KissMeData/086520/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	195400	119362340000	695000	695000	695000	695000	6110
3	20231124	195300	119362340000	695000	695000	695000	695000	0
4	20231124	195200	119362340000	695000	695000	695000	695000	0
5	20231124	195100	119362340000	695000	695000	695000	695000	0
6	20231124	195000	119362340000	695000	695000	695000	695000	0
7	20231124	194900	119362340000	695000	695000	695000	695000	0
8	20231124	194800	119362340000	695000	695000	695000	695000	0
9	20231124	194700	119362340000	695000	695000	695000	695000	0
10	20231124	194600	119362340000	695000	695000	695000	695000	0
11	20231124	194500	119362340000	695000	695000	695000	695000	0
12	20231124	194400	119362340000	695000	695000	695000	695000	0
13	20231124	194300	119362340000	695000	695000	695000	695000	0
14	20231124	194200	119362340000	695000	695000	695000	695000	0
15	20231124	194100	119362340000	695000	695000	695000	695000	0
16	20231124	194000	119362340000	695000	695000	695000	695000	0
17	20231124	193900	119362340000	695000	695000	695000	695000	0
18	20231124	193800	119362340000	695000	695000	695000	695000	0
19	20231124	193700	119362340000	695000	695000	695000	695000	0
20	20231124	193600	119362340000	695000	695000	695000	695000	0
21	20231124	193500	119362340000	695000	695000	695000	695000	0
22	20231124	193400	119362340000	695000	695000	695000	695000	0
23	20231124	193300	119362340000	695000	695000	695000	695000	0
24	20231124	193200	119362340000	695000	695000	695000	695000	0
25	20231124	193100	119362340000	695000	695000	695000	695000	0
26	20231124	193000	119362340000	695000	695000	695000	695000	0
27	20231124	192900	119362340000	695000	695000	695000	695000	0
28	20231124	192800	119362340000	695000	695000	695000	695000	0
29	20231124	192700	119362340000	695000	695000	695000	695000	0
30	20231124	192600	119362340000	695000	695000	695000	695000	0
31	20231124	192500	119362340000	695000	695000	695000	695000	0
32	20231124	192400	119362340000	695000	695000	695000	695000	6110
33	20231124	192300	119362340000	695000	695000	695000	695000	0
34	20231124	192200	119362340000	695000	695000	695000	695000	0
35	20231124	192100	119362340000	695000	695000	695000	695000	0
36	20231124	192000	119362340000	695000	695000	695000	695000	0
37	20231124	191900	119362340000	695000	695000	695000	695000	0
38	20231124	191800	119362340000	695000	695000	695000	695000	0
39	20231124	191700	119362340000	695000	695000	695000	695000	0
40	20231124	191600	119362340000	695000	695000	695000	695000	0
41	20231124	191500	119362340000	695000	695000	695000	695000	0
42	20231124	191400	119362340000	695000	695000	695000	695000	0
43	20231124	191300	119362340000	695000	695000	695000	695000	0
44	20231124	191200	119362340000	695000	695000	695000	695000	0
45	20231124	191100	119362340000	695000	695000	695000	695000	0
46	20231124	191000	119362340000	695000	695000	695000	695000	0
47	20231124	190900	119362340000	695000	695000	695000	695000	0
48	20231124	190800	119362340000	695000	695000	695000	695000	0
49	20231124	190700	119362340000	695000	695000	695000	695000	0
50	20231124	190600	119362340000	695000	695000	695000	695000	0
51	20231124	190500	119362340000	695000	695000	695000	695000	0
52	20231124	190400	119362340000	695000	695000	695000	695000	0
53	20231124	190300	119362340000	695000	695000	695000	695000	0
54	20231124	190200	119362340000	695000	695000	695000	695000	0
55	20231124	190100	119362340000	695000	695000	695000	695000	0
56	20231124	190000	119362340000	695000	695000	695000	695000	0
57	20231124	185900	119362340000	695000	695000	695000	695000	0
58	20231124	185800	119362340000	695000	695000	695000	695000	0
59	20231124	185700	119362340000	695000	695000	695000	695000	0
60	20231124	185600	119362340000	695000	695000	695000	695000	0
61	20231124	185500	119362340000	695000	695000	695000	695000	0
62	20231124	185400	119362340000	695000	695000	695000	695000	6110
63	20231124	185300	119362340000	695000	695000	695000	695000	0
64	20231124	185200	119362340000	695000	695000	695000	695000	0
65	20231124	185100	119362340000	695000	695000	695000	695000	0
66	20231124	185000	119362340000	695000	695000	695000	695000	0
67	20231124	184900	119362340000	695000	695000	695000	695000	0
68	20231124	184800	119362340000	695000	695000	695000	695000	0
69	20231124	184700	119362340000	695000	695000	695000	695000	0
70	20231124	184600	119362340000	695000	695000	695000	695000	0
71	20231124	184500	119362340000	695000	695000	695000	695000	0
72	20231124	184400	119362340000	695000	695000	695000	695000	0
73	20231124	184300	119362340000	695000	695000	695000	695000	0
74	20231124	184200	119362340000	695000	695000	695000	695000	0
75	20231124	184100	119362340000	695000	695000	695000	695000	0
76	20231124	184000	119362340000	695000	695000	695000	695000	0
77	20231124	183900	119362340000	695000	695000	695000	695000	0
78	20231124	183800	119362340000	695000	695000	695000	695000	0
79	20231124	183700	119362340000	695000	695000	695000	695000	0
80	20231124	183600	119362340000	695000	695000	695000	695000	0
81	20231124	183500	119362340000	695000	695000	695000	695000	0
82	20231124	183400	119362340000	695000	695000	695000	695000	0
83	20231124	183300	119362340000	695000	695000	695000	695000	0
84	20231124	183200	119362340000	695000	695000	695000	695000	0
