000	0
160	20241202	180600	49392332000	971000	971000	971000	971000	0
161	20241202	180500	49392332000	971000	971000	971000	971000	0
162	20241202	180400	49392332000	971000	971000	971000	971000	0
163	20241202	180300	49392332000	971000	971000	971000	971000	0
164	20241202	180200	49392332000	971000	971000	971000	971000	0
165	20241202	180100	49392332000	971000	971000	971000	971000	0
166	20241202	180000	49392332000	971000	971000	971000	971000	0
167	20241202	175900	49392332000	971000	971000	971000	971000	0
168	20241202	175800	49392332000	971000	971000	971000	971000	0
169	20241202	175700	49392332000	971000	971000	971000	971000	0
170	20241202	175600	49392332000	971000	971000	971000	971000	0
171	20241202	175500	49392332000	971000	971000	971000	971000	0
172	20241202	175400	49392332000	971000	971000	971000	971000	0
173	20241202	175300	49392332000	971000	971000	971000	971000	0
174	20241202	175200	49392332000	971000	971000	971000	971000	0
175	20241202	175100	49392332000	971000	971000	971000	971000	0
176	20241202	175000	49392332000	971000	971000	971000	971000	0
177	20241202	174900	49392332000	971000	971000	971000	971000	0
178	20241202	174800	49392332000	971000	971000	971000	971000	0
179	20241202	174700	49392332000	971000	971000	971000	971000	0
180	20241202	174600	49392332000	971000	971000	971000	971000	0
181	20241202	174500	49392332000	971000	971000	971000	971000	0
182	20241202	174400	49392332000	971000	971000	971000	971000	8103
183	20241202	174300	49392332000	971000	971000	971000	971000	0
184	20241202	174200	49392332000	971000	971000	971000	971000	0
185	20241202	174100	49392332000	971000	971000	971000	971000	0
186	20241202	174000	49392332000	971000	971000	971000	971000	0
187	20241202	173900	49392332000	971000	971000	971000	971000	0
188	20241202	173800	49392332000	971000	971000	971000	971000	0
189	20241202	173700	49392332000	971000	971000	971000	971000	0
190	20241202	173600	49392332000	971000	971000	971000	971000	0
191	20241202	173500	49392332000	971000	971000	971000	971000	0
192	20241202	173400	49392332000	971000	971000	971000	971000	0
193	20241202	173300	49392332000	971000	971000	971000	971000	0
194	20241202	173200	49392332000	971000	971000	971000	971000	0
195	20241202	173100	49392332000	971000	971000	971000	971000	0
196	20241202	173000	49392332000	971000	971000	971000	971000	0
197	20241202	172900	49392332000	971000	971000	971000	971000	0
198	20241202	172800	49392332000	971000	971000	971000	971000	0
199	20241202	172700	49392332000	971000	971000	971000	971000	0
200	20241202	172600	49392332000	971000	971000	971000	971000	0
201	20241202	172500	49392332000	971000	971000	971000	971000	0
202	20241202	172400	49392332000	971000	971000	971000	971000	0
203	20241202	172300	49392332000	971000	971000	971000	971000	0
204	20241202	172200	49392332000	971000	971000	971000	971000	0
205	20241202	172100	49392332000	971000	971000	971000	971000	0
206	20241202	172000	49392332000	971000	971000	971000	971000	0
207	20241202	171900	49392332000	971000	971000	971000	971000	0
208	20241202	171800	49392332000	971000	971000	971000	971000	0
209	20241202	171700	49392332000	971000	971000	971000	971000	0
210	20241202	171600	49392332000	971000	971000	971000	971000	0
211	20241202	171500	49392332000	971000	971000	971000	971000	0
212	20241202	171400	49392332000	971000	971000	971000	971000	8103
213	20241202	171300	49392332000	971000	971000	971000	971000	0
214	20241202	171200	49392332000	971000	971000	971000	971000	0
215	20241202	171100	49392332000	971000	971000	971000	971000	0
216	20241202	171000	49392332000	971000	971000	971000	971000	0
217	20241202	170900	49392332000	971000	971000	971000	971000	0
218	20241202	170800	49392332000	971000	971000	971000	971000	0
219	20241202	170700	49392332000	971000	971000	971000	971000	0
220	20241202	170600	49392332000	971000	971000	971000	971000	0
221	20241202	170500	49392332000	971000	971000	971000	971000	0
222	20241202	170400	49392332000	971000	971000	971000	971000	0
223	20241202	170300	49392332000	971000	971000	971000	971000	0
224	20241202	170200	49392332000	971000	971000	971000	971000	0
225	20241202	170100	49392332000	971000	971000	971000	971000	0
226	20241202	170000	49392332000	971000	971000	971000	971000	0
227	20241202	165900	49392332000	971000	971000	971000	971000	0
228	20241202	165800	49392332000	971000	971000	971000	971000	0
