KissMeData/207940/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	204200	64035398000	999000	999000	999000	999000	6863
3	20241216	204100	64035398000	999000	999000	999000	999000	0
4	20241216	204000	64035398000	999000	999000	999000	999000	0
5	20241216	203900	64035398000	999000	999000	999000	999000	0
6	20241216	203800	64035398000	999000	999000	999000	999000	0
7	20241216	203700	64035398000	999000	999000	999000	999000	0
8	20241216	203600	64035398000	999000	999000	999000	999000	0
9	20241216	203500	64035398000	999000	999000	999000	999000	0
10	20241216	203400	64035398000	999000	999000	999000	999000	0
11	20241216	203300	64035398000	999000	999000	999000	999000	0
12	20241216	203200	64035398000	999000	999000	999000	999000	0
13	20241216	203100	64035398000	999000	999000	999000	999000	0
14	20241216	203000	64035398000	999000	999000	999000	999000	0
15	20241216	202900	64035398000	999000	999000	999000	999000	0
16	20241216	202800	64035398000	999000	999000	999000	999000	0
17	20241216	202700	64035398000	999000	999000	999000	999000	0
18	20241216	202600	64035398000	999000	999000	999000	999000	0
19	20241216	202500	64035398000	999000	999000	999000	999000	0
20	20241216	202400	64035398000	999000	999000	999000	999000	0
21	20241216	202300	64035398000	999000	999000	999000	999000	0
22	20241216	202200	64035398000	999000	999000	999000	999000	0
23	20241216	202100	64035398000	999000	999000	999000	999000	0
24	20241216	202000	64035398000	999000	999000	999000	999000	0
25	20241216	201900	64035398000	999000	999000	999000	999000	0
26	20241216	201800	64035398000	999000	999000	999000	999000	0
27	20241216	201700	64035398000	999000	999000	999000	999000	0
28	20241216	201600	64035398000	999000	999000	999000	999000	0
29	20241216	201500	64035398000	999000	999000	999000	999000	0
30	20241216	201400	64035398000	999000	999000	999000	999000	0
31	20241216	201300	64035398000	999000	999000	999000	999000	0
32	20241216	201200	64035398000	999000	999000	999000	999000	6863
33	20241216	201100	64035398000	999000	999000	999000	999000	0
34	20241216	201000	64035398000	999000	999000	999000	999000	0
35	20241216	200900	64035398000	999000	999000	999000	999000	0
36	20241216	200800	64035398000	999000	999000	999000	999000	0
37	20241216	200700	64035398000	999000	999000	999000	999000	0
38	20241216	200600	64035398000	999000	999000	999000	999000	0
39	20241216	200500	64035398000	999000	999000	999000	999000	0
40	20241216	200400	64035398000	999000	999000	999000	999000	0
41	20241216	200300	64035398000	999000	999000	999000	999000	0
42	20241216	200200	64035398000	999000	999000	999000	999000	0
43	20241216	200100	64035398000	999000	999000	999000	999000	0
44	20241216	200000	64035398000	999000	999000	999000	999000	0
45	20241216	195900	64035398000	999000	999000	999000	999000	0
46	20241216	195800	64035398000	999000	999000	999000	999000	0
47	20241216	195700	64035398000	999000	999000	999000	999000	0
48	20241216	195600	64035398000	999000	999000	999000	999000	0
49	20241216	195500	64035398000	999000	999000	999000	999000	0
50	20241216	195400	64035398000	999000	999000	999000	999000	0
51	20241216	195300	64035398000	999000	999000	999000	999000	0
52	20241216	195200	64035398000	999000	999000	999000	999000	0
53	20241216	195100	64035398000	999000	999000	999000	999000	0
54	20241216	195000	64035398000	999000	999000	999000	999000	0
55	20241216	194900	64035398000	999000	999000	999000	999000	0
56	20241216	194800	64035398000	999000	999000	999000	999000	0
57	20241216	194700	64035398000	999000	999000	999000	999000	0
58	20241216	194600	64035398000	999000	999000	999000	999000	0
59	20241216	194500	64035398000	999000	999000	999000	999000	0
60	20241216	194400	64035398000	999000	999000	999000	999000	0
61	20241216	194300	64035398000	999000	999000	999000	999000	0
62	20241216	194200	64035398000	999000	999000	999000	999000	6863
63	20241216	194100	64035398000	999000	999000	999000	999000	0
64	20241216	194000	64035398000	999000	999000	999000	999000	0
65	20241216	193900	64035398000	999000	999000	999000	999000	0
66	20241216	193800	64035398000	999000	999000	999000	999000	0
67	20241216	193700	64035398000	999000	999000	999000	999000	0
68	20241216	193600	64035398000	999000	999000	999000	999000	0
69	20241216	193500	64035398000	999000	999000	999000	999000	0
70	20241216	193400	64035398000	999000	999000	999000	999000	0
71	20241216	193300	64035398000	999000	999000	999000	999000	0
72	20241216	193200	64035398000	999000	999000	999000	999000	0
73	20241216	193100	64035398000	999000	999000	999000	999000	0
74	20241216	193000	64035398000	999000	999000	999000	999000	0
75	20241216	192900	64035398000	999000	999000	999000	999000	0
76	20241216	192800	64035398000	999000	999000	999000	999000	0
77	20241216	192700	64035398000	999000	999000	999000	999000	0
78	20241216	192600	64035398000	999000	999000	999000	999000	0
79	20241216	192500	64035398000	999000	999000	999000	999000	0
80	20241216	192400	64035398000	999000	999000	999000	999000	0
81	20241216	192300	64035398000	999000	999000	999000	999000	0
82	20241216	192200	64035398000	999000	999000	999000	999000	0
83	20241216	192100	64035398000	999000	999000	999000	999000	0
84	20241216	192000	64035398000	999000	999000	999000	999000	0
85	20241216	191900	64035398000	999000	999000	999000	999000	0
86	20241216	191800	64035398000	999000	999000	999000	999000	0
87	20241216	191700	64035398000	999000	999000	999000	999000	0
88	20241216	191600	64035398000	999000	999000	999000	999000	0
89	20241216	191500	64035398000	999000	999000	999000	999000	0
90	20241216	191400	64035398000	999000	999000	999000	999000	0