85	20231124	183100	119362340000	695000	695000	695000	695000	0
86	20231124	183000	119362340000	695000	695000	695000	695000	0
87	20231124	182900	119362340000	695000	695000	695000	695000	0
88	20231124	182800	119362340000	695000	695000	695000	695000	0
89	20231124	182700	119362340000	695000	695000	695000	695000	0
90	20231124	182600	119362340000	695000	695000	695000	695000	0
91	20231124	182500	119362340000	695000	695000	695000	695000	0
92	20231124	182400	119362340000	695000	695000	695000	695000	6110
93	20231124	182300	119362340000	695000	695000	695000	695000	0
94	20231124	182200	119362340000	695000	695000	695000	695000	0
95	20231124	182100	119362340000	695000	695000	695000	695000	0
96	20231124	182000	119362340000	695000	695000	695000	695000	0
97	20231124	181900	119362340000	695000	695000	695000	695000	0
98	20231124	181800	119362340000	695000	695000	695000	695000	0
99	20231124	181700	119362340000	695000	695000	695000	695000	0
100	20231124	181600	119362340000	695000	695000	695000	695000	0
101	20231124	181500	119362340000	695000	695000	695000	695000	0
102	20231124	181400	119362340000	695000	695000	695000	695000	0
103	20231124	181300	119362340000	695000	695000	695000	695000	0
104	20231124	181200	119362340000	695000	695000	695000	695000	0
105	20231124	181100	119362340000	695000	695000	695000	695000	0
106	20231124	181000	119362340000	695000	695000	695000	695000	0
107	20231124	180900	119362340000	695000	695000	695000	695000	0
108	20231124	180800	119362340000	695000	695000	695000	695000	0
109	20231124	180700	119362340000	695000	695000	695000	695000	0
110	20231124	180600	119362340000	695000	695000	695000	695000	0
111	20231124	180500	119362340000	695000	695000	695000	695000	0
112	20231124	180400	119362340000	695000	695000	695000	695000	0
113	20231124	180300	119362340000	695000	695000	695000	695000	0
114	20231124	180200	119362340000	695000	695000	695000	695000	0
115	20231124	180100	119362340000	695000	695000	695000	695000	0
116	20231124	180000	119362340000	695000	695000	695000	695000	0
117	20231124	175900	119362340000	695000	695000	695000	695000	0
118	20231124	175800	119362340000	695000	695000	695000	695000	0
119	20231124	175700	119362340000	695000	695000	695000	695000	0
120	20231124	175600	119362340000	695000	695000	695000	695000	0
121	20231124	175500	119362340000	695000	695000	695000	695000	0
122	20231124	175400	119362340000	695000	695000	695000	695000	6110
123	20231124	175300	119362340000	695000	695000	695000	695000	0
124	20231124	175200	119362340000	695000	695000	695000	695000	0
125	20231124	175100	119362340000	695000	695000	695000	695000	0
126	20231124	175000	119362340000	695000	695000	695000	695000	0
127	20231124	174900	119362340000	695000	695000	695000	695000	0
128	20231124	174800	119362340000	695000	695000	695000	695000	0
129	20231124	174700	119362340000	695000	695000	695000	695000	0
130	20231124	174600	119362340000	695000	695000	695000	695000	0
131	20231124	174500	119362340000	695000	695000	695000	695000	0
132	20231124	174400	119362340000	695000	695000	695000	695000	0
133	20231124	174300	119362340000	695000	695000	695000	695000	0
134	20231124	174200	119362340000	695000	695000	695000	695000	0
135	20231124	174100	119362340000	695000	695000	695000	695000	0
136	20231124	174000	119362340000	695000	695000	695000	695000	0
137	20231124	173900	119362340000	695000	695000	695000	695000	0
138	20231124	173800	119362340000	695000	695000	695000	695000	0
139	20231124	173700	119362340000	695000	695000	695000	695000	0
140	20231124	173600	119362340000	695000	695000	695000	695000	0
141	20231124	173500	119362340000	695000	695000	695000	695000	0
142	20231124	173400	119362340000	695000	695000	695000	695000	0
143	20231124	173300	119362340000	695000	695000	695000	695000	0
144	20231124	173200	119362340000	695000	695000	695000	695000	0
145	20231124	173100	119362340000	695000	695000	695000	695000	0
146	20231124	173000	119362340000	695000	695000	695000	695000	0
147	20231124	172900	119362340000	695000	695000	695000	695000	0
148	20231124	172800	119362340000	695000	695000	695000	695000	0
149	20231124	172700	119362340000	695000	695000	695000	695000	0
150	20231124	172600	119362340000	695000	695000	695000	695000	0
151	20231124	172500	119362340000	695000	695000	695000	695000	0
152	20231124	172400	119362340000	695000	695000	695000	695000	6110
153	20231124	172300	119362340000	695000	695000	695000	695000	0
154	20231124	172200	119362340000	695000	695000	695000	695000	0
155	20231124	172100	119362340000	695000	695000	695000	695000	0
156	20231124	172000	119362340000	695000	695000	695000	695000	0
157	20231124	171900	119362340000	695000	695000	695000	695000	0
158	20231124	171800	119362340000	695000	695000	695000	695000	0
159	20231124	171700	119362340000	695000	695000	695000	695000	0
160	20231124	171600	119362340000	695000	695000	695000	695000	0
161	20231124	171500	119362340000	695000	695000	695000	695000	0
162	20231124	171400	119362340000	695000	695000	695000	695000	0
163	20231124	171300	119362340000	695000	695000	695000	695000	0
164	20231124	171200	119362340000	695000	695000	695000	695000	0
165	20231124	171100	119362340000	695000	695000	695000	695000	0
166	20231124	171000	119362340000	695000	695000	695000	695000	0