229	20241202	165700	49392332000	971000	971000	971000	971000	0
230	20241202	165600	49392332000	971000	971000	971000	971000	0
231	20241202	165500	49392332000	971000	971000	971000	971000	0
232	20241202	165400	49392332000	971000	971000	971000	971000	0
233	20241202	165300	49392332000	971000	971000	971000	971000	0
234	20241202	165200	49392332000	971000	971000	971000	971000	0
235	20241202	165100	49392332000	971000	971000	971000	971000	0
236	20241202	165000	49392332000	971000	971000	971000	971000	0
237	20241202	164900	49392332000	971000	971000	971000	971000	0
238	20241202	164800	49392332000	971000	971000	971000	971000	0
239	20241202	164700	49392332000	971000	971000	971000	971000	0
240	20241202	164600	49392332000	971000	971000	971000	971000	0
241	20241202	164500	49392332000	971000	971000	971000	971000	0
242	20241202	164400	49392332000	971000	971000	971000	971000	8103
243	20241202	164300	49392332000	971000	971000	971000	971000	0
244	20241202	164200	49392332000	971000	971000	971000	971000	0
245	20241202	164100	49392332000	971000	971000	971000	971000	0
246	20241202	164000	49392332000	971000	971000	971000	971000	0
247	20241202	163900	49392332000	971000	971000	971000	971000	0
248	20241202	163800	49392332000	971000	971000	971000	971000	0
249	20241202	163700	49392332000	971000	971000	971000	971000	0
250	20241202	163600	49392332000	971000	971000	971000	971000	0
251	20241202	163500	49392332000	971000	971000	971000	971000	0
252	20241202	163400	49392332000	971000	971000	971000	971000	0
253	20241202	163300	49392332000	971000	971000	971000	971000	0
254	20241202	163200	49392332000	971000	971000	971000	971000	0
255	20241202	163100	49392332000	971000	971000	971000	971000	0
256	20241202	163000	49392332000	971000	971000	971000	971000	0
257	20241202	162900	49392332000	971000	971000	971000	971000	0
258	20241202	162800	49392332000	971000	971000	971000	971000	0
259	20241202	162700	49392332000	971000	971000	971000	971000	0
260	20241202	162600	49392332000	971000	971000	971000	971000	0
261	20241202	162500	49392332000	971000	971000	971000	971000	0
262	20241202	162400	49392332000	971000	971000	971000	971000	0
263	20241202	162300	49392332000	971000	971000	971000	971000	0
264	20241202	162200	49392332000	971000	971000	971000	971000	0
265	20241202	162100	49392332000	971000	971000	971000	971000	0
266	20241202	162000	49392332000	971000	971000	971000	971000	0
267	20241202	161900	49392332000	971000	971000	971000	971000	0
268	20241202	161800	49392332000	971000	971000	971000	971000	0
269	20241202	161700	49392332000	971000	971000	971000	971000	0
270	20241202	161600	49392332000	971000	971000	971000	971000	0
271	20241202	161500	49392332000	971000	971000	971000	971000	0
272	20241202	161400	49392332000	971000	971000	971000	971000	8103
273	20241202	161300	49392332000	971000	971000	971000	971000	0
274	20241202	161200	49392332000	971000	971000	971000	971000	0
275	20241202	161100	49392332000	971000	971000	971000	971000	0
276	20241202	161000	49392332000	971000	971000	971000	971000	0
277	20241202	160900	49392332000	971000	971000	971000	971000	0
278	20241202	160800	49392332000	971000	971000	971000	971000	0
279	20241202	160700	49392332000	971000	971000	971000	971000	0
280	20241202	160600	49392332000	971000	971000	971000	971000	0
281	20241202	160500	49392332000	971000	971000	971000	971000	0
282	20241202	160400	49392332000	971000	971000	971000	971000	0
283	20241202	160300	49392332000	971000	971000	971000	971000	0
284	20241202	160200	49392332000	971000	971000	971000	971000	0
285	20241202	160100	49392332000	971000	971000	971000	971000	0
286	20241202	160000	49392332000	971000	971000	971000	971000	0
287	20241202	155900	49392332000	971000	971000	971000	971000	0
288	20241202	155800	49392332000	971000	971000	971000	971000	0
289	20241202	155700	49392332000	971000	971000	971000	971000	0
290	20241202	155600	49392332000	971000	971000	971000	971000	0
291	20241202	155500	49392332000	971000	971000	971000	971000	0
292	20241202	155400	49392332000	971000	971000	971000	971000	0
293	20241202	155300	49392332000	971000	971000	971000	971000	0
294	20241202	155200	49392332000	971000	971000	971000	971000	0
295	20241202	155100	49392332000	971000	971000	971000	971000	0
296	20241202	155000	49392332000	971000	971000	971000	971000	0
297	20241202	154900	49392332000	971000	971000	971000	971000	0
