KissMeData/207940/min/candle-20241206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241206	204200	76294994000	962000	962000	962000	962000	7892
3	20241206	204100	76294994000	962000	962000	962000	962000	0
4	20241206	204000	76294994000	962000	962000	962000	962000	0
5	20241206	203900	76294994000	962000	962000	962000	962000	0
6	20241206	203800	76294994000	962000	962000	962000	962000	0
7	20241206	203700	76294994000	962000	962000	962000	962000	0
8	20241206	203600	76294994000	962000	962000	962000	962000	0
9	20241206	203500	76294994000	962000	962000	962000	962000	0
10	20241206	203400	76294994000	962000	962000	962000	962000	0
11	20241206	203300	76294994000	962000	962000	962000	962000	0
12	20241206	203200	76294994000	962000	962000	962000	962000	0
13	20241206	203100	76294994000	962000	962000	962000	962000	0
14	20241206	203000	76294994000	962000	962000	962000	962000	0
15	20241206	202900	76294994000	962000	962000	962000	962000	0
16	20241206	202800	76294994000	962000	962000	962000	962000	0
17	20241206	202700	76294994000	962000	962000	962000	962000	0
18	20241206	202600	76294994000	962000	962000	962000	962000	0
19	20241206	202500	76294994000	962000	962000	962000	962000	0
20	20241206	202400	76294994000	962000	962000	962000	962000	0
21	20241206	202300	76294994000	962000	962000	962000	962000	0
22	20241206	202200	76294994000	962000	962000	962000	962000	0
23	20241206	202100	76294994000	962000	962000	962000	962000	0
24	20241206	202000	76294994000	962000	962000	962000	962000	0
25	20241206	201900	76294994000	962000	962000	962000	962000	0
26	20241206	201800	76294994000	962000	962000	962000	962000	0
27	20241206	201700	76294994000	962000	962000	962000	962000	0
28	20241206	201600	76294994000	962000	962000	962000	962000	0
29	20241206	201500	76294994000	962000	962000	962000	962000	0
30	20241206	201400	76294994000	962000	962000	962000	962000	0
31	20241206	201300	76294994000	962000	962000	962000	962000	0
32	20241206	201200	76294994000	962000	962000	962000	962000	7892
33	20241206	201100	76294994000	962000	962000	962000	962000	0
34	20241206	201000	76294994000	962000	962000	962000	962000	0
35	20241206	200900	76294994000	962000	962000	962000	962000	0
36	20241206	200800	76294994000	962000	962000	962000	962000	0
37	20241206	200700	76294994000	962000	962000	962000	962000	0
38	20241206	200600	76294994000	962000	962000	962000	962000	0
39	20241206	200500	76294994000	962000	962000	962000	962000	0
40	20241206	200400	76294994000	962000	962000	962000	962000	0
41	20241206	200300	76294994000	962000	962000	962000	962000	0
42	20241206	200200	76294994000	962000	962000	962000	962000	0
43	20241206	200100	76294994000	962000	962000	962000	962000	0
44	20241206	200000	76294994000	962000	962000	962000	962000	0
45	20241206	195900	76294994000	962000	962000	962000	962000	0
46	20241206	195800	76294994000	962000	962000	962000	962000	0
47	20241206	195700	76294994000	962000	962000	962000	962000	0
48	20241206	195600	76294994000	962000	962000	962000	962000	0
49	20241206	195500	76294994000	962000	962000	962000	962000	0
50	20241206	195400	76294994000	962000	962000	962000	962000	0
51	20241206	195300	76294994000	962000	962000	962000	962000	0
52	20241206	195200	76294994000	962000	962000	962000	962000	0
53	20241206	195100	76294994000	962000	962000	962000	962000	0
54	20241206	195000	76294994000	962000	962000	962000	962000	0
55	20241206	194900	76294994000	962000	962000	962000	962000	0
56	20241206	194800	76294994000	962000	962000	962000	962000	0
57	20241206	194700	76294994000	962000	962000	962000	962000	0
58	20241206	194600	76294994000	962000	962000	962000	962000	0
59	20241206	194500	76294994000	962000	962000	962000	962000	0
60	20241206	194400	76294994000	962000	962000	962000	962000	0
61	20241206	194300	76294994000	962000	962000	962000	962000	0
62	20241206	194200	76294994000	962000	962000	962000	962000	7892
63	20241206	194100	76294994000	962000	962000	962000	962000	0
64	20241206	194000	76294994000	962000	962000	962000	962000	0
65	20241206	193900	76294994000	962000	962000	962000	962000	0
66	20241206	193800	76294994000	962000	962000	962000	962000	0
67	20241206	193700	76294994000	962000	962000	962000	962000	0
68	20241206	193600	76294994000	962000	962000	962000	962000	0
69	20241206	193500	76294994000	962000	962000	962000	962000	0
70	20241206	193400	76294994000	962000	962000	962000	962000	0
71	20241206	193300	76294994000	962000	962000	962000	962000	0
72	20241206	193200	76294994000	962000	962000	962000	962000	0
73	20241206	193100	76294994000	962000	962000	962000	962000	0
74	20241206	193000	76294994000	962000	962000	962000	962000	0
75	20241206	192900	76294994000	962000	962000	962000	962000	0
76	20241206	192800	76294994000	962000	962000	962000	962000	0
77	20241206	192700	76294994000	962000	962000	962000	962000	0
78	20241206	192600	76294994000	962000	962000	962000	962000	0
79	20241206	192500	76294994000	962000	962000	962000	962000	0
80	20241206	192400	76294994000	962000	962000	962000	962000	0
81	20241206	192300	76294994000	962000	962000	962000	962000	0
82	20241206	192200	76294994000	962000	962000	962000	962000	0
83	20241206	192100	76294994000	962000	962000	962000	962000	0
84	20241206	192000	76294994000	962000	962000	962000	962000	0
85	20241206	191900	76294994000	962000	962000	962000	962000	0
86	20241206	191800	76294994000	962000	962000	962000	962000	0
87	20241206	191700	76294994000	962000	962000	962000	962000	0
88	20241206	191600	76294994000	962000	962000	962000	962000	0
89	20241206	191500	76294994000	962000	962000	962000	962000	0
90	20241206	191400	76294994000	962000	962000	962000	962000	0