167	20231124	170900	119362340000	695000	695000	695000	695000	0
168	20231124	170800	119362340000	695000	695000	695000	695000	0
169	20231124	170700	119362340000	695000	695000	695000	695000	0
170	20231124	170600	119362340000	695000	695000	695000	695000	0
171	20231124	170500	119362340000	695000	695000	695000	695000	0
172	20231124	170400	119362340000	695000	695000	695000	695000	0
173	20231124	170300	119362340000	695000	695000	695000	695000	0
174	20231124	170200	119362340000	695000	695000	695000	695000	0
175	20231124	170100	119362340000	695000	695000	695000	695000	0
176	20231124	170000	119362340000	695000	695000	695000	695000	0
177	20231124	165900	119362340000	695000	695000	695000	695000	0
178	20231124	165800	119362340000	695000	695000	695000	695000	0
179	20231124	165700	119362340000	695000	695000	695000	695000	0
180	20231124	165600	119362340000	695000	695000	695000	695000	0
181	20231124	165500	119362340000	695000	695000	695000	695000	0
182	20231124	165400	119362340000	695000	695000	695000	695000	6110
183	20231124	165300	119362340000	695000	695000	695000	695000	0
184	20231124	165200	119362340000	695000	695000	695000	695000	0
185	20231124	165100	119362340000	695000	695000	695000	695000	0
186	20231124	165000	119362340000	695000	695000	695000	695000	0
187	20231124	164900	119362340000	695000	695000	695000	695000	0
188	20231124	164800	119362340000	695000	695000	695000	695000	0
189	20231124	164700	119362340000	695000	695000	695000	695000	0
190	20231124	164600	119362340000	695000	695000	695000	695000	0
191	20231124	164500	119362340000	695000	695000	695000	695000	0
192	20231124	164400	119362340000	695000	695000	695000	695000	0
193	20231124	164300	119362340000	695000	695000	695000	695000	0
194	20231124	164200	119362340000	695000	695000	695000	695000	0
195	20231124	164100	119362340000	695000	695000	695000	695000	0
196	20231124	164000	119362340000	695000	695000	695000	695000	0
197	20231124	163900	119362340000	695000	695000	695000	695000	0
198	20231124	163800	119362340000	695000	695000	695000	695000	0
199	20231124	163700	119362340000	695000	695000	695000	695000	0
200	20231124	163600	119362340000	695000	695000	695000	695000	0
201	20231124	163500	119362340000	695000	695000	695000	695000	0
202	20231124	163400	119362340000	695000	695000	695000	695000	0
203	20231124	163300	119362340000	695000	695000	695000	695000	0
204	20231124	163200	119362340000	695000	695000	695000	695000	0
205	20231124	163100	119362340000	695000	695000	695000	695000	0
206	20231124	163000	119362340000	695000	695000	695000	695000	0
207	20231124	162900	119362340000	695000	695000	695000	695000	0
208	20231124	162800	119362340000	695000	695000	695000	695000	0
209	20231124	162700	119362340000	695000	695000	695000	695000	0
210	20231124	162600	119362340000	695000	695000	695000	695000	0
211	20231124	162500	119362340000	695000	695000	695000	695000	0
212	20231124	162400	119362340000	695000	695000	695000	695000	6110
213	20231124	162300	119362340000	695000	695000	695000	695000	0
214	20231124	162200	119362340000	695000	695000	695000	695000	0
215	20231124	162100	119362340000	695000	695000	695000	695000	0
216	20231124	162000	119362340000	695000	695000	695000	695000	0
217	20231124	161900	119362340000	695000	695000	695000	695000	0
218	20231124	161800	119362340000	695000	695000	695000	695000	0
219	20231124	161700	119362340000	695000	695000	695000	695000	0
220	20231124	161600	119362340000	695000	695000	695000	695000	0
221	20231124	161500	119362340000	695000	695000	695000	695000	0
222	20231124	161400	119362340000	695000	695000	695000	695000	0
223	20231124	161300	119362340000	695000	695000	695000	695000	0
224	20231124	161200	119362340000	695000	695000	695000	695000	0
225	20231124	161100	119362340000	695000	695000	695000	695000	0
226	20231124	161000	119362340000	695000	695000	695000	695000	0
227	20231124	160900	119362340000	695000	695000	695000	695000	0
228	20231124	160800	119362340000	695000	695000	695000	695000	0
229	20231124	160700	119362340000	695000	695000	695000	695000	0
230	20231124	160600	119362340000	695000	695000	695000	695000	0
231	20231124	160500	119362340000	695000	695000	695000	695000	0
232	20231124	160400	119362340000	695000	695000	695000	695000	0
233	20231124	160300	119362340000	695000	695000	695000	695000	0
234	20231124	160200	119362340000	695000	695000	695000	695000	0
235	20231124	160100	119362340000	695000	695000	695000	695000	0
236	20231124	160000	119362340000	695000	695000	695000	695000	0
237	20231124	155900	119362340000	695000	695000	695000	695000	0
238	20231124	155800	119362340000	695000	695000	695000	695000	0
239	20231124	155700	119362340000	695000	695000	695000	695000	0
240	20231124	155600	119362340000	695000	695000	695000	695000	0
241	20231124	155500	119362340000	695000	695000	695000	695000	0
242	20231124	155400	119362340000	695000	695000	695000	695000	6110
243	20231124	155300	119362340000	695000	695000	695000	695000	0
244	20231124	155200	119362340000	695000	695000	695000	695000	0
245	20231124	155100	119362340000	695000	695000	695000	695000	0
246	20231124	155000	119362340000	695000	695000	695000	695000	0
247	20231124	154900	119362340000	695000	695000	695000	695000	0
248	20231124	154800	119362340000	695000	695000	695000	695000	0
249	20231124	154700	119362340000	695000	695000	695000	695000	0