298	20241202	154800	49392332000	971000	971000	971000	971000	0
299	20241202	154700	49392332000	971000	971000	971000	971000	0
300	20241202	154600	49392332000	971000	971000	971000	971000	0
301	20241202	154500	49392332000	971000	971000	971000	971000	0
302	20241202	154400	49392332000	971000	971000	971000	971000	8103
303	20241202	154300	49392332000	971000	971000	971000	971000	0
304	20241202	154200	49392332000	971000	971000	971000	971000	0
305	20241202	154100	49392332000	971000	971000	971000	971000	0
306	20241202	154000	49392332000	971000	971000	971000	971000	0
307	20241202	153900	49392332000	971000	971000	971000	971000	0
308	20241202	153800	49392332000	971000	971000	971000	971000	0
309	20241202	153700	49392332000	971000	971000	971000	971000	0
310	20241202	153600	49392332000	971000	971000	971000	971000	0
311	20241202	153500	49392332000	971000	971000	971000	971000	0
312	20241202	153400	49392332000	971000	971000	971000	971000	0
313	20241202	153300	49392332000	971000	971000	971000	971000	0
314	20241202	153200	49392332000	971000	971000	971000	971000	0
315	20241202	153100	49392332000	971000	971000	971000	971000	0
316	20241202	153000	49392332000	971000	971000	971000	971000	8103
317	20241202	152900	41524319000	976000	976000	976000	976000	0
318	20241202	152800	41524319000	976000	976000	976000	976000	0
319	20241202	152700	41524319000	976000	976000	976000	976000	0
320	20241202	152600	41524319000	976000	976000	976000	976000	0
321	20241202	152500	41524319000	976000	976000	976000	976000	0
322	20241202	152400	41524319000	976000	976000	976000	976000	0
323	20241202	152300	41524319000	976000	976000	976000	976000	0
324	20241202	152200	41524319000	976000	976000	976000	976000	0
325	20241202	152100	41524319000	976000	976000	976000	976000	0
326	20241202	152000	41524319000	976000	976000	976000	976000	0
327	20241202	151900	41524319000	976000	975000	976000	975000	110
328	20241202	151800	41417049000	975000	975000	976000	975000	32
329	20241202	151700	41385837000	976000	975000	977000	975000	51
330	20241202	151600	41336072000	976000	976000	977000	975000	168
331	20241202	151500	41172110000	975000	976000	976000	975000	114
332	20241202	151400	41060894000	975000	975000	976000	975000	64
333	20241202	151300	40998475000	975000	976000	976000	975000	49
334	20241202	151200	40950693000	975000	975000	976000	975000	65
335	20241202	151100	40887308000	976000	977000	977000	975000	88
336	20241202	151000	40801426000	976000	976000	977000	976000	88
337	20241202	150900	40715489000	976000	976000	977000	976000	45
338	20241202	150800	40671541000	976000	976000	977000	976000	51
339	20241202	150700	40621755000	977000	976000	977000	976000	73
340	20241202	150600	40550481000	976000	976000	977000	976000	37
341	20241202	150500	40514355000	977000	976000	977000	976000	43
342	20241202	150400	40472358000	977000	977000	977000	976000	42
343	20241202	150300	40431341000	976000	976000	977000	976000	35
344	20241202	150200	40397170000	976000	976000	977000	976000	55
345	20241202	150100	40343482000	977000	976000	977000	976000	25
346	20241202	150000	40319068000	976000	976000	977000	976000	93
347	20241202	145900	40228252000	976000	977000	978000	976000	119
348	20241202	145800	40112027000	978000	977000	978000	977000	74
349	20241202	145700	40039710000	977000	978000	978000	977000	107
350	20241202	145600	39935137000	978000	978000	978000	977000	190
351	20241202	145500	39749353000	978000	977000	979000	977000	213
352	20241202	145400	39541066000	977000	978000	978000	977000	62
353	20241202	145300	39480467000	977000	976000	978000	976000	101
354	20241202	145200	39381811000	977000	978000	978000	976000	122
355	20241202	145100	39262654000	977000	977000	978000	976000	75
356	20241202	145000	39189382000	977000	976000	977000	975000	88
357	20241202	144900	39103466000	976000	977000	977000	976000	40
358	20241202	144800	39064418000	976000	976000	977000	976000	56
359	20241202	144700	39009746000	976000	977000	978000	976000	87
360	20241202	144600	38924780000	976000	976000	978000	975000	200
361	20241202	144500	38729434000	977000	977000	977000	976000	58
362	20241202	144400	38672808000	976000	976000	977000	976000	63
363	20241202	144300	38611284000	976000	976000	977000	976000	45
364	20241202	144200	38567349000	977000	976000	977000	976000	103
365	20241202	144100	38466756000	976000	976000	977000	975000	214
366	20241202	144000	38257873000	975000	974000	976000	974000	131