91	20241216	191300	64035398000	999000	999000	999000	999000	0
92	20241216	191200	64035398000	999000	999000	999000	999000	6863
93	20241216	191100	64035398000	999000	999000	999000	999000	0
94	20241216	191000	64035398000	999000	999000	999000	999000	0
95	20241216	190900	64035398000	999000	999000	999000	999000	0
96	20241216	190800	64035398000	999000	999000	999000	999000	0
97	20241216	190700	64035398000	999000	999000	999000	999000	0
98	20241216	190600	64035398000	999000	999000	999000	999000	0
99	20241216	190500	64035398000	999000	999000	999000	999000	0
100	20241216	190400	64035398000	999000	999000	999000	999000	0
101	20241216	190300	64035398000	999000	999000	999000	999000	0
102	20241216	190200	64035398000	999000	999000	999000	999000	0
103	20241216	190100	64035398000	999000	999000	999000	999000	0
104	20241216	190000	64035398000	999000	999000	999000	999000	0
105	20241216	185900	64035398000	999000	999000	999000	999000	0
106	20241216	185800	64035398000	999000	999000	999000	999000	0
107	20241216	185700	64035398000	999000	999000	999000	999000	0
108	20241216	185600	64035398000	999000	999000	999000	999000	0
109	20241216	185500	64035398000	999000	999000	999000	999000	0
110	20241216	185400	64035398000	999000	999000	999000	999000	0
111	20241216	185300	64035398000	999000	999000	999000	999000	0
112	20241216	185200	64035398000	999000	999000	999000	999000	0
113	20241216	185100	64035398000	999000	999000	999000	999000	0
114	20241216	185000	64035398000	999000	999000	999000	999000	0
115	20241216	184900	64035398000	999000	999000	999000	999000	0
116	20241216	184800	64035398000	999000	999000	999000	999000	0
117	20241216	184700	64035398000	999000	999000	999000	999000	0
118	20241216	184600	64035398000	999000	999000	999000	999000	0
119	20241216	184500	64035398000	999000	999000	999000	999000	0
120	20241216	184400	64035398000	999000	999000	999000	999000	0
121	20241216	184300	64035398000	999000	999000	999000	999000	0
122	20241216	184200	64035398000	999000	999000	999000	999000	6863
123	20241216	184100	64035398000	999000	999000	999000	999000	0
124	20241216	184000	64035398000	999000	999000	999000	999000	0
125	20241216	183900	64035398000	999000	999000	999000	999000	0
126	20241216	183800	64035398000	999000	999000	999000	999000	0
127	20241216	183700	64035398000	999000	999000	999000	999000	0
128	20241216	183600	64035398000	999000	999000	999000	999000	0
129	20241216	183500	64035398000	999000	999000	999000	999000	0
130	20241216	183400	64035398000	999000	999000	999000	999000	0
131	20241216	183300	64035398000	999000	999000	999000	999000	0
132	20241216	183200	64035398000	999000	999000	999000	999000	0
133	20241216	183100	64035398000	999000	999000	999000	999000	0
134	20241216	183000	64035398000	999000	999000	999000	999000	0
135	20241216	182900	64035398000	999000	999000	999000	999000	0
136	20241216	182800	64035398000	999000	999000	999000	999000	0
137	20241216	182700	64035398000	999000	999000	999000	999000	0
138	20241216	182600	64035398000	999000	999000	999000	999000	0
139	20241216	182500	64035398000	999000	999000	999000	999000	0
140	20241216	182400	64035398000	999000	999000	999000	999000	0
141	20241216	182300	64035398000	999000	999000	999000	999000	0
142	20241216	182200	64035398000	999000	999000	999000	999000	0
143	20241216	182100	64035398000	999000	999000	999000	999000	0
144	20241216	182000	64035398000	999000	999000	999000	999000	0
145	20241216	181900	64035398000	999000	999000	999000	999000	0
146	20241216	181800	64035398000	999000	999000	999000	999000	0
147	20241216	181700	64035398000	999000	999000	999000	999000	0
148	20241216	181600	64035398000	999000	999000	999000	999000	0
149	20241216	181500	64035398000	999000	999000	999000	999000	0
150	20241216	181400	64035398000	999000	999000	999000	999000	0
151	20241216	181300	64035398000	999000	999000	999000	999000	0
152	20241216	181200	64035398000	999000	999000	999000	999000	6863
153	20241216	181100	64035398000	999000	999000	999000	999000	0
154	20241216	181000	64035398000	999000	999000	999000	999000	0
155	20241216	180900	64035398000	999000	999000	999000	999000	0
156	20241216	180800	64035398000	999000	999000	999000	999000	0
157	20241216	180700	64035398000	999000	999000	999000	999000	0
158	20241216	180600	64035398000	999000	999000	999000	999000	0
159	20241216	180500	64035398000	999000	999000	999000	999000	0
160	20241216	180400	64035398000	999000	999000	999000	999000	0
161	20241216	180300	64035398000	999000	999000	999000	999000	0
162	20241216	180200	64035398000	999000	999000	999000	999000	0
163	20241216	180100	64035398000	999000	999000	999000	999000	0
164	20241216	180000	64035398000	999000	999000	999000	999000	0
165	20241216	175900	64035398000	999000	999000	999000	999000	0
166	20241216	175800	64035398000	999000	999000	999000	999000	0
167	20241216	175700	64035398000	999000	999000	999000	999000	0
168	20241216	175600	64035398000	999000	999000	999000	999000	0
169	20241216	175500	64035398000	999000	999000	999000	999000	0
170	20241216	175400	64035398000	999000	999000	999000	999000	0
171	20241216	175300	64035398000	999000	999000	999000	999000	0
172	20241216	175200	64035398000	999000	999000	999000	999000	0
173	20241216	175100	64035398000	999000	999000	999000	999000	0
174	20241216	175000	64035398000	999000	999000	999000	999000	0
175	20241216	174900	64035398000	999000	999000	999000	999000	0
176	20241216	174800	64035398000	999000	999000	999000	999000	0
177	20241216	174700	64035398000	999000	999000	999000	999000	0
178	20241216	174600	64035398000	999000	999000	999000	999000	0
179	20241216	174500	64035398000	999000	999000	999000	999000	0