91	20241206	191300	76294994000	962000	962000	962000	962000	0
92	20241206	191200	76294994000	962000	962000	962000	962000	7892
93	20241206	191100	76294994000	962000	962000	962000	962000	0
94	20241206	191000	76294994000	962000	962000	962000	962000	0
95	20241206	190900	76294994000	962000	962000	962000	962000	0
96	20241206	190800	76294994000	962000	962000	962000	962000	0
97	20241206	190700	76294994000	962000	962000	962000	962000	0
98	20241206	190600	76294994000	962000	962000	962000	962000	0
99	20241206	190500	76294994000	962000	962000	962000	962000	0
100	20241206	190400	76294994000	962000	962000	962000	962000	0
101	20241206	190300	76294994000	962000	962000	962000	962000	0
102	20241206	190200	76294994000	962000	962000	962000	962000	0
103	20241206	190100	76294994000	962000	962000	962000	962000	0
104	20241206	190000	76294994000	962000	962000	962000	962000	0
105	20241206	185900	76294994000	962000	962000	962000	962000	0
106	20241206	185800	76294994000	962000	962000	962000	962000	0
107	20241206	185700	76294994000	962000	962000	962000	962000	0
108	20241206	185600	76294994000	962000	962000	962000	962000	0
109	20241206	185500	76294994000	962000	962000	962000	962000	0
110	20241206	185400	76294994000	962000	962000	962000	962000	0
111	20241206	185300	76294994000	962000	962000	962000	962000	0
112	20241206	185200	76294994000	962000	962000	962000	962000	0
113	20241206	185100	76294994000	962000	962000	962000	962000	0
114	20241206	185000	76294994000	962000	962000	962000	962000	0
115	20241206	184900	76294994000	962000	962000	962000	962000	0
116	20241206	184800	76294994000	962000	962000	962000	962000	0
117	20241206	184700	76294994000	962000	962000	962000	962000	0
118	20241206	184600	76294994000	962000	962000	962000	962000	0
119	20241206	184500	76294994000	962000	962000	962000	962000	0
120	20241206	184400	76294994000	962000	962000	962000	962000	0
121	20241206	184300	76294994000	962000	962000	962000	962000	0
122	20241206	184200	76294994000	962000	962000	962000	962000	7892
123	20241206	184100	76294994000	962000	962000	962000	962000	0
124	20241206	184000	76294994000	962000	962000	962000	962000	0
125	20241206	183900	76294994000	962000	962000	962000	962000	0
126	20241206	183800	76294994000	962000	962000	962000	962000	0
127	20241206	183700	76294994000	962000	962000	962000	962000	0
128	20241206	183600	76294994000	962000	962000	962000	962000	0
129	20241206	183500	76294994000	962000	962000	962000	962000	0
130	20241206	183400	76294994000	962000	962000	962000	962000	0
131	20241206	183300	76294994000	962000	962000	962000	962000	0
132	20241206	183200	76294994000	962000	962000	962000	962000	0
133	20241206	183100	76294994000	962000	962000	962000	962000	0
134	20241206	183000	76294994000	962000	962000	962000	962000	0
135	20241206	182900	76294994000	962000	962000	962000	962000	0
136	20241206	182800	76294994000	962000	962000	962000	962000	0
137	20241206	182700	76294994000	962000	962000	962000	962000	0
138	20241206	182600	76294994000	962000	962000	962000	962000	0
139	20241206	182500	76294994000	962000	962000	962000	962000	0
140	20241206	182400	76294994000	962000	962000	962000	962000	0
141	20241206	182300	76294994000	962000	962000	962000	962000	0
142	20241206	182200	76294994000	962000	962000	962000	962000	0
143	20241206	182100	76294994000	962000	962000	962000	962000	0
144	20241206	182000	76294994000	962000	962000	962000	962000	0
145	20241206	181900	76294994000	962000	962000	962000	962000	0
146	20241206	181800	76294994000	962000	962000	962000	962000	0
147	20241206	181700	76294994000	962000	962000	962000	962000	0
148	20241206	181600	76294994000	962000	962000	962000	962000	0
149	20241206	181500	76294994000	962000	962000	962000	962000	0
150	20241206	181400	76294994000	962000	962000	962000	962000	0
151	20241206	181300	76294994000	962000	962000	962000	962000	0
152	20241206	181200	76294994000	962000	962000	962000	962000	7892
153	20241206	181100	76294994000	962000	962000	962000	962000	0
154	20241206	181000	76294994000	962000	962000	962000	962000	0
155	20241206	180900	76294994000	962000	962000	962000	962000	0
156	20241206	180800	76294994000	962000	962000	962000	962000	0
157	20241206	180700	76294994000	962000	962000	962000	962000	0
158	20241206	180600	76294994000	962000	962000	962000	962000	0
159	20241206	180500	76294994000	962000	962000	962000	962000	0
160	20241206	180400	76294994000	962000	962000	962000	962000	0
161	20241206	180300	76294994000	962000	962000	962000	962000	0
162	20241206	180200	76294994000	962000	962000	962000	962000	0
163	20241206	180100	76294994000	962000	962000	962000	962000	0
164	20241206	180000	76294994000	962000	962000	962000	962000	0
165	20241206	175900	76294994000	962000	962000	962000	962000	0
166	20241206	175800	76294994000	962000	962000	962000	962000	0
167	20241206	175700	76294994000	962000	962000	962000	962000	0
168	20241206	175600	76294994000	962000	962000	962000	962000	0
169	20241206	175500	76294994000	962000	962000	962000	962000	0
170	20241206	175400	76294994000	962000	962000	962000	962000	0
171	20241206	175300	76294994000	962000	962000	962000	962000	0
172	20241206	175200	76294994000	962000	962000	962000	962000	0
173	20241206	175100	76294994000	962000	962000	962000	962000	0
174	20241206	175000	76294994000	962000	962000	962000	962000	0
175	20241206	174900	76294994000	962000	962000	962000	962000	0
176	20241206	174800	76294994000	962000	962000	962000	962000	0
177	20241206	174700	76294994000	962000	962000	962000	962000	0
178	20241206	174600	76294994000	962000	962000	962000	962000	0
179	20241206	174500	76294994000	962000	962000	962000	962000	0