367	20241202	143900	38130151000	974000	974000	975000	974000	111
368	20241202	143800	38021953000	974000	974000	975000	974000	76
369	20241202	143700	37947902000	975000	975000	975000	974000	55
370	20241202	143600	37894322000	974000	974000	975000	974000	41
371	20241202	143500	37854376000	974000	974000	975000	974000	45
372	20241202	143400	37810536000	974000	974000	975000	974000	60
373	20241202	143300	37752083000	975000	974000	975000	974000	80
374	20241202	143200	37674147000	974000	976000	976000	974000	102
375	20241202	143100	37574710000	976000	975000	976000	975000	38
376	20241202	143000	37537641000	976000	976000	976000	975000	32
377	20241202	142900	37506424000	976000	974000	976000	974000	79
378	20241202	142800	37429380000	974000	976000	976000	974000	152
379	20241202	142700	37281176000	975000	975000	976000	975000	45
380	20241202	142600	37237295000	975000	975000	976000	974000	81
381	20241202	142500	37158312000	976000	975000	976000	975000	40
382	20241202	142400	37119294000	975000	976000	977000	975000	59
383	20241202	142300	37061724000	976000	977000	977000	975000	65
384	20241202	142200	36998286000	976000	977000	977000	976000	42
385	20241202	142100	36957278000	977000	976000	977000	976000	40
386	20241202	142000	36918222000	976000	977000	977000	976000	38
387	20241202	141900	36881113000	977000	976000	977000	976000	32
388	20241202	141800	36849863000	976000	976000	977000	975000	213
389	20241202	141700	36641846000	976000	975000	976000	974000	37
390	20241202	141600	36605766000	975000	975000	976000	975000	23
391	20241202	141500	36583332000	976000	976000	976000	975000	26
392	20241202	141400	36557970000	975000	976000	976000	975000	45
393	20241202	141300	36514065000	975000	975000	977000	974000	88
394	20241202	141200	36428232000	975000	973000	975000	973000	49
395	20241202	141100	36380490000	974000	975000	975000	973000	119
396	20241202	141000	36264580000	975000	974000	975000	974000	62
397	20241202	140900	36204149000	975000	974000	975000	974000	35
398	20241202	140800	36170049000	974000	974000	975000	974000	36
399	20241202	140700	36134974000	975000	975000	975000	974000	21
400	20241202	140600	36114512000	974000	974000	975000	974000	43
401	20241202	140500	36072620000	975000	974000	975000	974000	26
402	20241202	140400	36047285000	975000	975000	975000	974000	27
403	20241202	140300	36020975000	974000	974000	975000	974000	36
404	20241202	140200	35985899000	974000	974000	975000	974000	25
405	20241202	140100	35961546000	974000	974000	975000	974000	60
406	20241202	140000	35903094000	974000	975000	976000	974000	64
407	20241202	135900	35840695000	976000	975000	976000	974000	75
408	20241202	135800	35767568000	975000	974000	975000	973000	76
409	20241202	135700	35693536000	973000	974000	974000	973000	21
410	20241202	135600	35673094000	974000	974000	974000	973000	72
411	20241202	135500	35603027000	974000	974000	974000	973000	69
412	20241202	135400	35535863000	974000	977000	977000	974000	362
413	20241202	135300	35182811000	977000	977000	977000	976000	12
414	20241202	135200	35171089000	977000	977000	977000	976000	19
415	20241202	135100	35152527000	977000	977000	977000	976000	25
416	20241202	135000	35128103000	978000	978000	978000	977000	68
417	20241202	134900	35061658000	977000	977000	977000	976000	65
418	20241202	134800	34998160000	977000	977000	977000	976000	48
419	20241202	134700	34951293000	977000	976000	977000	975000	81
420	20241202	134600	34872241000	976000	976000	976000	975000	23
421	20241202	134500	34849798000	976000	976000	976000	975000	38
422	20241202	134400	34812729000	976000	975000	976000	975000	23
423	20241202	134300	34790282000	975000	977000	977000	975000	167
424	20241202	134200	34627237000	977000	978000	978000	977000	244
425	20241202	134100	34388672000	978000	977000	978000	977000	125
426	20241202	134000	34266477000	977000	977000	977000	976000	52
427	20241202	133900	34215682000	977000	978000	978000	977000	74
428	20241202	133800	34143376000	977000	977000	978000	977000	50
429	20241202	133700	34094485000	977000	980000	980000	977000	234
430	20241202	133600	33865514000	979000	978000	980000	978000	206
431	20241202	133500	33663882000	977000	978000	978000	977000	200
432	20241202	133400	33468299000	978000	978000	978000	977000	25
433	20241202	133300	33443850000	978000	977000	979000	977000	124
434	20241202	133200	33322579000	977000	977000	978000	977000	176