180	20241216	174400	64035398000	999000	999000	999000	999000	0
181	20241216	174300	64035398000	999000	999000	999000	999000	0
182	20241216	174200	64035398000	999000	999000	999000	999000	6863
183	20241216	174100	64035398000	999000	999000	999000	999000	0
184	20241216	174000	64035398000	999000	999000	999000	999000	0
185	20241216	173900	64035398000	999000	999000	999000	999000	0
186	20241216	173800	64035398000	999000	999000	999000	999000	0
187	20241216	173700	64035398000	999000	999000	999000	999000	0
188	20241216	173600	64035398000	999000	999000	999000	999000	0
189	20241216	173500	64035398000	999000	999000	999000	999000	0
190	20241216	173400	64035398000	999000	999000	999000	999000	0
191	20241216	173300	64035398000	999000	999000	999000	999000	0
192	20241216	173200	64035398000	999000	999000	999000	999000	0
193	20241216	173100	64035398000	999000	999000	999000	999000	0
194	20241216	173000	64035398000	999000	999000	999000	999000	0
195	20241216	172900	64035398000	999000	999000	999000	999000	0
196	20241216	172800	64035398000	999000	999000	999000	999000	0
197	20241216	172700	64035398000	999000	999000	999000	999000	0
198	20241216	172600	64035398000	999000	999000	999000	999000	0
199	20241216	172500	64035398000	999000	999000	999000	999000	0
200	20241216	172400	64035398000	999000	999000	999000	999000	0
201	20241216	172300	64035398000	999000	999000	999000	999000	0
202	20241216	172200	64035398000	999000	999000	999000	999000	0
203	20241216	172100	64035398000	999000	999000	999000	999000	0
204	20241216	172000	64035398000	999000	999000	999000	999000	0
205	20241216	171900	64035398000	999000	999000	999000	999000	0
206	20241216	171800	64035398000	999000	999000	999000	999000	0
207	20241216	171700	64035398000	999000	999000	999000	999000	0
208	20241216	171600	64035398000	999000	999000	999000	999000	0
209	20241216	171500	64035398000	999000	999000	999000	999000	0
210	20241216	171400	64035398000	999000	999000	999000	999000	0
211	20241216	171300	64035398000	999000	999000	999000	999000	0
212	20241216	171200	64035398000	999000	999000	999000	999000	6863
213	20241216	171100	64035398000	999000	999000	999000	999000	0
214	20241216	171000	64035398000	999000	999000	999000	999000	0
215	20241216	170900	64035398000	999000	999000	999000	999000	0
216	20241216	170800	64035398000	999000	999000	999000	999000	0
217	20241216	170700	64035398000	999000	999000	999000	999000	0
218	20241216	170600	64035398000	999000	999000	999000	999000	0
219	20241216	170500	64035398000	999000	999000	999000	999000	0
220	20241216	170400	64035398000	999000	999000	999000	999000	0
221	20241216	170300	64035398000	999000	999000	999000	999000	0
222	20241216	170200	64035398000	999000	999000	999000	999000	0
223	20241216	170100	64035398000	999000	999000	999000	999000	0
224	20241216	170000	64035398000	999000	999000	999000	999000	0
225	20241216	165900	64035398000	999000	999000	999000	999000	0
226	20241216	165800	64035398000	999000	999000	999000	999000	0
227	20241216	165700	64035398000	999000	999000	999000	999000	0
228	20241216	165600	64035398000	999000	999000	999000	999000	0
229	20241216	165500	64035398000	999000	999000	999000	999000	0
230	20241216	165400	64035398000	999000	999000	999000	999000	0
231	20241216	165300	64035398000	999000	999000	999000	999000	0
232	20241216	165200	64035398000	999000	999000	999000	999000	0
233	20241216	165100	64035398000	999000	999000	999000	999000	0
234	20241216	165000	64035398000	999000	999000	999000	999000	0
235	20241216	164900	64035398000	999000	999000	999000	999000	0
236	20241216	164800	64035398000	999000	999000	999000	999000	0
237	20241216	164700	64035398000	999000	999000	999000	999000	0
238	20241216	164600	64035398000	999000	999000	999000	999000	0
239	20241216	164500	64035398000	999000	999000	999000	999000	0
240	20241216	164400	64035398000	999000	999000	999000	999000	0
241	20241216	164300	64035398000	999000	999000	999000	999000	0
242	20241216	164200	64035398000	999000	999000	999000	999000	6863
243	20241216	164100	64035398000	999000	999000	999000	999000	0
244	20241216	164000	64035398000	999000	999000	999000	999000	0
245	20241216	163900	64035398000	999000	999000	999000	999000	0
246	20241216	163800	64035398000	999000	999000	999000	999000	0
247	20241216	163700	64035398000	999000	999000	999000	999000	0
248	20241216	163600	64035398000	999000	999000	999000	999000	0
249	20241216	163500	64035398000	999000	999000	999000	999000	0
250	20241216	163400	64035398000	999000	999000	999000	999000	0
251	20241216	163300	64035398000	999000	999000	999000	999000	0
252	20241216	163200	64035398000	999000	999000	999000	999000	0
253	20241216	163100	64035398000	999000	999000	999000	999000	0
254	20241216	163000	64035398000	999000	999000	999000	999000	0
255	20241216	162900	64035398000	999000	999000	999000	999000	0
256	20241216	162800	64035398000	999000	999000	999000	999000	0
257	20241216	162700	64035398000	999000	999000	999000	999000	0
258	20241216	162600	64035398000	999000	999000	999000	999000	0
259	20241216	162500	64035398000	999000	999000	999000	999000	0
260	20241216	162400	64035398000	999000	999000	999000	999000	0
261	20241216	162300	64035398000	999000	999000	999000	999000	0
262	20241216	162200	64035398000	999000	999000	999000	999000	0
263	20241216	162100	64035398000	999000	999000	999000	999000	0
264	20241216	162000	64035398000	999000	999000	999000	999000	0
265	20241216	161900	64035398000	999000	999000	999000	999000	0
266	20241216	161800	64035398000	999000	999000	999000	999000	0
267	20241216	161700	64035398000	999000	999000	999000	999000	0
268	20241216	161600	64035398000	999000	999000	999000	999000	0