180	20241206	174400	76294994000	962000	962000	962000	962000	0
181	20241206	174300	76294994000	962000	962000	962000	962000	0
182	20241206	174200	76294994000	962000	962000	962000	962000	7892
183	20241206	174100	76294994000	962000	962000	962000	962000	0
184	20241206	174000	76294994000	962000	962000	962000	962000	0
185	20241206	173900	76294994000	962000	962000	962000	962000	0
186	20241206	173800	76294994000	962000	962000	962000	962000	0
187	20241206	173700	76294994000	962000	962000	962000	962000	0
188	20241206	173600	76294994000	962000	962000	962000	962000	0
189	20241206	173500	76294994000	962000	962000	962000	962000	0
190	20241206	173400	76294994000	962000	962000	962000	962000	0
191	20241206	173300	76294994000	962000	962000	962000	962000	0
192	20241206	173200	76294994000	962000	962000	962000	962000	0
193	20241206	173100	76294994000	962000	962000	962000	962000	0
194	20241206	173000	76294994000	962000	962000	962000	962000	0
195	20241206	172900	76294994000	962000	962000	962000	962000	0
196	20241206	172800	76294994000	962000	962000	962000	962000	0
197	20241206	172700	76294994000	962000	962000	962000	962000	0
198	20241206	172600	76294994000	962000	962000	962000	962000	0
199	20241206	172500	76294994000	962000	962000	962000	962000	0
200	20241206	172400	76294994000	962000	962000	962000	962000	0
201	20241206	172300	76294994000	962000	962000	962000	962000	0
202	20241206	172200	76294994000	962000	962000	962000	962000	0
203	20241206	172100	76294994000	962000	962000	962000	962000	0
204	20241206	172000	76294994000	962000	962000	962000	962000	0
205	20241206	171900	76294994000	962000	962000	962000	962000	0
206	20241206	171800	76294994000	962000	962000	962000	962000	0
207	20241206	171700	76294994000	962000	962000	962000	962000	0
208	20241206	171600	76294994000	962000	962000	962000	962000	0
209	20241206	171500	76294994000	962000	962000	962000	962000	0
210	20241206	171400	76294994000	962000	962000	962000	962000	0
211	20241206	171300	76294994000	962000	962000	962000	962000	0
212	20241206	171200	76294994000	962000	962000	962000	962000	7892
213	20241206	171100	76294994000	962000	962000	962000	962000	0
214	20241206	171000	76294994000	962000	962000	962000	962000	0
215	20241206	170900	76294994000	962000	962000	962000	962000	0
216	20241206	170800	76294994000	962000	962000	962000	962000	0
217	20241206	170700	76294994000	962000	962000	962000	962000	0
218	20241206	170600	76294994000	962000	962000	962000	962000	0
219	20241206	170500	76294994000	962000	962000	962000	962000	0
220	20241206	170400	76294994000	962000	962000	962000	962000	0
221	20241206	170300	76294994000	962000	962000	962000	962000	0
222	20241206	170200	76294994000	962000	962000	962000	962000	0
223	20241206	170100	76294994000	962000	962000	962000	962000	0
224	20241206	170000	76294994000	962000	962000	962000	962000	0
225	20241206	165900	76294994000	962000	962000	962000	962000	0
226	20241206	165800	76294994000	962000	962000	962000	962000	0
227	20241206	165700	76294994000	962000	962000	962000	962000	0
228	20241206	165600	76294994000	962000	962000	962000	962000	0
229	20241206	165500	76294994000	962000	962000	962000	962000	0
230	20241206	165400	76294994000	962000	962000	962000	962000	0
231	20241206	165300	76294994000	962000	962000	962000	962000	0
232	20241206	165200	76294994000	962000	962000	962000	962000	0
233	20241206	165100	76294994000	962000	962000	962000	962000	0
234	20241206	165000	76294994000	962000	962000	962000	962000	0
235	20241206	164900	76294994000	962000	962000	962000	962000	0
236	20241206	164800	76294994000	962000	962000	962000	962000	0
237	20241206	164700	76294994000	962000	962000	962000	962000	0
238	20241206	164600	76294994000	962000	962000	962000	962000	0
239	20241206	164500	76294994000	962000	962000	962000	962000	0
240	20241206	164400	76294994000	962000	962000	962000	962000	0
241	20241206	164300	76294994000	962000	962000	962000	962000	0
242	20241206	164200	76294994000	962000	962000	962000	962000	7892
243	20241206	164100	76294994000	962000	962000	962000	962000	0
244	20241206	164000	76294994000	962000	962000	962000	962000	0
245	20241206	163900	76294994000	962000	962000	962000	962000	0
246	20241206	163800	76294994000	962000	962000	962000	962000	0
247	20241206	163700	76294994000	962000	962000	962000	962000	0
248	20241206	163600	76294994000	962000	962000	962000	962000	0
249	20241206	163500	76294994000	962000	962000	962000	962000	0
250	20241206	163400	76294994000	962000	962000	962000	962000	0
251	20241206	163300	76294994000	962000	962000	962000	962000	0
252	20241206	163200	76294994000	962000	962000	962000	962000	0
253	20241206	163100	76294994000	962000	962000	962000	962000	0
254	20241206	163000	76294994000	962000	962000	962000	962000	0
255	20241206	162900	76294994000	962000	962000	962000	962000	0
256	20241206	162800	76294994000	962000	962000	962000	962000	0
257	20241206	162700	76294994000	962000	962000	962000	962000	0
258	20241206	162600	76294994000	962000	962000	962000	962000	0
259	20241206	162500	76294994000	962000	962000	962000	962000	0
260	20241206	162400	76294994000	962000	962000	962000	962000	0
261	20241206	162300	76294994000	962000	962000	962000	962000	0
262	20241206	162200	76294994000	962000	962000	962000	962000	0
263	20241206	162100	76294994000	962000	962000	962000	962000	0
264	20241206	162000	76294994000	962000	962000	962000	962000	0
265	20241206	161900	76294994000	962000	962000	962000	962000	0
266	20241206	161800	76294994000	962000	962000	962000	962000	0
267	20241206	161700	76294994000	962000	962000	962000	962000	0
268	20241206	161600	76294994000	962000	962000	962000	962000	0
