KissMeData/010130/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	185300	235221797000	1361000	1361000	1361000	1361000	64474
3	20241212	185200	235221797000	1361000	1361000	1361000	1361000	0
4	20241212	185100	235221797000	1361000	1361000	1361000	1361000	0
5	20241212	185000	235221797000	1361000	1361000	1361000	1361000	0
6	20241212	184900	235221797000	1361000	1361000	1361000	1361000	0
7	20241212	184800	235221797000	1361000	1361000	1361000	1361000	0
8	20241212	184700	235221797000	1361000	1361000	1361000	1361000	0
9	20241212	184600	235221797000	1361000	1361000	1361000	1361000	0
10	20241212	184500	235221797000	1361000	1361000	1361000	1361000	0
11	20241212	184400	235221797000	1361000	1361000	1361000	1361000	0
12	20241212	184300	235221797000	1361000	1361000	1361000	1361000	0
13	20241212	184200	235221797000	1361000	1361000	1361000	1361000	0
14	20241212	184100	235221797000	1361000	1361000	1361000	1361000	0
15	20241212	184000	235221797000	1361000	1361000	1361000	1361000	0
16	20241212	183900	235221797000	1361000	1361000	1361000	1361000	0
17	20241212	183800	235221797000	1361000	1361000	1361000	1361000	0
18	20241212	183700	235221797000	1361000	1361000	1361000	1361000	0
19	20241212	183600	235221797000	1361000	1361000	1361000	1361000	0
20	20241212	183500	235221797000	1361000	1361000	1361000	1361000	0
21	20241212	183400	235221797000	1361000	1361000	1361000	1361000	0
22	20241212	183300	235221797000	1361000	1361000	1361000	1361000	0
23	20241212	183200	235221797000	1361000	1361000	1361000	1361000	0
24	20241212	183100	235221797000	1361000	1361000	1361000	1361000	0
25	20241212	183000	235221797000	1361000	1361000	1361000	1361000	0
26	20241212	182900	235221797000	1361000	1361000	1361000	1361000	0
27	20241212	182800	235221797000	1361000	1361000	1361000	1361000	0
28	20241212	182700	235221797000	1361000	1361000	1361000	1361000	0
29	20241212	182600	235221797000	1361000	1361000	1361000	1361000	0
30	20241212	182500	235221797000	1361000	1361000	1361000	1361000	0
31	20241212	182400	235221797000	1361000	1361000	1361000	1361000	0
32	20241212	182300	235221797000	1361000	1361000	1361000	1361000	64474
33	20241212	182200	235221797000	1361000	1361000	1361000	1361000	0
34	20241212	182100	235221797000	1361000	1361000	1361000	1361000	0
35	20241212	182000	235221797000	1361000	1361000	1361000	1361000	0
36	20241212	181900	235221797000	1361000	1361000	1361000	1361000	0
37	20241212	181800	235221797000	1361000	1361000	1361000	1361000	0
38	20241212	181700	235221797000	1361000	1361000	1361000	1361000	0
39	20241212	181600	235221797000	1361000	1361000	1361000	1361000	0
40	20241212	181500	235221797000	1361000	1361000	1361000	1361000	0
41	20241212	181400	235221797000	1361000	1361000	1361000	1361000	0
42	20241212	181300	235221797000	1361000	1361000	1361000	1361000	0
43	20241212	181200	235221797000	1361000	1361000	1361000	1361000	0
44	20241212	181100	235221797000	1361000	1361000	1361000	1361000	0
45	20241212	181000	235221797000	1361000	1361000	1361000	1361000	0
46	20241212	180900	235221797000	1361000	1361000	1361000	1361000	0
47	20241212	180800	235221797000	1361000	1361000	1361000	1361000	0
48	20241212	180700	235221797000	1361000	1361000	1361000	1361000	0
49	20241212	180600	235221797000	1361000	1361000	1361000	1361000	0
50	20241212	180500	235221797000	1361000	1361000	1361000	1361000	0
51	20241212	180400	235221797000	1361000	1361000	1361000	1361000	0
52	20241212	180300	235221797000	1361000	1361000	1361000	1361000	0
53	20241212	180200	235221797000	1361000	1361000	1361000	1361000	0
54	20241212	180100	235221797000	1361000	1361000	1361000	1361000	0
55	20241212	180000	235221797000	1361000	1361000	1361000	1361000	0
56	20241212	175900	235221797000	1361000	1361000	1361000	1361000	0
57	20241212	175800	235221797000	1361000	1361000	1361000	1361000	0
58	20241212	175700	235221797000	1361000	1361000	1361000	1361000	0
59	20241212	175600	235221797000	1361000	1361000	1361000	1361000	0
60	20241212	175500	235221797000	1361000	1361000	1361000	1361000	0
61	20241212	175400	235221797000	1361000	1361000	1361000	1361000	0
62	20241212	175300	235221797000	1361000	1361000	1361000	1361000	64474
63	20241212	175200	235221797000	1361000	1361000	1361000	1361000	0
64	20241212	175100	235221797000	1361000	1361000	1361000	1361000	0
65	20241212	175000	235221797000	1361000	1361000	1361000	1361000	0