269	20241216	161500	64035398000	999000	999000	999000	999000	0
270	20241216	161400	64035398000	999000	999000	999000	999000	0
271	20241216	161300	64035398000	999000	999000	999000	999000	0
272	20241216	161200	64035398000	999000	999000	999000	999000	6863
273	20241216	161100	64035398000	999000	999000	999000	999000	0
274	20241216	161000	64035398000	999000	999000	999000	999000	0
275	20241216	160900	64035398000	999000	999000	999000	999000	0
276	20241216	160800	64035398000	999000	999000	999000	999000	0
277	20241216	160700	64035398000	999000	999000	999000	999000	0
278	20241216	160600	64035398000	999000	999000	999000	999000	0
279	20241216	160500	64035398000	999000	999000	999000	999000	0
280	20241216	160400	64035398000	999000	999000	999000	999000	0
281	20241216	160300	64035398000	999000	999000	999000	999000	0
282	20241216	160200	64035398000	999000	999000	999000	999000	0
283	20241216	160100	64035398000	999000	999000	999000	999000	0
284	20241216	160000	64035398000	999000	999000	999000	999000	0
285	20241216	155900	64035398000	999000	999000	999000	999000	0
286	20241216	155800	64035398000	999000	999000	999000	999000	0
287	20241216	155700	64035398000	999000	999000	999000	999000	0
288	20241216	155600	64035398000	999000	999000	999000	999000	0
289	20241216	155500	64035398000	999000	999000	999000	999000	0
290	20241216	155400	64035398000	999000	999000	999000	999000	0
291	20241216	155300	64035398000	999000	999000	999000	999000	0
292	20241216	155200	64035398000	999000	999000	999000	999000	0
293	20241216	155100	64035398000	999000	999000	999000	999000	0
294	20241216	155000	64035398000	999000	999000	999000	999000	0
295	20241216	154900	64035398000	999000	999000	999000	999000	0
296	20241216	154800	64035398000	999000	999000	999000	999000	0
297	20241216	154700	64035398000	999000	999000	999000	999000	0
298	20241216	154600	64035398000	999000	999000	999000	999000	0
299	20241216	154500	64035398000	999000	999000	999000	999000	0
300	20241216	154400	64035398000	999000	999000	999000	999000	0
301	20241216	154300	64035398000	999000	999000	999000	999000	0
302	20241216	154200	64035398000	999000	999000	999000	999000	6863
303	20241216	154100	64035398000	999000	999000	999000	999000	0
304	20241216	154000	64035398000	999000	999000	999000	999000	0
305	20241216	153900	64035398000	999000	999000	999000	999000	0
306	20241216	153800	64035398000	999000	999000	999000	999000	0
307	20241216	153700	64035398000	999000	999000	999000	999000	0
308	20241216	153600	64035398000	999000	999000	999000	999000	0
309	20241216	153500	64035398000	999000	999000	999000	999000	0
310	20241216	153400	64035398000	999000	999000	999000	999000	0
311	20241216	153300	64035398000	999000	999000	999000	999000	0
312	20241216	153200	64035398000	999000	999000	999000	999000	0
313	20241216	153100	64035398000	999000	999000	999000	999000	0
314	20241216	153000	64035398000	999000	999000	999000	999000	6863
315	20241216	152900	57179261000	996000	996000	996000	996000	0
316	20241216	152800	57179261000	996000	996000	996000	996000	0
317	20241216	152700	57179261000	996000	996000	996000	996000	0
318	20241216	152600	57179261000	996000	996000	996000	996000	0
319	20241216	152500	57179261000	996000	996000	996000	996000	0
320	20241216	152400	57179261000	996000	996000	996000	996000	0
321	20241216	152300	57179261000	996000	996000	996000	996000	0
322	20241216	152200	57179261000	996000	996000	996000	996000	0
323	20241216	152100	57179261000	996000	996000	996000	996000	0
324	20241216	152000	57179261000	996000	996000	996000	996000	0
325	20241216	151900	57179261000	996000	995000	996000	995000	184
326	20241216	151800	56996023000	996000	997000	997000	995000	155
327	20241216	151700	56841672000	997000	997000	997000	995000	320
328	20241216	151600	56522934000	996000	997000	997000	996000	119
329	20241216	151500	56404334000	997000	996000	998000	996000	182
330	20241216	151400	56222971000	998000	998000	998000	996000	108
331	20241216	151300	56115298000	998000	997000	998000	996000	424
332	20241216	151200	55692554000	997000	997000	997000	997000	119
333	20241216	151100	55573911000	997000	996000	997000	996000	76
334	20241216	151000	55498170000	996000	996000	996000	995000	66
335	20241216	150900	55432444000	996000	996000	996000	995000	62
336	20241216	150800	55370695000	996000	997000	997000	995000	141
337	20241216	150700	55230231000	997000	997000	997000	996000	63
338	20241216	150600	55167424000	997000	997000	997000	996000	60
339	20241216	150500	55107617000	997000	998000	998000	995000	504
340	20241216	150400	54605661000	998000	997000	998000	996000	391
341	20241216	150300	54215872000	998000	997000	998000	996000	313
342	20241216	150200	53903811000	996000	996000	997000	996000	239
343	20241216	150100	53665586000	996000	997000	997000	996000	212
344	20241216	150000	53454358000	997000	996000	997000	996000	97
345	20241216	145900	53357670000	996000	996000	997000	996000	78
346	20241216	145800	53279944000	996000	996000	997000	996000	69
347	20241216	145700	53211166000	997000	997000	998000	996000	404
348	20241216	145600	52808353000	998000	997000	998000	996000	185
349	20241216	145500	52623894000	997000	997000	997000	996000	117
350	20241216	145400	52507249000	997000	997000	997000	996000	169
351	20241216	145300	52338788000	997000	997000	997000	996000	89
352	20241216	145200	52250075000	996000	996000	997000	996000	58
353	20241216	145100	52192269000	997000	997000	997000	996000	432
354	20241216	145000	51761944000	997000	996000	997000	996000	130
355	20241216	144900	51632355000	997000	997000	997000	996000	135
356	20241216	144800	51497817000	996000	997000	997000	996000	50