269	20241206	161500	76294994000	962000	962000	962000	962000	0
270	20241206	161400	76294994000	962000	962000	962000	962000	0
271	20241206	161300	76294994000	962000	962000	962000	962000	0
272	20241206	161200	76294994000	962000	962000	962000	962000	7892
273	20241206	161100	76294994000	962000	962000	962000	962000	0
274	20241206	161000	76294994000	962000	962000	962000	962000	0
275	20241206	160900	76294994000	962000	962000	962000	962000	0
276	20241206	160800	76294994000	962000	962000	962000	962000	0
277	20241206	160700	76294994000	962000	962000	962000	962000	0
278	20241206	160600	76294994000	962000	962000	962000	962000	0
279	20241206	160500	76294994000	962000	962000	962000	962000	0
280	20241206	160400	76294994000	962000	962000	962000	962000	0
281	20241206	160300	76294994000	962000	962000	962000	962000	0
282	20241206	160200	76294994000	962000	962000	962000	962000	0
283	20241206	160100	76294994000	962000	962000	962000	962000	0
284	20241206	160000	76294994000	962000	962000	962000	962000	0
285	20241206	155900	76294994000	962000	962000	962000	962000	0
286	20241206	155800	76294994000	962000	962000	962000	962000	0
287	20241206	155700	76294994000	962000	962000	962000	962000	0
288	20241206	155600	76294994000	962000	962000	962000	962000	0
289	20241206	155500	76294994000	962000	962000	962000	962000	0
290	20241206	155400	76294994000	962000	962000	962000	962000	0
291	20241206	155300	76294994000	962000	962000	962000	962000	0
292	20241206	155200	76294994000	962000	962000	962000	962000	0
293	20241206	155100	76294994000	962000	962000	962000	962000	0
294	20241206	155000	76294994000	962000	962000	962000	962000	0
295	20241206	154900	76294994000	962000	962000	962000	962000	0
296	20241206	154800	76294994000	962000	962000	962000	962000	0
297	20241206	154700	76294994000	962000	962000	962000	962000	0
298	20241206	154600	76294994000	962000	962000	962000	962000	0
299	20241206	154500	76294994000	962000	962000	962000	962000	0
300	20241206	154400	76294994000	962000	962000	962000	962000	0
301	20241206	154300	76294994000	962000	962000	962000	962000	0
302	20241206	154200	76294994000	962000	962000	962000	962000	7892
303	20241206	154100	76294994000	962000	962000	962000	962000	0
304	20241206	154000	76294994000	962000	962000	962000	962000	0
305	20241206	153900	76294994000	962000	962000	962000	962000	0
306	20241206	153800	76294994000	962000	962000	962000	962000	0
307	20241206	153700	76294994000	962000	962000	962000	962000	0
308	20241206	153600	76294994000	962000	962000	962000	962000	0
309	20241206	153500	76294994000	962000	962000	962000	962000	0
310	20241206	153400	76294994000	962000	962000	962000	962000	0
311	20241206	153300	76294994000	962000	962000	962000	962000	0
312	20241206	153200	76294994000	962000	962000	962000	962000	0
313	20241206	153100	76294994000	962000	962000	962000	962000	0
314	20241206	153000	76294994000	962000	962000	962000	962000	7892
315	20241206	152900	68702890000	965000	965000	965000	965000	0
316	20241206	152800	68702890000	965000	965000	965000	965000	0
317	20241206	152700	68702890000	965000	965000	965000	965000	0
318	20241206	152600	68702890000	965000	965000	965000	965000	0
319	20241206	152500	68702890000	965000	965000	965000	965000	0
320	20241206	152400	68702890000	965000	965000	965000	965000	0
321	20241206	152300	68702890000	965000	965000	965000	965000	0
322	20241206	152200	68702890000	965000	965000	965000	965000	0
323	20241206	152100	68702890000	965000	965000	965000	965000	0
324	20241206	152000	68702890000	965000	965000	965000	965000	0
325	20241206	151900	68702890000	965000	965000	965000	964000	290
326	20241206	151800	68423100000	964000	965000	965000	964000	139
327	20241206	151700	68289059000	964000	965000	965000	964000	162
328	20241206	151600	68132804000	965000	965000	965000	964000	110
329	20241206	151500	68026743000	964000	965000	965000	964000	132
330	20241206	151400	67899465000	964000	964000	965000	964000	72
331	20241206	151300	67830041000	965000	965000	965000	964000	107
332	20241206	151200	67726835000	964000	964000	965000	964000	102
333	20241206	151100	67628492000	964000	965000	965000	964000	84
334	20241206	151000	67547452000	965000	965000	965000	964000	225
335	20241206	150900	67330509000	965000	965000	965000	964000	89
336	20241206	150800	67244647000	965000	966000	966000	964000	194
337	20241206	150700	67057432000	966000	965000	966000	965000	70
338	20241206	150600	66989835000	966000	965000	966000	965000	66
339	20241206	150500	66926108000	965000	965000	966000	965000	96
340	20241206	150400	66833432000	966000	966000	966000	965000	59
341	20241206	150300	66776461000	966000	966000	967000	965000	69
342	20241206	150200	66709825000	966000	965000	967000	965000	453
343	20241206	150100	66272256000	966000	966000	966000	965000	63
344	20241206	150000	66211429000	966000	965000	966000	965000	324
345	20241206	145900	65898530000	966000	965000	966000	965000	91
346	20241206	145800	65810658000	965000	965000	966000	964000	496
347	20241206	145700	65332020000	965000	963000	965000	963000	629
348	20241206	145600	64725670000	963000	963000	964000	963000	107
349	20241206	145500	64622625000	964000	963000	964000	963000	271
350	20241206	145400	64361623000	963000	963000	964000	962000	333
351	20241206	145300	64040910000	962000	963000	963000	962000	82
352	20241206	145200	63962002000	963000	962000	963000	962000	60
353	20241206	145100	63904269000	963000	963000	963000	962000	79
354	20241206	145000	63828242000	963000	962000	963000	962000	65
355	20241206	144900	63765696000	962000	962000	963000	962000	95
356	20241206	144800	63674278000	962000	962000	963000	962000	76