435	20241202	133100	33150520000	977000	977000	977000	976000	18
436	20241202	133000	33132940000	977000	977000	978000	976000	82
437	20241202	132900	33052831000	977000	977000	978000	976000	77
438	20241202	132800	32977602000	977000	977000	977000	976000	39
439	20241202	132700	32939500000	976000	976000	976000	976000	21
440	20241202	132600	32919004000	976000	975000	976000	975000	101
441	20241202	132500	32820488000	975000	975000	975000	974000	24
442	20241202	132400	32797094000	975000	978000	978000	974000	146
443	20241202	132300	32654616000	978000	977000	978000	977000	34
444	20241202	132200	32621382000	977000	979000	979000	977000	33
445	20241202	132100	32589109000	979000	977000	979000	977000	86
446	20241202	132000	32505036000	977000	974000	978000	973000	370
447	20241202	131900	32143735000	974000	973000	974000	973000	54
448	20241202	131800	32091184000	973000	972000	973000	972000	43
449	20241202	131700	32049353000	972000	973000	973000	972000	18
450	20241202	131600	32031847000	973000	972000	973000	972000	20
451	20241202	131500	32012393000	973000	972000	973000	972000	11
452	20241202	131400	32001693000	972000	972000	973000	972000	15
453	20241202	131300	31987111000	972000	972000	972000	972000	36
454	20241202	131200	31952119000	971000	972000	972000	971000	40
455	20241202	131100	31913248000	972000	972000	972000	971000	11
456	20241202	131000	31902559000	972000	971000	972000	971000	34
457	20241202	130900	31869532000	971000	972000	972000	971000	76
458	20241202	130800	31795663000	973000	973000	973000	972000	10
459	20241202	130700	31785936000	973000	973000	973000	973000	55
460	20241202	130600	31732421000	973000	974000	974000	973000	16
461	20241202	130500	31716839000	974000	974000	974000	973000	91
462	20241202	130400	31628208000	974000	973000	974000	973000	35
463	20241202	130300	31594127000	973000	973000	973000	973000	35
464	20241202	130200	31560072000	973000	972000	973000	972000	23
465	20241202	130100	31537700000	972000	972000	974000	971000	165
466	20241202	130000	31377252000	971000	970000	975000	970000	176
467	20241202	125900	31206042000	971000	970000	971000	970000	35
468	20241202	125800	31172060000	970000	972000	972000	970000	241
469	20241202	125700	30938142000	972000	971000	972000	971000	67
470	20241202	125600	30873023000	971000	972000	972000	971000	14
471	20241202	125500	30859418000	972000	972000	972000	971000	38
472	20241202	125400	30822500000	972000	971000	972000	971000	49
473	20241202	125300	30774918000	971000	970000	971000	970000	7
474	20241202	125200	30768124000	970000	970000	970000	969000	35
475	20241202	125100	30734176000	970000	970000	970000	969000	9
476	20241202	125000	30725449000	969000	969000	970000	969000	68
477	20241202	124900	30659547000	968000	967000	969000	967000	33
478	20241202	124800	30627603000	967000	968000	968000	967000	18
479	20241202	124700	30610183000	968000	968000	968000	967000	35
480	20241202	124600	30576306000	967000	966000	968000	966000	353
481	20241202	124500	30234932000	965000	966000	966000	965000	16
482	20241202	124400	30219485000	965000	965000	966000	965000	16
483	20241202	124300	30204037000	966000	966000	966000	965000	24
484	20241202	124200	30180859000	966000	965000	966000	965000	41
485	20241202	124100	30141267000	965000	966000	966000	965000	35
486	20241202	124000	30107487000	966000	966000	966000	965000	49
487	20241202	123900	30060197000	965000	965000	965000	965000	17
488	20241202	123800	30043792000	966000	965000	966000	965000	31
489	20241202	123700	30013866000	965000	965000	966000	965000	16
490	20241202	123600	29998424000	965000	966000	966000	965000	7
491	20241202	123500	29991668000	965000	965000	966000	965000	14
492	20241202	123400	29978156000	965000	965000	966000	965000	101
493	20241202	123300	29880690000	965000	965000	966000	965000	68
494	20241202	123200	29815066000	965000	967000	967000	965000	147
495	20241202	123100	29673062000	967000	966000	967000	966000	15
496	20241202	123000	29658566000	966000	967000	967000	966000	31
497	20241202	122900	29628616000	966000	968000	968000	966000	140
498	20241202	122800	29493146000	969000	968000	969000	968000	9
499	20241202	122700	29484432000	969000	969000	969000	968000	8
500	20241202	122600	29476683000	969000	968000	969000	968000	13
501	20241202	122500	29464092000	969000	969000	969000	969000	7
502	20241202	122400	29457309000	968000	969000	969000	968000	17