357	20241216	144700	51447979000	997000	996000	997000	996000	89
358	20241216	144600	51359281000	997000	996000	997000	996000	78
359	20241216	144500	51281555000	997000	997000	997000	996000	79
360	20241216	144400	51202821000	997000	997000	999000	997000	969
361	20241216	144300	50236420000	997000	998000	998000	997000	56
362	20241216	144200	50180550000	998000	998000	999000	997000	525
363	20241216	144100	49656606000	999000	999000	999000	998000	100
364	20241216	144000	49556719000	999000	999000	999000	998000	144
365	20241216	143900	49412874000	999000	999000	999000	998000	109
366	20241216	143800	49304004000	999000	999000	999000	998000	108
367	20241216	143700	49196120000	999000	999000	999000	998000	180
368	20241216	143600	49016340000	999000	999000	999000	998000	182
369	20241216	143500	48834586000	999000	998000	999000	998000	163
370	20241216	143400	48671766000	999000	999000	999000	998000	443
371	20241216	143300	48229239000	999000	998000	999000	998000	128
372	20241216	143200	48101389000	999000	998000	999000	998000	141
373	20241216	143100	47960574000	999000	999000	999000	998000	106
374	20241216	143000	47854712000	999000	999000	999000	998000	134
375	20241216	142900	47720908000	999000	999000	999000	997000	633
376	20241216	142800	47089131000	999000	998000	999000	998000	63
377	20241216	142700	47026203000	999000	998000	999000	998000	127
378	20241216	142600	46899393000	998000	998000	999000	998000	98
379	20241216	142500	46801507000	998000	998000	998000	997000	701
380	20241216	142400	46101916000	997000	998000	998000	997000	149
381	20241216	142300	45953234000	998000	997000	998000	997000	160
382	20241216	142200	45793586000	997000	998000	998000	997000	88
383	20241216	142100	45705773000	998000	998000	998000	997000	85
384	20241216	142000	45620974000	997000	997000	997000	996000	152
385	20241216	141900	45469444000	997000	997000	997000	996000	100
386	20241216	141800	45369746000	997000	997000	997000	996000	85
387	20241216	141700	45285032000	997000	997000	997000	996000	61
388	20241216	141600	45224231000	996000	997000	997000	996000	67
389	20241216	141500	45157435000	997000	996000	997000	995000	121
390	20241216	141400	45036920000	995000	995000	996000	995000	213
391	20241216	141300	44824930000	995000	996000	996000	995000	61
392	20241216	141200	44764205000	995000	996000	996000	995000	29
393	20241216	141100	44735331000	996000	995000	996000	995000	41
394	20241216	141000	44694504000	995000	996000	996000	995000	27
395	20241216	140900	44667616000	996000	996000	996000	995000	29
396	20241216	140800	44638744000	996000	995000	996000	995000	182
397	20241216	140700	44457640000	996000	996000	996000	995000	217
398	20241216	140600	44241706000	995000	997000	997000	995000	446
399	20241216	140500	43797496000	996000	996000	997000	996000	46
400	20241216	140400	43751648000	996000	997000	997000	996000	51
401	20241216	140300	43700807000	997000	996000	997000	996000	46
402	20241216	140200	43654957000	996000	997000	997000	996000	53
403	20241216	140100	43602134000	997000	995000	997000	995000	91
404	20241216	140000	43511503000	996000	996000	996000	995000	142
405	20241216	135900	43370088000	995000	995000	996000	995000	39
406	20241216	135800	43331253000	996000	996000	996000	995000	58
407	20241216	135700	43273491000	995000	996000	996000	995000	99
408	20241216	135600	43174945000	996000	994000	996000	994000	184
409	20241216	135500	42991842000	994000	994000	995000	994000	23
410	20241216	135400	42968962000	994000	995000	995000	994000	33
411	20241216	135300	42936135000	994000	995000	995000	994000	42
412	20241216	135200	42894364000	994000	994000	995000	994000	20
413	20241216	135100	42874467000	994000	993000	995000	993000	149
414	20241216	135000	42726356000	993000	994000	995000	993000	501
415	20241216	134900	42228373000	995000	994000	995000	994000	22
416	20241216	134800	42206484000	994000	995000	995000	994000	35
417	20241216	134700	42171674000	994000	994000	995000	994000	28
418	20241216	134600	42143826000	995000	996000	996000	995000	157
419	20241216	134500	41987602000	995000	996000	997000	995000	383
420	20241216	134400	41606149000	997000	995000	997000	995000	91
421	20241216	134300	41515514000	996000	996000	996000	995000	87
422	20241216	134200	41428865000	996000	996000	996000	995000	123
423	20241216	134100	41306379000	995000	995000	996000	995000	65
424	20241216	134000	41241661000	996000	995000	996000	994000	136
425	20241216	133900	41106345000	994000	994000	995000	994000	132
426	20241216	133800	40975023000	995000	995000	995000	994000	183
427	20241216	133700	40793063000	995000	995000	995000	994000	52
428	20241216	133600	40741338000	995000	995000	995000	994000	39
429	20241216	133500	40702553000	995000	995000	995000	994000	52
430	20241216	133400	40650836000	994000	995000	996000	994000	55
431	20241216	133300	40596109000	994000	995000	995000	994000	31
432	20241216	133200	40565268000	995000	996000	997000	995000	215
433	20241216	133100	40351295000	996000	996000	997000	995000	57
434	20241216	133000	40294524000	996000	996000	996000	995000	57
435	20241216	132900	40237758000	996000	995000	996000	995000	25
436	20241216	132800	40212863000	995000	996000	996000	995000	24
437	20241216	132700	40188966000	996000	995000	996000	994000	37
438	20241216	132600	40152133000	994000	995000	996000	994000	84
439	20241216	132500	40068573000	994000	997000	997000	994000	155
440	20241216	132400	39914324000	997000	996000	997000	995000	79
441	20241216	132300	39835647000	996000	994000	996000	994000	217
442	20241216	132200	39619734000	995000	995000	995000	994000	50
443	20241216	132100	39569985000	995000	995000	996000	994000	122