357	20241206	144700	63601147000	963000	962000	963000	962000	83
358	20241206	144600	63521276000	962000	962000	963000	962000	140
359	20241206	144500	63386581000	962000	962000	963000	962000	99
360	20241206	144400	63291321000	962000	963000	963000	962000	101
361	20241206	144300	63194123000	962000	962000	963000	962000	77
362	20241206	144200	63120027000	963000	962000	963000	962000	53
363	20241206	144100	63069020000	963000	963000	963000	962000	73
364	20241206	144000	62998746000	962000	964000	964000	962000	99
365	20241206	143900	62903446000	964000	964000	964000	963000	154
366	20241206	143800	62755095000	963000	965000	965000	963000	300
367	20241206	143700	62465913000	964000	965000	965000	964000	101
368	20241206	143600	62368500000	965000	965000	965000	964000	74
369	20241206	143500	62297138000	965000	965000	965000	964000	99
370	20241206	143400	62201650000	964000	965000	965000	964000	63
371	20241206	143300	62140889000	964000	964000	965000	964000	82
372	20241206	143200	62061805000	963000	965000	965000	962000	266
373	20241206	143100	61805522000	964000	965000	966000	964000	250
374	20241206	143000	61564440000	965000	964000	966000	964000	167
375	20241206	142900	61403278000	965000	965000	966000	964000	251
376	20241206	142800	61161091000	965000	965000	966000	964000	256
377	20241206	142700	60914079000	965000	965000	965000	964000	78
378	20241206	142600	60838833000	964000	965000	965000	964000	66
379	20241206	142500	60775167000	964000	965000	965000	964000	128
380	20241206	142400	60651726000	965000	963000	965000	963000	571
381	20241206	142300	60101375000	964000	964000	964000	963000	104
382	20241206	142200	60001160000	963000	964000	964000	963000	61
383	20241206	142100	59942381000	964000	963000	964000	963000	74
384	20241206	142000	59871072000	963000	964000	964000	963000	47
385	20241206	141900	59825793000	964000	964000	964000	963000	47
386	20241206	141800	59780511000	964000	963000	964000	963000	37
387	20241206	141700	59744865000	963000	964000	964000	963000	364
388	20241206	141600	59394170000	964000	961000	964000	961000	379
389	20241206	141500	59029484000	960000	960000	962000	960000	316
390	20241206	141400	58725878000	960000	961000	961000	960000	76
391	20241206	141300	58652900000	960000	960000	961000	960000	189
392	20241206	141200	58471328000	960000	960000	961000	960000	93
393	20241206	141100	58382036000	960000	960000	961000	960000	140
394	20241206	141000	58247563000	961000	961000	961000	960000	78
395	20241206	140900	58172650000	961000	960000	961000	960000	86
396	20241206	140800	58090058000	961000	960000	961000	960000	61
397	20241206	140700	58031479000	960000	961000	961000	960000	76
398	20241206	140600	57958483000	960000	961000	961000	960000	54
399	20241206	140500	57906628000	961000	961000	961000	960000	73
400	20241206	140400	57836523000	960000	961000	962000	960000	314
401	20241206	140300	57534770000	961000	962000	962000	961000	69
402	20241206	140200	57468433000	961000	961000	962000	961000	74
403	20241206	140100	57397268000	962000	961000	962000	961000	70
404	20241206	140000	57329968000	962000	961000	962000	961000	55
405	20241206	135900	57277096000	961000	961000	962000	961000	80
406	20241206	135800	57200193000	962000	961000	962000	961000	96
407	20241206	135700	57107905000	962000	962000	962000	961000	65
408	20241206	135600	57045411000	962000	961000	962000	961000	49
409	20241206	135500	56998305000	962000	962000	962000	961000	174
410	20241206	135400	56831054000	962000	962000	962000	961000	49
411	20241206	135300	56783943000	961000	963000	963000	961000	237
412	20241206	135200	56555970000	962000	963000	963000	962000	68
413	20241206	135100	56490538000	962000	962000	963000	962000	104
414	20241206	135000	56390446000	962000	961000	962000	961000	289
415	20241206	134900	56112460000	961000	961000	962000	961000	70
416	20241206	134800	56045153000	961000	960000	962000	960000	425
417	20241206	134700	55636745000	960000	960000	961000	960000	72
418	20241206	134600	55567589000	960000	961000	961000	960000	60
419	20241206	134500	55509967000	961000	960000	961000	960000	74
420	20241206	134400	55438896000	960000	961000	961000	960000	69
421	20241206	134300	55372632000	961000	960000	961000	960000	65
422	20241206	134200	55310210000	960000	961000	961000	960000	70
423	20241206	134100	55242986000	960000	961000	961000	960000	135
424	20241206	134000	55113357000	961000	960000	961000	960000	134
425	20241206	133900	54984693000	961000	962000	962000	960000	156
426	20241206	133800	54834858000	961000	961000	962000	961000	139
427	20241206	133700	54701261000	962000	962000	962000	961000	119
428	20241206	133600	54586851000	961000	961000	962000	960000	103
429	20241206	133500	54487833000	961000	961000	961000	960000	72
430	20241206	133400	54418669000	961000	960000	961000	960000	94
431	20241206	133300	54328379000	960000	959000	961000	959000	170
432	20241206	133200	54165176000	960000	960000	962000	959000	362
433	20241206	133100	53817435000	960000	960000	961000	960000	271
434	20241206	133000	53557183000	960000	960000	961000	960000	192
435	20241206	132900	53372726000	961000	961000	961000	960000	116
436	20241206	132800	53261333000	961000	961000	962000	961000	161
437	20241206	132700	53106591000	962000	962000	962000	961000	63
438	20241206	132600	53046018000	962000	962000	962000	961000	46
439	20241206	132500	53001792000	961000	962000	962000	961000	58
440	20241206	132400	52946021000	962000	961000	962000	960000	229
441	20241206	132300	52725973000	961000	960000	961000	960000	73
442	20241206	132200	52655850000	960000	960000	961000	960000	209
443	20241206	132100	52455153000	960000	959000	960000	959000	442