503	20241202	122300	29440840000	968000	968000	969000	968000	46
504	20241202	122200	29396279000	968000	968000	968000	967000	47
505	20241202	122100	29350785000	968000	967000	968000	966000	173
506	20241202	122000	29183487000	967000	967000	967000	966000	12
507	20241202	121900	29171891000	967000	967000	967000	966000	17
508	20241202	121800	29155462000	966000	966000	967000	966000	21
509	20241202	121700	29135175000	966000	967000	967000	966000	25
510	20241202	121600	29111023000	966000	966000	967000	966000	14
511	20241202	121500	29097492000	966000	967000	967000	966000	19
512	20241202	121400	29079132000	967000	967000	967000	966000	12
513	20241202	121300	29067535000	966000	966000	967000	966000	24
514	20241202	121200	29044350000	966000	966000	966000	965000	36
515	20241202	121100	29009580000	966000	966000	966000	965000	14
516	20241202	121000	28996064000	966000	965000	966000	965000	20
517	20241202	120900	28976753000	966000	966000	966000	965000	45
518	20241202	120800	28933301000	965000	966000	967000	965000	58
519	20241202	120700	28877275000	966000	967000	967000	966000	133
520	20241202	120600	28748780000	966000	967000	967000	966000	44
521	20241202	120500	28706245000	967000	968000	968000	966000	49
522	20241202	120400	28658864000	968000	967000	969000	967000	33
523	20241202	120300	28626920000	967000	969000	969000	967000	15
524	20241202	120200	28612405000	967000	968000	968000	967000	13
525	20241202	120100	28599823000	967000	968000	968000	967000	156
526	20241202	120000	28448875000	969000	968000	969000	968000	14
527	20241202	115900	28435319000	969000	969000	969000	968000	29
528	20241202	115800	28407227000	969000	968000	969000	968000	15
529	20241202	115700	28392706000	969000	968000	969000	968000	9
530	20241202	115600	28383986000	969000	968000	969000	968000	14
531	20241202	115500	28370424000	969000	969000	970000	969000	49
532	20241202	115400	28322941000	969000	970000	971000	969000	11
533	20241202	115300	28312270000	971000	970000	971000	970000	58
534	20241202	115200	28256008000	971000	970000	971000	970000	35
535	20241202	115100	28222024000	970000	970000	971000	970000	5
536	20241202	115000	28217173000	971000	970000	971000	970000	22
537	20241202	114900	28195832000	971000	972000	972000	971000	63
538	20241202	114800	28134625000	972000	972000	972000	971000	23
539	20241202	114700	28112289000	971000	971000	972000	971000	22
540	20241202	114600	28090924000	971000	972000	972000	971000	12
541	20241202	114500	28079270000	971000	971000	972000	971000	13
542	20241202	114400	28066644000	971000	971000	971000	971000	41
543	20241202	114300	28026833000	971000	970000	971000	970000	15
544	20241202	114200	28012279000	970000	971000	971000	970000	16
545	20241202	114100	27996751000	971000	970000	971000	968000	206
546	20241202	114000	27797140000	970000	969000	970000	969000	13
547	20241202	113900	27784541000	970000	971000	971000	969000	66
548	20241202	113800	27720513000	972000	970000	972000	970000	71
549	20241202	113700	27651526000	971000	971000	971000	970000	16
550	20241202	113600	27635991000	971000	970000	971000	970000	67
551	20241202	113500	27571000000	969000	970000	970000	969000	53
552	20241202	113400	27519597000	970000	969000	970000	969000	72
553	20241202	113300	27449817000	969000	969000	969000	968000	32
554	20241202	113200	27418816000	969000	969000	969000	968000	33
555	20241202	113100	27386849000	968000	969000	969000	968000	7
556	20241202	113000	27380069000	968000	969000	969000	968000	14
557	20241202	112900	27366512000	969000	968000	969000	967000	74
558	20241202	112800	27294889000	967000	967000	968000	967000	19
559	20241202	112700	27276503000	967000	967000	968000	967000	28
560	20241202	112600	27249426000	967000	967000	968000	967000	10
561	20241202	112500	27239749000	967000	967000	968000	967000	32
562	20241202	112400	27208800000	967000	967000	968000	966000	204
563	20241202	112300	27011693000	967000	966000	967000	966000	61
564	20241202	112200	26952746000	966000	967000	967000	966000	18
565	20241202	112100	26935352000	966000	967000	968000	966000	89
566	20241202	112000	26849280000	967000	967000	968000	967000	75
567	20241202	111900	26776750000	968000	968000	968000	967000	16
568	20241202	111800	26761263000	968000	968000	968000	967000	18
569	20241202	111700	26743843000	968000	968000	969000	968000	111
570	20241202	111600	26636390000	969000	969000	969000	968000	32