250	20231124	154600	119362340000	695000	695000	695000	695000	0
251	20231124	154500	119362340000	695000	695000	695000	695000	0
252	20231124	154400	119362340000	695000	695000	695000	695000	0
253	20231124	154300	119362340000	695000	695000	695000	695000	0
254	20231124	154200	119362340000	695000	695000	695000	695000	0
255	20231124	154100	119362340000	695000	695000	695000	695000	0
256	20231124	154000	119362340000	695000	695000	695000	695000	0
257	20231124	153900	119362340000	695000	695000	695000	695000	0
258	20231124	153800	119362340000	695000	695000	695000	695000	0
259	20231124	153700	119362340000	695000	695000	695000	695000	0
260	20231124	153600	119362340000	695000	695000	695000	695000	0
261	20231124	153500	119362340000	695000	695000	695000	695000	0
262	20231124	153400	119362340000	695000	695000	695000	695000	0
263	20231124	153300	119362340000	695000	695000	695000	695000	0
264	20231124	153200	119362340000	695000	695000	695000	695000	0
265	20231124	153100	119362340000	695000	695000	695000	695000	0
266	20231124	153000	119362340000	695000	695000	695000	695000	6110
267	20231124	152900	115115890000	696000	696000	696000	696000	0
268	20231124	152800	115115890000	696000	696000	696000	696000	0
269	20231124	152700	115115890000	696000	696000	696000	696000	0
270	20231124	152600	115115890000	696000	696000	696000	696000	0
271	20231124	152500	115115890000	696000	696000	696000	696000	0
272	20231124	152400	115115890000	696000	696000	696000	696000	0
273	20231124	152300	115115890000	696000	696000	696000	696000	0
274	20231124	152200	115115890000	696000	696000	696000	696000	0
275	20231124	152100	115115890000	696000	696000	696000	696000	0
276	20231124	152000	115115890000	696000	696000	696000	696000	0
277	20231124	151900	115115890000	696000	695000	696000	695000	1643
278	20231124	151800	113972632000	695000	696000	696000	695000	632
279	20231124	151700	113532895000	696000	695000	696000	695000	1244
280	20231124	151600	112667590000	695000	695000	696000	695000	619
281	20231124	151500	112237060000	696000	696000	696000	695000	444
282	20231124	151400	111928186000	696000	695000	696000	694000	627
283	20231124	151300	111492362000	694000	694000	695000	694000	557
284	20231124	151200	111105413000	694000	694000	695000	694000	352
285	20231124	151100	110861045000	694000	695000	695000	693000	1400
286	20231124	151000	109889417000	695000	694000	695000	694000	565
287	20231124	150900	109497184000	694000	694000	695000	693000	1121
288	20231124	150800	108719227000	694000	695000	695000	693000	2738
289	20231124	150700	106819012000	695000	696000	696000	694000	1622
290	20231124	150600	105692050000	696000	698000	698000	694000	11372
291	20231124	150500	97777248000	698000	698000	698000	697000	147
292	20231124	150400	97674690000	698000	697000	698000	697000	613
293	20231124	150300	97247339000	698000	698000	698000	697000	999
294	20231124	150200	96550221000	698000	698000	698000	697000	564
295	20231124	150100	96156897000	698000	698000	698000	697000	211
296	20231124	150000	96009673000	698000	698000	699000	697000	334
297	20231124	145900	95776571000	698000	698000	698000	697000	263
298	20231124	145800	95593036000	698000	698000	698000	697000	719
299	20231124	145700	95091297000	698000	698000	698000	697000	189
300	20231124	145600	94959449000	698000	697000	698000	697000	317
301	20231124	145500	94738244000	698000	698000	698000	697000	201
302	20231124	145400	94598063000	698000	697000	698000	697000	290
303	20231124	145300	94395858000	697000	698000	698000	697000	218
304	20231124	145200	94243778000	697000	697000	698000	697000	373
305	20231124	145100	93983612000	698000	697000	699000	697000	1723
306	20231124	145000	92782442000	697000	698000	698000	697000	592
307	20231124	144900	92369579000	698000	698000	698000	697000	436
308	20231124	144800	92065574000	698000	698000	699000	697000	471
309	20231124	144700	91737075000	699000	698000	699000	697000	165
310	20231124	144600	91621893000	698000	698000	699000	697000	555
311	20231124	144500	91234600000	697000	698000	698000	697000	200
312	20231124	144400	91095138000	698000	698000	698000	697000	175
313	20231124	144300	90973007000	698000	697000	698000	697000	209
314	20231124	144200	90827277000	697000	697000	698000	697000	186
315	20231124	144100	90697580000	697000	698000	699000	697000	372
316	20231124	144000	90438008000	697000	698000	699000	697000	266
317	20231124	143900	90252329000	698000	699000	699000	698000	1545
318	20231124	143800	89173889000	699000	699000	699000	698000	120
319	20231124	143700	89090031000	698000	699000	700000	698000	265
320	20231124	143600	88904791000	699000	699000	700000	699000	83
321	20231124	143500	88846768000	699000	699000	700000	699000	347
322	20231124	143400	88604203000	700000	699000	700000	699000	147
323	20231124	143300	88501401000	699000	699000	700000	699000	227
324	20231124	143200	88342676000	699000	699000	700000	699000	146
325	20231124	143100	88240538000	700000	700000	700000	699000	112
326	20231124	143000	88162241000	699000	698000	700000	698000	519
327	20231124	142900	87799500000	698000	699000	699000	698000	326
328	20231124	142800	87571931000	698000	698000	699000	698000	145
329	20231124	142700	87470683000	698000	699000	699000	697000	729
330	20231124	142600	86961834000	698000	699000	699000	698000	125