66	20241212	174900	235221797000	1361000	1361000	1361000	1361000	0
67	20241212	174800	235221797000	1361000	1361000	1361000	1361000	0
68	20241212	174700	235221797000	1361000	1361000	1361000	1361000	0
69	20241212	174600	235221797000	1361000	1361000	1361000	1361000	0
70	20241212	174500	235221797000	1361000	1361000	1361000	1361000	0
71	20241212	174400	235221797000	1361000	1361000	1361000	1361000	0
72	20241212	174300	235221797000	1361000	1361000	1361000	1361000	0
73	20241212	174200	235221797000	1361000	1361000	1361000	1361000	0
74	20241212	174100	235221797000	1361000	1361000	1361000	1361000	0
75	20241212	174000	235221797000	1361000	1361000	1361000	1361000	0
76	20241212	173900	235221797000	1361000	1361000	1361000	1361000	0
77	20241212	173800	235221797000	1361000	1361000	1361000	1361000	0
78	20241212	173700	235221797000	1361000	1361000	1361000	1361000	0
79	20241212	173600	235221797000	1361000	1361000	1361000	1361000	0
80	20241212	173500	235221797000	1361000	1361000	1361000	1361000	0
81	20241212	173400	235221797000	1361000	1361000	1361000	1361000	0
82	20241212	173300	235221797000	1361000	1361000	1361000	1361000	0
83	20241212	173200	235221797000	1361000	1361000	1361000	1361000	0
84	20241212	173100	235221797000	1361000	1361000	1361000	1361000	0
85	20241212	173000	235221797000	1361000	1361000	1361000	1361000	0
86	20241212	172900	235221797000	1361000	1361000	1361000	1361000	0
87	20241212	172800	235221797000	1361000	1361000	1361000	1361000	0
88	20241212	172700	235221797000	1361000	1361000	1361000	1361000	0
89	20241212	172600	235221797000	1361000	1361000	1361000	1361000	0
90	20241212	172500	235221797000	1361000	1361000	1361000	1361000	0
91	20241212	172400	235221797000	1361000	1361000	1361000	1361000	0
92	20241212	172300	235221797000	1361000	1361000	1361000	1361000	64474
93	20241212	172200	235221797000	1361000	1361000	1361000	1361000	0
94	20241212	172100	235221797000	1361000	1361000	1361000	1361000	0
95	20241212	172000	235221797000	1361000	1361000	1361000	1361000	0
96	20241212	171900	235221797000	1361000	1361000	1361000	1361000	0
97	20241212	171800	235221797000	1361000	1361000	1361000	1361000	0
98	20241212	171700	235221797000	1361000	1361000	1361000	1361000	0
99	20241212	171600	235221797000	1361000	1361000	1361000	1361000	0
100	20241212	171500	235221797000	1361000	1361000	1361000	1361000	0
101	20241212	171400	235221797000	1361000	1361000	1361000	1361000	0
102	20241212	171300	235221797000	1361000	1361000	1361000	1361000	0
103	20241212	171200	235221797000	1361000	1361000	1361000	1361000	0
104	20241212	171100	235221797000	1361000	1361000	1361000	1361000	0
105	20241212	171000	235221797000	1361000	1361000	1361000	1361000	0
106	20241212	170900	235221797000	1361000	1361000	1361000	1361000	0
107	20241212	170800	235221797000	1361000	1361000	1361000	1361000	0
108	20241212	170700	235221797000	1361000	1361000	1361000	1361000	0
109	20241212	170600	235221797000	1361000	1361000	1361000	1361000	0
110	20241212	170500	235221797000	1361000	1361000	1361000	1361000	0
111	20241212	170400	235221797000	1361000	1361000	1361000	1361000	0
112	20241212	170300	235221797000	1361000	1361000	1361000	1361000	0
113	20241212	170200	235221797000	1361000	1361000	1361000	1361000	0
114	20241212	170100	235221797000	1361000	1361000	1361000	1361000	0
115	20241212	170000	235221797000	1361000	1361000	1361000	1361000	0
116	20241212	165900	235221797000	1361000	1361000	1361000	1361000	0
117	20241212	165800	235221797000	1361000	1361000	1361000	1361000	0
118	20241212	165700	235221797000	1361000	1361000	1361000	1361000	0
119	20241212	165600	235221797000	1361000	1361000	1361000	1361000	0
120	20241212	165500	235221797000	1361000	1361000	1361000	1361000	0
121	20241212	165400	235221797000	1361000	1361000	1361000	1361000	0
122	20241212	165300	235221797000	1361000	1361000	1361000	1361000	64474
123	20241212	165200	235221797000	1361000	1361000	1361000	1361000	0
124	20241212	165100	235221797000	1361000	1361000	1361000	1361000	0
125	20241212	165000	235221797000	1361000	1361000	1361000	1361000	0
126	20241212	164900	235221797000	1361000	1361000	1361000	1361000	0
127	20241212	164800	235221797000	1361000	1361000	1361000	1361000	0
128	20241212	164700	235221797000	1361000	1361000	1361000	1361000	0
129	20241212	164600	235221797000	1361000	1361000	1361000	1361000	0