571	20241202	111500	26605405000	969000	968000	969000	968000	43
572	20241202	111400	26563752000	968000	969000	969000	968000	59
573	20241202	111300	26506591000	969000	969000	970000	968000	21
574	20241202	111200	26486244000	969000	969000	970000	969000	66
575	20241202	111100	26422289000	969000	970000	970000	969000	21
576	20241202	111000	26401936000	969000	970000	970000	969000	32
577	20241202	110900	26370914000	969000	969000	970000	969000	78
578	20241202	110800	26295329000	969000	970000	970000	969000	110
579	20241202	110700	26188732000	970000	970000	970000	969000	129
580	20241202	110600	26063720000	970000	971000	971000	969000	225
581	20241202	110500	25845416000	971000	973000	973000	971000	102
582	20241202	110400	25746292000	972000	972000	973000	972000	25
583	20241202	110300	25721989000	973000	973000	973000	972000	10
584	20241202	110200	25712263000	973000	972000	973000	972000	12
585	20241202	110100	25700593000	972000	972000	974000	972000	24
586	20241202	110000	25677259000	972000	974000	975000	972000	39
587	20241202	105900	25639313000	973000	975000	975000	973000	28
588	20241202	105800	25612046000	975000	976000	976000	975000	10
589	20241202	105700	25602290000	976000	974000	976000	973000	38
590	20241202	105600	25565248000	974000	974000	974000	973000	13
591	20241202	105500	25552588000	974000	975000	975000	974000	21
592	20241202	105400	25532132000	974000	975000	976000	974000	46
593	20241202	105300	25487271000	975000	974000	975000	974000	92
594	20241202	105200	25397585000	974000	974000	975000	972000	159
595	20241202	105100	25242728000	974000	973000	974000	973000	36
596	20241202	105000	25207674000	973000	973000	974000	973000	9
597	20241202	104900	25198912000	972000	973000	974000	972000	57
598	20241202	104800	25143493000	973000	972000	974000	972000	197
599	20241202	104700	24951926000	971000	971000	972000	971000	42
600	20241202	104600	24911134000	971000	971000	972000	971000	24
601	20241202	104500	24887819000	971000	972000	972000	971000	16
602	20241202	104400	24872282000	972000	971000	972000	969000	585
603	20241202	104300	24304625000	971000	972000	972000	971000	32
604	20241202	104200	24273536000	971000	973000	974000	971000	96
605	20241202	104100	24180250000	973000	973000	974000	973000	78
606	20241202	104000	24104355000	973000	976000	976000	972000	717
607	20241202	103900	23406509000	975000	979000	979000	975000	397
608	20241202	103800	23018429000	979000	978000	980000	977000	1110
609	20241202	103700	21932480000	978000	978000	978000	977000	19
610	20241202	103600	21913903000	978000	978000	978000	977000	11
611	20241202	103500	21903150000	978000	977000	978000	976000	21
612	20241202	103400	21882631000	977000	976000	977000	976000	24
613	20241202	103300	21859192000	976000	978000	978000	976000	30
614	20241202	103200	21829887000	977000	976000	978000	976000	37
615	20241202	103100	21793748000	976000	977000	977000	976000	107
616	20241202	103000	21689221000	977000	976000	977000	976000	53
617	20241202	102900	21637457000	977000	976000	977000	976000	32
618	20241202	102800	21606220000	976000	976000	977000	976000	24
619	20241202	102700	21582794000	976000	977000	977000	976000	12
620	20241202	102600	21571076000	976000	979000	979000	976000	113
621	20241202	102500	21460609000	979000	978000	980000	978000	25
622	20241202	102400	21436143000	979000	976000	979000	976000	166
623	20241202	102300	21273791000	977000	977000	978000	976000	64
624	20241202	102200	21211290000	977000	977000	977000	977000	26
625	20241202	102100	21185888000	977000	977000	977000	976000	19
626	20241202	102000	21167329000	978000	978000	978000	977000	14
627	20241202	101900	21153647000	977000	977000	978000	977000	12
628	20241202	101800	21141921000	978000	977000	978000	977000	63
629	20241202	101700	21080364000	977000	977000	977000	976000	22
630	20241202	101600	21058878000	977000	977000	977000	976000	41
631	20241202	101500	21018834000	977000	976000	979000	976000	152
632	20241202	101400	20870306000	977000	977000	977000	977000	21
633	20241202	101300	20849789000	977000	977000	979000	977000	402
634	20241202	101200	20456749000	977000	975000	977000	974000	277
635	20241202	101100	20186533000	975000	975000	975000	973000	153
636	20241202	101000	20037512000	974000	975000	975000	974000	220
637	20241202	100900	19823112000	974000	974000	975000	974000	67
638	20241202	100800	19757848000	974000	975000	976000	974000	300