331	20231124	142500	86874544000	699000	698000	699000	698000	169
332	20231124	142400	86756552000	699000	697000	699000	697000	179
333	20231124	142300	86631620000	698000	698000	698000	697000	188
334	20231124	142200	86500465000	697000	698000	698000	697000	363
335	20231124	142100	86247234000	698000	698000	698000	697000	112
336	20231124	142000	86169113000	698000	698000	698000	697000	128
337	20231124	141900	86079790000	698000	698000	698000	697000	987
338	20231124	141800	85391515000	698000	699000	699000	697000	2099
339	20231124	141700	83926440000	699000	699000	699000	698000	131
340	20231124	141600	83834884000	699000	699000	699000	698000	69
341	20231124	141500	83786655000	699000	698000	699000	698000	121
342	20231124	141400	83702129000	698000	698000	699000	698000	69
343	20231124	141300	83653954000	698000	699000	699000	698000	63
344	20231124	141200	83609941000	699000	699000	699000	698000	244
345	20231124	141100	83439530000	699000	699000	699000	698000	151
346	20231124	141000	83334062000	698000	699000	699000	698000	210
347	20231124	140900	83187470000	698000	699000	699000	698000	305
348	20231124	140800	82974571000	699000	699000	699000	698000	1167
349	20231124	140700	82159870000	699000	699000	699000	698000	258
350	20231124	140600	81979655000	699000	698000	699000	698000	189
351	20231124	140500	81847679000	699000	699000	699000	698000	65
352	20231124	140400	81802276000	699000	699000	699000	698000	43
353	20231124	140300	81772220000	699000	699000	699000	698000	155
354	20231124	140200	81663990000	698000	699000	699000	698000	73
355	20231124	140100	81612990000	699000	699000	699000	698000	103
356	20231124	140000	81541029000	698000	698000	699000	698000	123
357	20231124	135900	81455124000	699000	698000	699000	698000	272
358	20231124	135800	81265251000	699000	698000	699000	698000	126
359	20231124	135700	81177181000	698000	698000	699000	698000	96
360	20231124	135600	81110110000	698000	699000	699000	698000	105
361	20231124	135500	81036757000	698000	698000	699000	698000	106
362	20231124	135400	80962731000	699000	699000	699000	698000	73
363	20231124	135300	80911748000	699000	699000	699000	698000	97
364	20231124	135200	80843962000	699000	698000	699000	698000	91
365	20231124	135100	80780360000	699000	699000	699000	698000	499
366	20231124	135000	80431570000	699000	699000	699000	698000	80
367	20231124	134900	80375662000	699000	698000	699000	698000	149
368	20231124	134800	80271545000	700000	700000	700000	698000	3080
369	20231124	134700	78119632000	700000	700000	700000	699000	181
370	20231124	134600	77993038000	699000	699000	700000	699000	46
371	20231124	134500	77960871000	699000	700000	700000	699000	40
372	20231124	134400	77932882000	699000	700000	700000	699000	111
373	20231124	134300	77855282000	700000	700000	700000	699000	382
374	20231124	134200	77588236000	700000	699000	700000	699000	78
375	20231124	134100	77533689000	700000	700000	700000	699000	48
376	20231124	134000	77500107000	699000	699000	700000	699000	80
377	20231124	133900	77444179000	699000	700000	700000	699000	123
378	20231124	133800	77358134000	700000	699000	700000	699000	82
379	20231124	133700	77300795000	699000	700000	700000	699000	75
380	20231124	133600	77248353000	699000	699000	700000	699000	63
381	20231124	133500	77204296000	700000	700000	700000	699000	106
382	20231124	133400	77130153000	700000	698000	700000	698000	936
383	20231124	133300	76475837000	699000	698000	699000	698000	95
384	20231124	133200	76409465000	699000	699000	699000	698000	176
385	20231124	133100	76286444000	699000	699000	699000	698000	82
386	20231124	133000	76229154000	698000	699000	699000	698000	52
387	20231124	132900	76192809000	699000	699000	699000	698000	137
388	20231124	132800	76097089000	699000	699000	699000	698000	163
389	20231124	132700	75983278000	699000	698000	699000	698000	252
390	20231124	132600	75807345000	699000	698000	699000	698000	101
391	20231124	132500	75736793000	698000	698000	699000	698000	185
392	20231124	132400	75607604000	698000	699000	699000	698000	78
393	20231124	132300	75553117000	699000	699000	699000	698000	197
394	20231124	132200	75415429000	698000	699000	699000	698000	94
395	20231124	132100	75349747000	699000	699000	699000	698000	76
396	20231124	132000	75296640000	698000	699000	699000	698000	373
397	20231124	131900	75036220000	699000	698000	699000	698000	60
398	20231124	131800	74994283000	699000	699000	699000	698000	75
399	20231124	131700	74941859000	699000	699000	700000	698000	1036
400	20231124	131600	74217696000	699000	700000	700000	699000	337
401	20231124	131500	73982117000	699000	700000	700000	699000	52
402	20231124	131400	73945723000	700000	700000	700000	699000	56
403	20231124	131300	73906533000	699000	700000	700000	699000	42
404	20231124	131200	73877153000	700000	700000	700000	700000	113
405	20231124	131100	73798053000	700000	699000	700000	699000	136
406	20231124	131000	73702988000	699000	700000	700000	699000	44
407	20231124	130900	73672217000	700000	700000	700000	700000	22
408	20231124	130800	73656817000	699000	699000	700000	699000	56
409	20231124	130700	73617639000	700000	699000	700000	699000	24
410	20231124	130600	73600844000	700000	700000	700000	699000	158
411	20231124	130500	73490340000	700000	700000	700000	699000	28
412	20231124	130400	73470743000	700000	700000	700000	699000	27