444	20241216	132000	39448600000	995000	995000	995000	994000	52
445	20241216	131900	39396894000	995000	996000	996000	994000	103
446	20241216	131800	39294421000	996000	997000	997000	995000	56
447	20241216	131700	39238669000	996000	997000	997000	995000	76
448	20241216	131600	39162964000	994000	999000	999000	994000	1523
449	20241216	131500	37645180000	999000	998000	999000	997000	116
450	20241216	131400	37529404000	998000	998000	998000	997000	88
451	20241216	131300	37441590000	997000	998000	998000	997000	137
452	20241216	131200	37304875000	998000	998000	998000	997000	63
453	20241216	131100	37242010000	998000	998000	998000	997000	55
454	20241216	131000	37187125000	998000	998000	998000	997000	38
455	20241216	130900	37149205000	998000	997000	998000	997000	241
456	20241216	130800	36908916000	997000	998000	998000	997000	157
457	20241216	130700	36752351000	998000	998000	998000	997000	39
458	20241216	130600	36713433000	998000	998000	998000	997000	33
459	20241216	130500	36680502000	997000	997000	998000	997000	74
460	20241216	130400	36606668000	997000	997000	997000	996000	110
461	20241216	130300	36497000000	997000	997000	997000	996000	42
462	20241216	130200	36455133000	997000	996000	997000	996000	37
463	20241216	130100	36418272000	996000	997000	997000	996000	19
464	20241216	130000	36399339000	997000	996000	997000	996000	33
465	20241216	125900	36366457000	997000	997000	997000	996000	86
466	20241216	125800	36280742000	997000	998000	998000	996000	264
467	20241216	125700	36017543000	997000	998000	998000	997000	103
468	20241216	125600	35914832000	997000	997000	998000	997000	34
469	20241216	125500	35880909000	997000	998000	998000	997000	360
470	20241216	125400	35521656000	999000	999000	999000	998000	51
471	20241216	125300	35470714000	998000	998000	999000	998000	82
472	20241216	125200	35388806000	999000	999000	999000	998000	89
473	20241216	125100	35299897000	999000	999000	999000	998000	51
474	20241216	125000	35248966000	998000	998000	999000	998000	75
475	20241216	124900	35174085000	999000	998000	999000	998000	310
476	20241216	124800	34864581000	998000	998000	998000	997000	67
477	20241216	124700	34797723000	997000	998000	998000	997000	53
478	20241216	124600	34744848000	998000	997000	998000	997000	48
479	20241216	124500	34696972000	997000	997000	998000	997000	97
480	20241216	124400	34600179000	998000	997000	998000	997000	31
481	20241216	124300	34569260000	997000	997000	998000	997000	89
482	20241216	124200	34480526000	997000	998000	998000	997000	139
483	20241216	124100	34341819000	998000	999000	999000	997000	247
484	20241216	124000	34095316000	999000	998000	999000	998000	173
485	20241216	123900	33922653000	999000	1000000	1000000	998000	653
486	20241216	123800	33270321000	1000000	999000	1000000	999000	49
487	20241216	123700	33221349000	1000000	999000	1000000	999000	82
488	20241216	123600	33139366000	1000000	1000000	1000000	999000	99
489	20241216	123500	33040389000	1000000	996000	1000000	996000	2806
490	20241216	123400	30239054000	997000	997000	997000	996000	107
491	20241216	123300	30132386000	997000	996000	997000	996000	150
492	20241216	123200	29982871000	996000	997000	997000	996000	53
493	20241216	123100	29930037000	997000	997000	997000	996000	56
494	20241216	123000	29874214000	997000	997000	997000	996000	70
495	20241216	122900	29804446000	996000	996000	997000	996000	104
496	20241216	122800	29700818000	996000	997000	997000	996000	38
497	20241216	122700	29662941000	997000	996000	997000	996000	91
498	20241216	122600	29572221000	997000	996000	997000	996000	42
499	20241216	122500	29530364000	997000	997000	997000	996000	45
500	20241216	122400	29485516000	997000	996000	997000	996000	540
501	20241216	122300	28947653000	996000	996000	996000	995000	53
502	20241216	122200	28894881000	996000	995000	996000	995000	187
503	20241216	122100	28708688000	995000	995000	996000	995000	55
504	20241216	122000	28653923000	996000	995000	996000	995000	58
505	20241216	121900	28596175000	996000	996000	996000	995000	71
506	20241216	121800	28525473000	995000	995000	996000	995000	20
507	20241216	121700	28505570000	996000	995000	996000	995000	134
508	20241216	121600	28372171000	995000	996000	996000	995000	45
509	20241216	121500	28327354000	996000	996000	996000	995000	56
510	20241216	121400	28271588000	995000	995000	996000	995000	89
511	20241216	121300	28182999000	995000	996000	996000	995000	19
512	20241216	121200	28164083000	996000	995000	996000	994000	602
513	20241216	121100	27565072000	995000	994000	995000	994000	40
514	20241216	121000	27525281000	994000	994000	995000	994000	29
515	20241216	120900	27496438000	995000	994000	995000	994000	25
516	20241216	120800	27471571000	995000	994000	995000	994000	208
517	20241216	120700	27264731000	994000	994000	994000	993000	48
518	20241216	120600	27217024000	994000	992000	994000	992000	25
519	20241216	120500	27192185000	994000	993000	994000	992000	96
520	20241216	120400	27096853000	993000	992000	993000	992000	21
521	20241216	120300	27076003000	993000	993000	994000	992000	24
522	20241216	120200	27052164000	994000	992000	994000	992000	13
523	20241216	120100	27039254000	992000	994000	994000	992000	19
524	20241216	120000	27020373000	994000	994000	995000	992000	391
525	20241216	115900	26631886000	995000	994000	995000	994000	22
526	20241216	115800	26610010000	994000	994000	995000	994000	19
527	20241216	115700	26591112000	995000	994000	995000	994000	79
528	20241216	115600	26512557000	994000	994000	995000	994000	33
529	20241216	115500	26479745000	994000	994000	995000	994000	20
530	20241216	115400	26459858000	995000	995000	995000	994000	129