444	20241206	132000	52030856000	959000	960000	960000	959000	45
445	20241206	131900	51987689000	960000	958000	960000	958000	73
446	20241206	131800	51917641000	958000	959000	960000	958000	555
447	20241206	131700	51385650000	959000	960000	960000	959000	91
448	20241206	131600	51298338000	960000	959000	960000	959000	78
449	20241206	131500	51223516000	959000	959000	960000	959000	117
450	20241206	131400	51111284000	960000	961000	961000	959000	110
451	20241206	131300	51005709000	960000	960000	961000	959000	129
452	20241206	131200	50881895000	960000	960000	961000	958000	326
453	20241206	131100	50569038000	959000	960000	960000	958000	164
454	20241206	131000	50411711000	959000	960000	960000	959000	191
455	20241206	130900	50228413000	960000	961000	961000	960000	278
456	20241206	130800	49961496000	960000	961000	961000	957000	533
457	20241206	130700	49450610000	961000	962000	962000	959000	618
458	20241206	130600	48857191000	963000	962000	963000	962000	132
459	20241206	130500	48730177000	962000	963000	963000	962000	98
460	20241206	130400	48635885000	963000	964000	964000	962000	182
461	20241206	130300	48460606000	964000	964000	965000	964000	450
462	20241206	130200	48026791000	963000	962000	964000	962000	245
463	20241206	130100	47790857000	962000	964000	964000	962000	394
464	20241206	130000	47411415000	964000	964000	964000	963000	103
465	20241206	125900	47312210000	964000	964000	965000	964000	205
466	20241206	125800	47114552000	965000	965000	965000	965000	23
467	20241206	125700	47092357000	965000	964000	965000	964000	80
468	20241206	125600	47015202000	965000	965000	965000	964000	31
469	20241206	125500	46985299000	964000	964000	965000	964000	47
470	20241206	125400	46939958000	965000	965000	965000	964000	33
471	20241206	125300	46908133000	964000	964000	965000	964000	112
472	20241206	125200	46800136000	964000	965000	965000	964000	36
473	20241206	125100	46765408000	965000	965000	965000	964000	107
474	20241206	125000	46662243000	965000	966000	966000	965000	161
475	20241206	124900	46506866000	965000	966000	966000	965000	39
476	20241206	124800	46469203000	965000	966000	966000	965000	38
477	20241206	124700	46432501000	966000	966000	966000	965000	53
478	20241206	124600	46381304000	966000	965000	966000	965000	25
479	20241206	124500	46357161000	966000	965000	966000	965000	50
480	20241206	124400	46308872000	965000	965000	965000	964000	88
481	20241206	124300	46223962000	965000	964000	965000	963000	107
482	20241206	124200	46120808000	964000	965000	965000	964000	167
483	20241206	124100	45959751000	965000	964000	965000	963000	93
484	20241206	124000	45870097000	965000	966000	966000	964000	128
485	20241206	123900	45746591000	966000	966000	966000	966000	28
486	20241206	123800	45719543000	966000	965000	966000	965000	46
487	20241206	123700	45675130000	964000	965000	965000	964000	202
488	20241206	123600	45480206000	966000	966000	966000	965000	43
489	20241206	123500	45438669000	966000	965000	966000	965000	138
490	20241206	123400	45305451000	964000	965000	966000	964000	48
491	20241206	123300	45259142000	965000	964000	965000	964000	81
492	20241206	123200	45181020000	964000	965000	965000	964000	325
493	20241206	123100	44867535000	966000	966000	966000	965000	47
494	20241206	123000	44822136000	966000	965000	966000	965000	142
495	20241206	122900	44685083000	965000	965000	965000	964000	51
496	20241206	122800	44635869000	965000	965000	965000	965000	70
497	20241206	122700	44568319000	965000	965000	966000	964000	140
498	20241206	122600	44433222000	965000	965000	965000	964000	47
499	20241206	122500	44387876000	965000	965000	965000	964000	108
500	20241206	122400	44283661000	965000	965000	965000	964000	69
501	20241206	122300	44217079000	964000	965000	965000	964000	36
502	20241206	122200	44182358000	965000	966000	966000	965000	66
503	20241206	122100	44118658000	966000	965000	966000	965000	38
504	20241206	122000	44081963000	965000	966000	966000	965000	155
505	20241206	121900	43932376000	965000	966000	966000	965000	60
506	20241206	121800	43874417000	966000	966000	966000	966000	45
507	20241206	121700	43830947000	965000	967000	967000	965000	158
508	20241206	121600	43678309000	967000	967000	967000	966000	12
509	20241206	121500	43666707000	967000	967000	967000	967000	36
510	20241206	121400	43631895000	967000	965000	967000	965000	209
511	20241206	121300	43430077000	965000	964000	965000	963000	158
512	20241206	121200	43277745000	964000	965000	966000	964000	140
513	20241206	121100	43142645000	965000	966000	966000	964000	84
514	20241206	121000	43061636000	966000	966000	966000	964000	105
515	20241206	120900	42960330000	965000	966000	967000	965000	173
516	20241206	120800	42793214000	966000	967000	967000	966000	68
517	20241206	120700	42727507000	967000	967000	967000	966000	31
518	20241206	120600	42697536000	967000	967000	967000	966000	40
519	20241206	120500	42658877000	967000	968000	968000	966000	86
520	20241206	120400	42575713000	967000	967000	968000	964000	408
521	20241206	120300	42181882000	968000	968000	968000	966000	58
522	20241206	120200	42125824000	968000	968000	968000	966000	66
523	20241206	120100	42061996000	967000	968000	968000	967000	48
524	20241206	120000	42015539000	968000	969000	969000	966000	84
525	20241206	115900	41934228000	969000	968000	969000	966000	193
526	20241206	115800	41747434000	968000	966000	968000	965000	229
527	20241206	115700	41526039000	966000	966000	967000	965000	95
528	20241206	115600	41434286000	966000	966000	968000	966000	273
529	20241206	115500	41170409000	966000	966000	966000	965000	37
530	20241206	115400	41134676000	966000	967000	967000	965000	90