413	20231124	130300	73451862000	700000	700000	700000	699000	38
414	20231124	130200	73425294000	700000	700000	700000	699000	46
415	20231124	130100	73393108000	700000	700000	700000	700000	42
416	20231124	130000	73363708000	700000	700000	700000	699000	106
417	20231124	125900	73289571000	700000	700000	700000	699000	17
418	20231124	125800	73277674000	700000	699000	700000	699000	67
419	20231124	125700	73230839000	699000	699000	699000	698000	197
420	20231124	125600	73093158000	699000	699000	699000	698000	295
421	20231124	125500	72887194000	699000	699000	700000	698000	499
422	20231124	125400	72538387000	700000	699000	700000	699000	206
423	20231124	125300	72394376000	699000	699000	700000	699000	17
424	20231124	125200	72382482000	699000	700000	700000	699000	65
425	20231124	125100	72337042000	700000	700000	700000	699000	152
426	20231124	125000	72230712000	699000	700000	700000	699000	42
427	20231124	124900	72201331000	699000	699000	700000	699000	45
428	20231124	124800	72169870000	700000	699000	700000	698000	458
429	20231124	124700	71849737000	699000	699000	699000	698000	98
430	20231124	124600	71781239000	699000	699000	699000	698000	70
431	20231124	124500	71732314000	699000	699000	699000	699000	56
432	20231124	124400	71693170000	698000	699000	699000	698000	177
433	20231124	124300	71569451000	699000	699000	700000	698000	625
434	20231124	124200	71132565000	699000	699000	699000	699000	37
435	20231124	124100	71106702000	700000	700000	701000	699000	1730
436	20231124	124000	69896521000	700000	700000	701000	700000	22
437	20231124	123900	69881120000	700000	700000	701000	700000	132
438	20231124	123800	69788714000	701000	700000	701000	700000	50
439	20231124	123700	69753688000	701000	700000	701000	700000	69
440	20231124	123600	69705344000	700000	700000	701000	700000	256
441	20231124	123500	69526130000	700000	700000	701000	700000	38
442	20231124	123400	69499514000	700000	700000	701000	700000	67
443	20231124	123300	69452612000	700000	701000	701000	700000	23
444	20231124	123200	69436506000	700000	701000	701000	700000	37
445	20231124	123100	69410576000	701000	701000	701000	700000	193
446	20231124	123000	69275417000	701000	702000	702000	701000	97
447	20231124	122900	69207419000	701000	702000	702000	701000	15
448	20231124	122800	69196897000	702000	701000	702000	701000	378
449	20231124	122700	68931902000	701000	701000	702000	701000	62
450	20231124	122600	68888439000	701000	703000	703000	701000	170
451	20231124	122500	68769117000	702000	702000	703000	702000	73
452	20231124	122400	68717870000	702000	702000	703000	702000	101
453	20231124	122300	68646944000	702000	702000	703000	702000	203
454	20231124	122200	68504436000	703000	703000	703000	702000	9
455	20231124	122100	68498110000	702000	703000	703000	702000	59
456	20231124	122000	68456642000	703000	703000	704000	702000	441
457	20231124	121900	68146626000	702000	702000	703000	701000	274
458	20231124	121800	67954286000	702000	702000	702000	701000	125
459	20231124	121700	67866546000	701000	702000	702000	701000	40
460	20231124	121600	67838476000	702000	701000	702000	701000	23
461	20231124	121500	67822332000	701000	702000	702000	701000	67
462	20231124	121400	67775322000	702000	701000	702000	701000	19
463	20231124	121300	67762002000	701000	702000	702000	701000	38
464	20231124	121200	67735353000	702000	702000	702000	701000	217
465	20231124	121100	67583037000	702000	703000	703000	702000	133
466	20231124	121000	67489670000	702000	702000	703000	702000	40
467	20231124	120900	67461571000	702000	702000	703000	702000	98
468	20231124	120800	67392774000	702000	702000	703000	702000	101
469	20231124	120700	67321870000	702000	703000	703000	702000	119
470	20231124	120600	67238248000	703000	704000	704000	703000	158
471	20231124	120500	67127147000	704000	705000	705000	704000	636
472	20231124	120400	66679387000	705000	705000	705000	704000	204
473	20231124	120300	66535761000	704000	705000	705000	704000	296
474	20231124	120200	66327257000	705000	702000	705000	702000	3177
475	20231124	120100	64092611000	702000	701000	702000	701000	694
476	20231124	120000	63605425000	702000	702000	702000	701000	218
477	20231124	115900	63452410000	702000	701000	702000	701000	152
478	20231124	115800	63345739000	702000	702000	702000	701000	162
479	20231124	115700	63232120000	701000	701000	702000	701000	105
480	20231124	115600	63158476000	701000	702000	702000	701000	106
481	20231124	115500	63084113000	702000	701000	702000	701000	1144
482	20231124	115400	62281636000	700000	700000	701000	700000	71
483	20231124	115300	62231924000	700000	700000	701000	700000	28
484	20231124	115200	62212311000	699000	699000	701000	699000	333
485	20231124	115100	61979241000	699000	699000	699000	699000	35
486	20231124	115000	61954776000	699000	699000	699000	699000	13
487	20231124	114900	61945689000	699000	700000	700000	698000	153
488	20231124	114800	61838748000	699000	700000	700000	699000	57
489	20231124	114700	61798898000	700000	701000	701000	698000	1042
490	20231124	114600	61071112000	701000	700000	701000	699000	638
491	20231124	114500	60624724000	700000	699000	701000	698000	1607
492	20231124	114400	59500066000	699000	699000	699000	698000	198
493	20231124	114300	59361694000	699000	699000	700000	698000	384