531	20241216	115300	26331578000	995000	994000	995000	994000	41
532	20241216	115200	26290794000	995000	993000	995000	993000	221
533	20241216	115100	26071063000	994000	994000	994000	993000	49
534	20241216	115000	26022374000	993000	994000	994000	993000	30
535	20241216	114900	25992571000	994000	993000	994000	993000	249
536	20241216	114800	25745232000	993000	993000	994000	993000	27
537	20241216	114700	25718411000	993000	994000	994000	993000	31
538	20241216	114600	25687615000	994000	993000	994000	993000	25
539	20241216	114500	25662774000	993000	993000	994000	993000	27
540	20241216	114400	25635949000	994000	992000	994000	992000	150
541	20241216	114300	25486996000	993000	993000	993000	992000	13
542	20241216	114200	25474088000	992000	994000	994000	992000	44
543	20241216	114100	25430387000	993000	993000	994000	993000	139
544	20241216	114000	25292310000	993000	993000	994000	993000	21
545	20241216	113900	25271450000	993000	993000	994000	993000	138
546	20241216	113800	25134385000	993000	994000	994000	993000	22
547	20241216	113700	25112531000	994000	994000	994000	993000	33
548	20241216	113600	25079737000	994000	994000	994000	993000	23
549	20241216	113500	25056882000	994000	993000	994000	993000	18
550	20241216	113400	25038998000	994000	993000	994000	993000	53
551	20241216	113300	24986352000	993000	993000	994000	993000	30
552	20241216	113200	24956555000	994000	993000	994000	992000	67
553	20241216	113100	24890007000	994000	993000	994000	993000	62
554	20241216	113000	24828418000	994000	994000	994000	993000	81
555	20241216	112900	24747958000	994000	992000	994000	992000	302
556	20241216	112800	24447968000	992000	993000	993000	992000	67
557	20241216	112700	24381444000	993000	992000	993000	992000	14
558	20241216	112600	24367550000	992000	991000	993000	991000	83
559	20241216	112500	24285181000	992000	991000	992000	991000	56
560	20241216	112400	24229654000	991000	991000	993000	991000	117
561	20241216	112300	24113588000	991000	991000	992000	991000	64
562	20241216	112200	24050140000	991000	991000	992000	991000	25
563	20241216	112100	24025355000	991000	992000	992000	991000	20
564	20241216	112000	24005526000	992000	991000	992000	991000	46
565	20241216	111900	23959916000	992000	992000	992000	992000	3
566	20241216	111800	23956940000	991000	991000	993000	991000	35
567	20241216	111700	23922234000	992000	992000	993000	991000	153
568	20241216	111600	23770451000	992000	991000	992000	991000	54
569	20241216	111500	23716885000	992000	991000	992000	991000	9
570	20241216	111400	23707964000	994000	992000	994000	991000	172
571	20241216	111300	23537287000	993000	993000	993000	992000	120
572	20241216	111200	23418207000	993000	993000	994000	992000	70
573	20241216	111100	23348702000	992000	993000	993000	992000	30
574	20241216	111000	23318933000	993000	993000	993000	992000	35
575	20241216	110900	23284184000	992000	992000	993000	992000	20
576	20241216	110800	23264337000	992000	993000	993000	992000	72
577	20241216	110700	23192883000	992000	993000	993000	992000	24
578	20241216	110600	23169053000	993000	992000	993000	992000	52
579	20241216	110500	23117440000	992000	993000	993000	992000	34
580	20241216	110400	23083695000	993000	993000	993000	992000	29
581	20241216	110300	23054903000	993000	994000	994000	992000	190
582	20241216	110200	22866070000	994000	993000	994000	992000	250
583	20241216	110100	22617804000	992000	992000	993000	991000	82
584	20241216	110000	22536475000	993000	992000	993000	991000	116
585	20241216	105900	22421390000	993000	992000	993000	991000	141
586	20241216	105800	22281553000	991000	991000	992000	991000	37
587	20241216	105700	22244876000	991000	992000	993000	991000	67
588	20241216	105600	22178416000	991000	991000	993000	991000	292
589	20241216	105500	21888780000	991000	992000	993000	990000	198
590	20241216	105400	21692406000	992000	990000	992000	990000	163
591	20241216	105300	21530941000	990000	991000	991000	990000	88
592	20241216	105200	21443757000	990000	990000	991000	990000	111
593	20241216	105100	21333779000	991000	990000	991000	990000	75
594	20241216	105000	21259497000	990000	989000	991000	989000	88
595	20241216	104900	21172389000	990000	988000	990000	988000	144
596	20241216	104800	21029925000	989000	988000	989000	988000	61
597	20241216	104700	20969632000	990000	988000	990000	988000	68
598	20241216	104600	20902418000	989000	988000	990000	987000	57
599	20241216	104500	20846067000	990000	988000	990000	987000	78
600	20241216	104400	20768981000	990000	989000	990000	988000	140
601	20241216	104300	20630496000	990000	988000	990000	987000	82
602	20241216	104200	20549408000	987000	987000	989000	987000	61
603	20241216	104100	20489164000	988000	988000	989000	987000	104
604	20241216	104000	20386399000	989000	988000	989000	988000	35
605	20241216	103900	20351808000	988000	987000	988000	986000	184
606	20241216	103800	20170187000	987000	987000	988000	987000	177
607	20241216	103700	19995456000	987000	987000	988000	987000	68
608	20241216	103600	19928303000	988000	987000	988000	987000	43
609	20241216	103500	19885847000	988000	989000	989000	987000	171
610	20241216	103400	19717044000	989000	988000	989000	987000	99
611	20241216	103300	19619281000	988000	988000	989000	987000	46
612	20241216	103200	19573842000	989000	987000	989000	986000	91
613	20241216	103100	19483965000	986000	987000	988000	986000	68
614	20241216	103000	19416851000	988000	987000	988000	986000	99
615	20241216	102900	19319156000	987000	989000	989000	986000	312
616	20241216	102800	19011136000	988000	989000	989000	987000	67
617	20241216	102700	18944944000	989000	986000	990000	986000	475