531	20241206	115300	41047743000	966000	967000	967000	966000	61
532	20241206	115200	40988762000	967000	966000	969000	966000	110
533	20241206	115100	40882383000	967000	968000	968000	966000	136
534	20241206	115000	40750840000	967000	969000	969000	967000	94
535	20241206	114900	40659856000	969000	970000	970000	968000	413
536	20241206	114800	40259431000	971000	970000	971000	970000	22
537	20241206	114700	40238073000	970000	971000	971000	970000	51
538	20241206	114600	40188570000	970000	971000	971000	970000	51
539	20241206	114500	40139060000	971000	972000	972000	971000	79
540	20241206	114400	40062337000	971000	971000	972000	971000	73
541	20241206	114300	39991445000	971000	972000	972000	971000	101
542	20241206	114200	39893338000	972000	972000	972000	971000	42
543	20241206	114100	39852524000	972000	971000	972000	971000	96
544	20241206	114000	39759293000	971000	971000	972000	971000	178
545	20241206	113900	39586454000	971000	972000	972000	971000	45
546	20241206	113800	39542732000	972000	972000	972000	971000	12
547	20241206	113700	39531069000	972000	972000	972000	971000	43
548	20241206	113600	39489274000	971000	971000	971000	970000	173
549	20241206	113500	39321292000	972000	972000	972000	972000	62
550	20241206	113400	39261028000	972000	972000	972000	972000	30
551	20241206	113300	39231868000	972000	972000	973000	971000	46
552	20241206	113200	39187157000	972000	971000	973000	971000	75
553	20241206	113100	39114258000	971000	972000	973000	971000	224
554	20241206	113000	38896521000	972000	971000	972000	971000	101
555	20241206	112900	38798350000	972000	971000	972000	971000	25
556	20241206	112800	38774063000	971000	970000	971000	970000	268
557	20241206	112700	38513836000	970000	970000	971000	970000	254
558	20241206	112600	38267424000	970000	970000	971000	970000	119
559	20241206	112500	38151929000	970000	970000	971000	970000	39
560	20241206	112400	38114066000	970000	970000	971000	970000	116
561	20241206	112300	38001535000	970000	971000	971000	970000	133
562	20241206	112200	37872441000	971000	970000	971000	969000	740
563	20241206	112100	37154513000	970000	970000	970000	969000	60
564	20241206	112000	37096315000	970000	969000	970000	969000	285
565	20241206	111900	36820140000	969000	968000	969000	967000	212
566	20241206	111800	36614911000	968000	967000	968000	966000	251
567	20241206	111700	36372175000	966000	965000	966000	964000	469
568	20241206	111600	35919516000	965000	965000	965000	964000	169
569	20241206	111500	35756566000	965000	965000	966000	964000	101
570	20241206	111400	35659076000	965000	965000	966000	964000	745
571	20241206	111300	34940159000	966000	966000	966000	965000	111
572	20241206	111200	34832989000	966000	966000	966000	965000	93
573	20241206	111100	34743189000	966000	966000	966000	965000	43
574	20241206	111000	34701658000	966000	967000	967000	965000	57
575	20241206	110900	34646593000	966000	968000	968000	966000	219
576	20241206	110800	34434863000	967000	966000	968000	965000	205
577	20241206	110700	34236765000	965000	964000	966000	964000	186
578	20241206	110600	34057337000	964000	964000	964000	963000	85
579	20241206	110500	33975406000	964000	962000	964000	962000	331
580	20241206	110400	33656676000	962000	963000	964000	962000	145
581	20241206	110300	33517081000	962000	960000	963000	960000	304
582	20241206	110200	33224798000	960000	961000	961000	960000	117
583	20241206	110100	33112384000	961000	959000	962000	959000	273
584	20241206	110000	32850283000	958000	958000	960000	958000	202
585	20241206	105900	32656601000	958000	960000	960000	958000	446
586	20241206	105800	32228802000	960000	962000	962000	958000	327
587	20241206	105700	31914863000	962000	963000	963000	961000	253
588	20241206	105600	31671630000	962000	959000	963000	958000	278
589	20241206	105500	31404539000	959000	961000	961000	958000	144
590	20241206	105400	31266422000	962000	958000	963000	958000	469
591	20241206	105300	30816226000	957000	958000	960000	956000	928
592	20241206	105200	29927570000	959000	959000	961000	959000	369
593	20241206	105100	29573537000	960000	959000	961000	959000	324
594	20241206	105000	29262385000	960000	960000	961000	959000	341
595	20241206	104900	28935043000	961000	960000	964000	960000	393
596	20241206	104800	28557258000	961000	962000	963000	961000	160
597	20241206	104700	28403421000	963000	962000	963000	961000	128
598	20241206	104600	28280309000	963000	963000	963000	961000	321
599	20241206	104500	27971514000	962000	965000	965000	962000	107
600	20241206	104400	27868388000	965000	961000	965000	960000	414
601	20241206	104300	27470067000	961000	962000	962000	961000	284
602	20241206	104200	27197125000	962000	963000	963000	961000	189
603	20241206	104100	27015308000	962000	962000	965000	962000	499
604	20241206	104000	26534448000	962000	964000	964000	962000	117
605	20241206	103900	26421787000	963000	965000	966000	963000	151
606	20241206	103800	26276174000	965000	966000	967000	965000	91
607	20241206	103700	26188277000	967000	967000	967000	965000	221
608	20241206	103600	25974880000	967000	968000	968000	966000	111
609	20241206	103500	25867563000	968000	968000	968000	967000	32
610	20241206	103400	25836609000	968000	967000	968000	967000	72
611	20241206	103300	25766967000	968000	966000	968000	965000	90
612	20241206	103200	25679944000	966000	968000	968000	965000	341
613	20241206	103100	25350440000	969000	968000	969000	968000	58
614	20241206	103000	25294291000	969000	967000	969000	967000	132
615	20241206	102900	25166539000	967000	967000	968000	967000	86
616	20241206	102800	25083359000	967000	968000	968000	967000	48
617	20241206	102700	25036907000	969000	967000	969000	967000	126