494	20231124	114200	59093420000	699000	699000	700000	699000	172
495	20231124	114100	58973169000	699000	700000	700000	699000	155
496	20231124	114000	58864823000	699000	699000	700000	699000	63
497	20231124	113900	58820782000	700000	699000	700000	699000	190
498	20231124	113800	58687967000	699000	699000	700000	699000	46
499	20231124	113700	58655792000	700000	700000	700000	699000	259
500	20231124	113600	58474536000	700000	700000	700000	699000	77
501	20231124	113500	58420693000	700000	700000	700000	699000	448
502	20231124	113400	58107275000	699000	699000	700000	699000	100
503	20231124	113300	58037374000	699000	700000	700000	699000	217
504	20231124	113200	57885690000	700000	699000	700000	699000	79
505	20231124	113100	57830463000	699000	700000	700000	699000	99
506	20231124	113000	57761240000	699000	700000	700000	699000	89
507	20231124	112900	57699009000	699000	699000	700000	699000	41
508	20231124	112800	57670337000	699000	699000	700000	699000	78
509	20231124	112700	57615786000	700000	700000	700000	699000	32
510	20231124	112600	57593397000	700000	698000	700000	698000	1054
511	20231124	112500	56856768000	699000	699000	699000	698000	83
512	20231124	112400	56798806000	699000	699000	699000	698000	89
513	20231124	112300	56736666000	699000	699000	699000	698000	52
514	20231124	112200	56700330000	699000	699000	699000	698000	60
515	20231124	112100	56658414000	699000	698000	699000	698000	78
516	20231124	112000	56603942000	698000	699000	699000	698000	103
517	20231124	111900	56531970000	699000	699000	699000	698000	56
518	20231124	111800	56492827000	698000	698000	699000	698000	108
519	20231124	111700	56417404000	699000	698000	699000	698000	69
520	20231124	111600	56369210000	699000	699000	699000	698000	45
521	20231124	111500	56337767000	699000	699000	699000	698000	92
522	20231124	111400	56273480000	698000	698000	699000	698000	316
523	20231124	111300	56052853000	698000	698000	699000	698000	152
524	20231124	111200	55946691000	698000	699000	699000	698000	70
525	20231124	111100	55897808000	699000	699000	699000	698000	104
526	20231124	111000	55825152000	698000	699000	699000	698000	26
527	20231124	110900	55806985000	698000	699000	699000	698000	243
528	20231124	110800	55637318000	699000	699000	699000	698000	116
529	20231124	110700	55556345000	699000	699000	699000	698000	117
530	20231124	110600	55474606000	699000	698000	699000	698000	44
531	20231124	110500	55443862000	699000	699000	699000	699000	163
532	20231124	110400	55329925000	699000	699000	699000	699000	52
533	20231124	110300	55293577000	699000	699000	699000	699000	319
534	20231124	110200	55070596000	699000	699000	700000	699000	222
535	20231124	110100	54915410000	699000	700000	700000	699000	186
536	20231124	110000	54785379000	700000	700000	700000	699000	121
537	20231124	105900	54700759000	699000	699000	700000	699000	192
538	20231124	105800	54566543000	699000	699000	700000	699000	163
539	20231124	105700	54452601000	699000	700000	700000	699000	55
540	20231124	105600	54414124000	700000	699000	700000	699000	22
541	20231124	105500	54398738000	700000	700000	700000	699000	40
542	20231124	105400	54370747000	700000	700000	700000	699000	31
543	20231124	105300	54349055000	700000	699000	700000	699000	189
544	20231124	105200	54216882000	699000	699000	699000	699000	113
545	20231124	105100	54137895000	699000	699000	699000	699000	44
546	20231124	105000	54107139000	699000	699000	700000	698000	219
547	20231124	104900	53954062000	699000	699000	700000	699000	149
548	20231124	104800	53849910000	699000	699000	700000	699000	173
549	20231124	104700	53728982000	699000	699000	699000	699000	22
550	20231124	104600	53713604000	699000	699000	699000	699000	18
551	20231124	104500	53701022000	698000	699000	699000	698000	189
552	20231124	104400	53568989000	699000	699000	699000	698000	69
553	20231124	104300	53520763000	699000	699000	700000	698000	147
554	20231124	104200	53418004000	699000	699000	699000	699000	156
555	20231124	104100	53308960000	698000	698000	700000	697000	753
556	20231124	104000	52782944000	698000	698000	698000	697000	214
557	20231124	103900	52633577000	698000	697000	698000	697000	221
558	20231124	103800	52479382000	698000	698000	699000	697000	2626
559	20231124	103700	50646452000	698000	699000	699000	698000	124
560	20231124	103600	50559896000	698000	698000	699000	698000	122
561	20231124	103500	50474716000	698000	698000	699000	698000	113
562	20231124	103400	50395822000	698000	698000	699000	698000	631
563	20231124	103300	49955319000	699000	699000	699000	698000	56
564	20231124	103200	49916198000	699000	699000	699000	698000	71
565	20231124	103100	49866573000	699000	698000	699000	698000	97
566	20231124	103000	49798834000	699000	699000	700000	698000	343
567	20231124	102900	49559077000	699000	700000	700000	699000	137
568	20231124	102800	49463302000	700000	699000	700000	699000	74
569	20231124	102700	49411555000	699000	699000	700000	699000	126
570	20231124	102600	49323480000	699000	699000	700000	698000	302
571	20231124	102500	49112382000	699000	700000	700000	698000	1183
572	20231124	102400	48285449000	699000	699000	700000	699000	107
573	20231124	102300	48210614000	700000	699000	700000	699000	72
574	20231124	102200	48160284000	699000	700000	700000	699000	131
575	20231124	102100	48068675000	699000	699000	700000	699000	85