618	20241216	102600	18475789000	987000	986000	987000	986000	51
619	20241216	102500	18425486000	986000	987000	987000	986000	51
620	20241216	102400	18375184000	987000	986000	987000	986000	59
621	20241216	102300	18316989000	987000	986000	987000	986000	107
622	20241216	102200	18211442000	986000	986000	987000	986000	78
623	20241216	102100	18134512000	986000	986000	988000	986000	96
624	20241216	102000	18039807000	987000	987000	990000	987000	298
625	20241216	101900	17745578000	988000	988000	990000	987000	282
626	20241216	101800	17466897000	988000	988000	989000	988000	29
627	20241216	101700	17438237000	989000	990000	990000	988000	37
628	20241216	101600	17401665000	990000	989000	991000	989000	102
629	20241216	101500	17300750000	989000	990000	990000	989000	43
630	20241216	101400	17258197000	990000	990000	992000	989000	128
631	20241216	101300	17131492000	990000	989000	990000	988000	42
632	20241216	101200	17089967000	989000	988000	989000	988000	115
633	20241216	101100	16976284000	988000	988000	988000	987000	81
634	20241216	101000	16896288000	988000	988000	988000	988000	50
635	20241216	100900	16846888000	987000	988000	988000	987000	43
636	20241216	100800	16804431000	988000	988000	989000	987000	170
637	20241216	100700	16636499000	988000	988000	989000	988000	190
638	20241216	100600	16448677000	988000	988000	989000	988000	48
639	20241216	100500	16401234000	989000	989000	990000	989000	74
640	20241216	100400	16328042000	988000	991000	991000	988000	10
641	20241216	100300	16318147000	991000	991000	992000	989000	462
642	20241216	100200	15860689000	992000	994000	995000	992000	1041
643	20241216	100100	14826196000	995000	993000	995000	993000	260
644	20241216	100000	14567753000	994000	993000	994000	992000	194
645	20241216	095900	14375066000	992000	993000	993000	992000	84
646	20241216	095800	14291672000	992000	993000	993000	992000	30
647	20241216	095700	14261898000	993000	992000	993000	991000	134
648	20241216	095600	14128928000	992000	992000	993000	992000	341
649	20241216	095500	13790568000	992000	990000	992000	990000	216
650	20241216	095400	13576474000	991000	990000	991000	990000	80
651	20241216	095300	13497231000	991000	991000	991000	990000	200
652	20241216	095200	13299140000	991000	989000	991000	988000	179
653	20241216	095100	13121980000	989000	990000	991000	988000	171
654	20241216	095000	12952737000	991000	989000	991000	989000	279
655	20241216	094900	12676506000	989000	989000	990000	988000	68
656	20241216	094800	12609230000	989000	988000	990000	988000	482
657	20241216	094700	12132439000	989000	989000	989000	988000	30
658	20241216	094600	12102778000	989000	988000	989000	988000	30
659	20241216	094500	12073120000	989000	989000	989000	989000	11
660	20241216	094400	12062241000	989000	988000	989000	987000	93
661	20241216	094300	11970392000	988000	988000	988000	987000	27
662	20241216	094200	11943729000	989000	989000	990000	987000	116
663	20241216	094100	11829013000	990000	988000	990000	986000	380
664	20241216	094000	11453284000	989000	988000	989000	987000	232
665	20241216	093900	11224041000	989000	988000	989000	988000	65
666	20241216	093800	11159774000	988000	987000	989000	987000	258
667	20241216	093700	10904778000	989000	985000	989000	984000	566
668	20241216	093600	10346980000	985000	984000	985000	984000	40
669	20241216	093500	10307599000	985000	985000	985000	984000	126
670	20241216	093400	10183552000	985000	984000	985000	984000	77
671	20241216	093300	10107724000	985000	983000	985000	983000	111
672	20241216	093200	9998490000	984000	983000	984000	983000	194
673	20241216	093100	9807731000	983000	983000	983000	982000	245
674	20241216	093000	9567042000	983000	981000	983000	981000	125
675	20241216	092900	9444274000	981000	981000	983000	981000	284
676	20241216	092800	9165543000	980000	981000	981000	980000	83
677	20241216	092700	9084189000	981000	981000	981000	980000	46
678	20241216	092600	9039092000	980000	981000	981000	980000	290
679	20241216	092500	8754850000	981000	981000	981000	980000	42
680	20241216	092400	8713683000	980000	981000	981000	979000	46
681	20241216	092300	8668602000	981000	980000	981000	979000	290
682	20241216	092200	8384553000	980000	980000	981000	980000	42
683	20241216	092100	8343392000	980000	981000	981000	979000	268
684	20241216	092000	8080747000	980000	981000	982000	980000	330
685	20241216	091900	7757051000	981000	982000	982000	981000	230
686	20241216	091800	7531346000	982000	981000	982000	981000	153
687	20241216	091700	7381194000	981000	982000	983000	981000	409
688	20241216	091600	6979633000	982000	983000	983000	982000	372
689	20241216	091500	6613993000	983000	984000	985000	983000	154
690	20241216	091400	6462503000	984000	984000	985000	983000	278
691	20241216	091300	6188950000	983000	985000	985000	983000	161
692	20241216	091200	6030526000	985000	984000	985000	983000	146
693	20241216	091100	5886856000	984000	985000	986000	983000	591
694	20241216	091000	5304936000	986000	987000	988000	985000	450
695	20241216	090900	4861081000	989000	988000	989000	987000	400
696	20241216	090800	4465893000	988000	987000	988000	987000	272
697	20241216	090700	4197279000	987000	987000	987000	986000	83
698	20241216	090600	4115389000	986000	987000	988000	986000	145
699	20241216	090500	3972367000	986000	986000	988000	986000	207
700	20241216	090400	3768166000	986000	986000	988000	985000	394
701	20241216	090300	3379520000	985000	987000	989000	985000	779
702	20241216	090200	2610492000	987000	990000	990000	987000	472
703	20241216	090100	2144217000	989000	993000	994000	989000	537
704	20241216	090000	1611892000	993000	997000	997000	992000	1619