618	20241206	102600	24914976000	968000	967000	968000	967000	61
619	20241206	102500	24855939000	967000	969000	970000	967000	88
620	20241206	102400	24770713000	969000	967000	969000	965000	139
621	20241206	102300	24636307000	966000	967000	967000	963000	532
622	20241206	102200	24122329000	966000	963000	967000	963000	279
623	20241206	102100	23853115000	963000	963000	966000	962000	223
624	20241206	102000	23638155000	964000	960000	965000	958000	1103
625	20241206	101900	22578273000	961000	962000	963000	960000	659
626	20241206	101800	21944625000	963000	966000	967000	962000	1207
627	20241206	101700	20780727000	966000	967000	967000	966000	146
628	20241206	101600	20639612000	967000	970000	970000	966000	579
629	20241206	101500	20078844000	970000	971000	971000	970000	174
630	20241206	101400	19909951000	971000	972000	972000	971000	202
631	20241206	101300	19713783000	972000	972000	973000	972000	212
632	20241206	101200	19507710000	972000	974000	974000	972000	247
633	20241206	101100	19267292000	974000	974000	975000	974000	87
634	20241206	101000	19182551000	974000	973000	975000	973000	220
635	20241206	100900	18968261000	973000	974000	974000	973000	44
636	20241206	100800	18925436000	974000	975000	975000	973000	274
637	20241206	100700	18658709000	974000	975000	975000	974000	101
638	20241206	100600	18560332000	974000	975000	975000	974000	26
639	20241206	100500	18534994000	975000	975000	976000	974000	130
640	20241206	100400	18408235000	976000	976000	977000	975000	239
641	20241206	100300	18175113000	976000	977000	977000	976000	20
642	20241206	100200	18155588000	976000	976000	977000	976000	42
643	20241206	100100	18114582000	976000	976000	976000	975000	93
644	20241206	100000	18023838000	976000	976000	977000	975000	109
645	20241206	095900	17917453000	977000	976000	977000	976000	49
646	20241206	095800	17869620000	976000	975000	977000	975000	60
647	20241206	095700	17811090000	974000	976000	977000	973000	385
648	20241206	095600	17435691000	976000	977000	977000	976000	127
649	20241206	095500	17311663000	976000	973000	977000	973000	463
650	20241206	095400	16860161000	973000	974000	974000	973000	42
651	20241206	095300	16819260000	974000	973000	974000	973000	44
652	20241206	095200	16776424000	973000	973000	974000	973000	93
653	20241206	095100	16685921000	973000	975000	975000	973000	411
654	20241206	095000	16285707000	976000	977000	977000	975000	128
655	20241206	094900	16160770000	977000	979000	979000	977000	303
656	20241206	094800	15864641000	978000	979000	979000	978000	99
657	20241206	094700	15767809000	979000	980000	980000	979000	135
658	20241206	094600	15635641000	979000	980000	980000	979000	68
659	20241206	094500	15569037000	979000	980000	981000	979000	86
660	20241206	094400	15484761000	980000	980000	980000	979000	160
661	20241206	094300	15327970000	980000	981000	981000	980000	130
662	20241206	094200	15200515000	981000	982000	984000	981000	648
663	20241206	094100	14563748000	983000	980000	983000	980000	1779
664	20241206	094000	12817825000	980000	977000	980000	977000	1312
665	20241206	093900	11533467000	977000	978000	978000	977000	118
666	20241206	093800	11418170000	978000	977000	978000	976000	128
667	20241206	093700	11293097000	977000	977000	977000	976000	221
668	20241206	093600	11077261000	978000	978000	978000	976000	168
669	20241206	093500	10913018000	978000	978000	979000	978000	131
670	20241206	093400	10784886000	978000	978000	978000	977000	334
671	20241206	093300	10458353000	977000	978000	979000	977000	233
672	20241206	093200	10230521000	979000	979000	980000	978000	348
673	20241206	093100	9889833000	979000	975000	980000	975000	893
674	20241206	093000	9016084000	975000	977000	978000	975000	659
675	20241206	092900	8372700000	977000	977000	978000	976000	285
676	20241206	092800	8094216000	977000	977000	977000	976000	127
677	20241206	092700	7970232000	976000	978000	978000	975000	590
678	20241206	092600	7394300000	978000	976000	978000	976000	264
679	20241206	092500	7136399000	976000	973000	977000	973000	1563
680	20241206	092400	5613417000	973000	973000	973000	972000	72
681	20241206	092300	5543409000	973000	972000	973000	972000	472
682	20241206	092200	5084324000	972000	973000	973000	972000	167
683	20241206	092100	4921989000	972000	972000	973000	972000	117
684	20241206	092000	4808261000	972000	972000	973000	972000	94
685	20241206	091900	4716876000	972000	972000	973000	972000	119
686	20241206	091800	4601205000	972000	971000	973000	971000	171
687	20241206	091700	4434973000	972000	971000	972000	971000	29
688	20241206	091600	4406811000	972000	973000	973000	971000	318
689	20241206	091500	4097743000	972000	971000	973000	971000	292
690	20241206	091400	3813937000	971000	971000	972000	971000	110
691	20241206	091300	3707123000	971000	970000	972000	970000	377
692	20241206	091200	3341185000	970000	970000	970000	970000	34
693	20241206	091100	3308205000	971000	971000	971000	970000	162
694	20241206	091000	3150949000	971000	972000	972000	971000	36
695	20241206	090900	3115973000	971000	972000	972000	970000	159
696	20241206	090800	2961555000	972000	970000	972000	970000	88
697	20241206	090700	2876100000	971000	970000	972000	970000	376
698	20241206	090600	2510844000	970000	973000	973000	970000	283
699	20241206	090500	2235785000	973000	971000	973000	970000	275
700	20241206	090400	1968570000	970000	972000	972000	970000	221
701	20241206	090300	1754049000	972000	971000	972000	971000	55
702	20241206	090200	1700614000	972000	970000	972000	969000	273
703	20241206	090100	1435606000	970000	964000	970000	964000	512
704	20241206	090000	941597000	965000	970000	971000	964000	968