639	20241202	100700	19465371000	976000	978000	978000	975000	866
640	20241202	100600	18619758000	977000	977000	978000	977000	241
641	20241202	100500	18384196000	977000	977000	978000	977000	17
642	20241202	100400	18367582000	977000	977000	977000	977000	94
643	20241202	100300	18275744000	978000	980000	980000	977000	563
644	20241202	100200	17724912000	979000	980000	981000	979000	261
645	20241202	100100	17469144000	981000	981000	981000	980000	26
646	20241202	100000	17443655000	981000	980000	981000	980000	21
647	20241202	095900	17423067000	980000	980000	981000	980000	20
648	20241202	095800	17403464000	980000	980000	981000	980000	35
649	20241202	095700	17369163000	981000	981000	981000	980000	8
650	20241202	095600	17361320000	980000	982000	983000	980000	335
651	20241202	095500	17032508000	982000	982000	983000	982000	23
652	20241202	095400	17009910000	983000	982000	983000	981000	152
653	20241202	095300	16860663000	982000	981000	982000	981000	32
654	20241202	095200	16829266000	982000	980000	982000	980000	120
655	20241202	095100	16711551000	981000	979000	981000	979000	200
656	20241202	095000	16515653000	979000	979000	980000	979000	129
657	20241202	094900	16389339000	980000	980000	980000	979000	91
658	20241202	094800	16300244000	979000	979000	980000	978000	248
659	20241202	094700	16057478000	979000	979000	980000	978000	132
660	20241202	094600	15928297000	980000	978000	980000	978000	130
661	20241202	094500	15801088000	977000	978000	979000	977000	161
662	20241202	094400	15643646000	978000	978000	979000	978000	50
663	20241202	094300	15594741000	978000	978000	979000	978000	29
664	20241202	094200	15566375000	978000	979000	979000	978000	135
665	20241202	094100	15434230000	979000	978000	980000	977000	394
666	20241202	094000	15049002000	979000	981000	981000	979000	399
667	20241202	093900	14658085000	980000	980000	982000	980000	86
668	20241202	093800	14573791000	982000	981000	982000	981000	137
669	20241202	093700	14439386000	981000	981000	981000	980000	128
670	20241202	093600	14313838000	981000	981000	982000	980000	99
671	20241202	093500	14216721000	981000	981000	982000	981000	141
672	20241202	093400	14078399000	980000	981000	981000	980000	209
673	20241202	093300	13873391000	981000	982000	983000	981000	222
674	20241202	093200	13655540000	982000	983000	984000	982000	214
675	20241202	093100	13445189000	984000	985000	986000	984000	444
676	20241202	093000	13008038000	985000	986000	987000	985000	271
677	20241202	092900	12740842000	986000	987000	987000	986000	123
678	20241202	092800	12619455000	987000	987000	988000	987000	62
679	20241202	092700	12558235000	986000	987000	988000	986000	68
680	20241202	092600	12491121000	987000	986000	987000	985000	302
681	20241202	092500	12193323000	986000	990000	990000	986000	246
682	20241202	092400	11950367000	989000	990000	991000	988000	112
683	20241202	092300	11839525000	989000	991000	991000	989000	232
684	20241202	092200	11609859000	991000	990000	991000	990000	127
685	20241202	092100	11484032000	990000	990000	991000	990000	123
686	20241202	092000	11362260000	990000	988000	990000	986000	183
687	20241202	091900	11181558000	988000	987000	989000	987000	166
688	20241202	091800	11017606000	986000	986000	987000	985000	81
689	20241202	091700	10937742000	986000	985000	986000	985000	188
690	20241202	091600	10752391000	985000	988000	988000	985000	252
691	20241202	091500	10503817000	987000	988000	988000	987000	14
692	20241202	091400	10489989000	987000	990000	990000	986000	169
693	20241202	091300	10323160000	988000	989000	989000	987000	107
694	20241202	091200	10217396000	989000	991000	991000	986000	302
695	20241202	091100	9918927000	990000	993000	993000	990000	319
696	20241202	091000	9602581000	993000	992000	994000	991000	177
697	20241202	090900	9426924000	992000	992000	995000	991000	486
698	20241202	090800	8944182000	991000	987000	992000	985000	648
699	20241202	090700	8304253000	987000	986000	988000	985000	610
700	20241202	090600	7702506000	986000	988000	989000	986000	409
701	20241202	090500	7298691000	988000	991000	994000	987000	566
702	20241202	090400	6738725000	993000	991000	995000	990000	1951
703	20241202	090300	4801769000	991000	991000	992000	990000	581
704	20241202	090200	4225958000	992000	987000	992000	987000	1283
705	20241202	090100	2956263000	987000	987000	988000	984000	480
706	20241202	090000	2482823000	988000	988000	989000	983000	2512