576	20231124	102000	48009214000	700000	699000	700000	699000	237
577	20231124	101900	47843542000	700000	699000	700000	699000	178
578	20231124	101800	47719083000	699000	699000	700000	699000	156
579	20231124	101700	47610023000	699000	699000	700000	699000	82
580	20231124	101600	47552699000	699000	699000	700000	699000	100
581	20231124	101500	47482793000	699000	699000	700000	698000	300
582	20231124	101400	47273027000	699000	699000	700000	698000	852
583	20231124	101300	46677453000	699000	699000	699000	698000	170
584	20231124	101200	46558660000	699000	698000	699000	698000	223
585	20231124	101100	46402934000	698000	699000	699000	698000	186
586	20231124	101000	46273073000	699000	699000	699000	698000	191
587	20231124	100900	46139683000	699000	698000	699000	698000	199
588	20231124	100800	46000734000	699000	699000	699000	698000	2325
589	20231124	100700	44375652000	700000	699000	700000	699000	154
590	20231124	100600	44267954000	699000	700000	700000	699000	57
591	20231124	100500	44228089000	699000	699000	700000	699000	186
592	20231124	100400	44098008000	699000	700000	700000	699000	169
593	20231124	100300	43979788000	699000	700000	700000	699000	340
594	20231124	100200	43742054000	699000	699000	700000	699000	162
595	20231124	100100	43628794000	700000	699000	700000	699000	133
596	20231124	100000	43535749000	700000	699000	700000	699000	199
597	20231124	095900	43396463000	700000	700000	700000	699000	261
598	20231124	095800	43213849000	700000	700000	700000	699000	67
599	20231124	095700	43166953000	700000	700000	700000	699000	342
600	20231124	095600	42927563000	700000	700000	700000	699000	124
601	20231124	095500	42840778000	699000	700000	700000	699000	210
602	20231124	095400	42693781000	700000	699000	701000	699000	257
603	20231124	095300	42513919000	700000	700000	701000	699000	348
604	20231124	095200	42270357000	700000	701000	702000	700000	1014
605	20231124	095100	41559849000	702000	700000	702000	700000	763
606	20231124	095000	41025029000	700000	700000	701000	700000	290
607	20231124	094900	40821991000	700000	701000	701000	700000	210
608	20231124	094800	40674987000	701000	700000	701000	699000	1186
609	20231124	094700	39844741000	700000	700000	700000	699000	214
610	20231124	094600	39694961000	700000	699000	700000	699000	148
611	20231124	094500	39591497000	699000	699000	700000	699000	163
612	20231124	094400	39477554000	700000	699000	700000	699000	660
613	20231124	094300	39016200000	699000	699000	700000	699000	648
614	20231124	094200	38563243000	699000	699000	700000	699000	296
615	20231124	094100	38356318000	699000	699000	700000	699000	191
616	20231124	094000	38222730000	699000	699000	700000	699000	700
617	20231124	093900	37733333000	700000	699000	700000	699000	476
618	20231124	093800	37400562000	699000	699000	700000	699000	500
619	20231124	093700	37051014000	700000	700000	701000	699000	478
620	20231124	093600	36716451000	701000	702000	702000	700000	197
621	20231124	093500	36578383000	701000	700000	702000	700000	105
622	20231124	093400	36504704000	700000	700000	701000	699000	840
623	20231124	093300	35916720000	699000	699000	700000	698000	231
624	20231124	093200	35755265000	699000	699000	699000	698000	471
625	20231124	093100	35426141000	699000	699000	700000	698000	369
626	20231124	093000	35168230000	699000	699000	700000	698000	611
627	20231124	092900	34741172000	699000	700000	700000	699000	376
628	20231124	092800	34478337000	700000	701000	701000	699000	584
629	20231124	092700	34069540000	700000	700000	702000	699000	771
630	20231124	092600	33529665000	700000	698000	700000	697000	590
631	20231124	092500	33117462000	698000	697000	698000	697000	632
632	20231124	092400	32676501000	698000	698000	698000	697000	908
633	20231124	092300	32043466000	698000	698000	698000	697000	453
634	20231124	092200	31727645000	698000	698000	699000	697000	2237
635	20231124	092100	30166541000	699000	698000	699000	698000	1439
636	20231124	092000	29162023000	698000	698000	699000	698000	395
637	20231124	091900	28886166000	699000	699000	699000	698000	474
638	20231124	091800	28555054000	699000	700000	700000	698000	784
639	20231124	091700	28007131000	699000	699000	700000	698000	1302
640	20231124	091600	27096998000	699000	699000	700000	698000	988
641	20231124	091500	26406604000	698000	700000	701000	698000	3220
642	20231124	091400	24154328000	701000	701000	702000	700000	766
643	20231124	091300	23617313000	701000	703000	703000	700000	3408
644	20231124	091200	21227471000	703000	704000	705000	703000	1131
645	20231124	091100	20432133000	704000	706000	706000	704000	1075
646	20231124	091000	19674611000	706000	705000	706000	704000	1000
647	20231124	090900	18969597000	706000	709000	709000	706000	2570
648	20231124	090800	17151431000	709000	707000	709000	707000	1456
649	20231124	090700	16120252000	708000	707000	708000	705000	1740
650	20231124	090600	14890616000	706000	709000	709000	705000	1522
651	20231124	090500	13814055000	709000	705000	710000	705000	4594
652	20231124	090400	10563455000	704000	703000	705000	703000	1371
653	20231124	090300	9598421000	704000	704000	705000	701000	2266
654	20231124	090200	8004458000	704000	704000	705000	702000	2802
655	20231124	090100	6033742000	703000	704000	706000	703000	2902
656	20231124	090000	3990241000	703000	705000	705000	703000	5429