130	20241212	164500	235221797000	1361000	1361000	1361000	1361000	0
131	20241212	164400	235221797000	1361000	1361000	1361000	1361000	0
132	20241212	164300	235221797000	1361000	1361000	1361000	1361000	0
133	20241212	164200	235221797000	1361000	1361000	1361000	1361000	0
134	20241212	164100	235221797000	1361000	1361000	1361000	1361000	0
135	20241212	164000	235221797000	1361000	1361000	1361000	1361000	0
136	20241212	163900	235221797000	1361000	1361000	1361000	1361000	0
137	20241212	163800	235221797000	1361000	1361000	1361000	1361000	0
138	20241212	163700	235221797000	1361000	1361000	1361000	1361000	0
139	20241212	163600	235221797000	1361000	1361000	1361000	1361000	0
140	20241212	163500	235221797000	1361000	1361000	1361000	1361000	0
141	20241212	163400	235221797000	1361000	1361000	1361000	1361000	0
142	20241212	163300	235221797000	1361000	1361000	1361000	1361000	0
143	20241212	163200	235221797000	1361000	1361000	1361000	1361000	0
144	20241212	163100	235221797000	1361000	1361000	1361000	1361000	0
145	20241212	163000	235221797000	1361000	1361000	1361000	1361000	0
146	20241212	162900	235221797000	1361000	1361000	1361000	1361000	0
147	20241212	162800	235221797000	1361000	1361000	1361000	1361000	0
148	20241212	162700	235221797000	1361000	1361000	1361000	1361000	0
149	20241212	162600	235221797000	1361000	1361000	1361000	1361000	0
150	20241212	162500	235221797000	1361000	1361000	1361000	1361000	0
151	20241212	162400	235221797000	1361000	1361000	1361000	1361000	0
152	20241212	162300	235221797000	1361000	1361000	1361000	1361000	64474
153	20241212	162200	235221797000	1361000	1361000	1361000	1361000	0
154	20241212	162100	235221797000	1361000	1361000	1361000	1361000	0
155	20241212	162000	235221797000	1361000	1361000	1361000	1361000	0
156	20241212	161900	235221797000	1361000	1361000	1361000	1361000	0
157	20241212	161800	235221797000	1361000	1361000	1361000	1361000	0
158	20241212	161700	235221797000	1361000	1361000	1361000	1361000	0
159	20241212	161600	235221797000	1361000	1361000	1361000	1361000	0
160	20241212	161500	235221797000	1361000	1361000	1361000	1361000	0
161	20241212	161400	235221797000	1361000	1361000	1361000	1361000	0
162	20241212	161300	235221797000	1361000	1361000	1361000	1361000	0
163	20241212	161200	235221797000	1361000	1361000	1361000	1361000	0
164	20241212	161100	235221797000	1361000	1361000	1361000	1361000	0
165	20241212	161000	235221797000	1361000	1361000	1361000	1361000	0
166	20241212	160900	235221797000	1361000	1361000	1361000	1361000	0
167	20241212	160800	235221797000	1361000	1361000	1361000	1361000	0
168	20241212	160700	235221797000	1361000	1361000	1361000	1361000	0
169	20241212	160600	235221797000	1361000	1361000	1361000	1361000	0
170	20241212	160500	235221797000	1361000	1361000	1361000	1361000	0
171	20241212	160400	235221797000	1361000	1361000	1361000	1361000	0
172	20241212	160300	235221797000	1361000	1361000	1361000	1361000	0
173	20241212	160200	235221797000	1361000	1361000	1361000	1361000	0
174	20241212	160100	235221797000	1361000	1361000	1361000	1361000	0
175	20241212	160000	235221797000	1361000	1361000	1361000	1361000	0
176	20241212	155900	235221797000	1361000	1361000	1361000	1361000	0
177	20241212	155800	235221797000	1361000	1361000	1361000	1361000	0
178	20241212	155700	235221797000	1361000	1361000	1361000	1361000	0
179	20241212	155600	235221797000	1361000	1361000	1361000	1361000	0
180	20241212	155500	235221797000	1361000	1361000	1361000	1361000	0
181	20241212	155400	235221797000	1361000	1361000	1361000	1361000	0
182	20241212	155300	235221797000	1361000	1361000	1361000	1361000	64474
183	20241212	155200	235221797000	1361000	1361000	1361000	1361000	0
184	20241212	155100	235221797000	1361000	1361000	1361000	1361000	0
185	20241212	155000	235221797000	1361000	1361000	1361000	1361000	0
186	20241212	154900	235221797000	1361000	1361000	1361000	1361000	0
187	20241212	154800	235221797000	1361000	1361000	1361000	1361000	0
188	20241212	154700	235221797000	1361000	1361000	1361000	1361000	0
189	20241212	154600	235221797000	1361000	1361000	1361000	1361000	0
190	20241212	154500	235221797000	1361000	1361000	1361000	1361000	0
191	20241212	154400	235221797000	1361000	1361000	1361000	1361000	0
192	20241212	154300	235221797000	1361000	1361000	1361000	1361000	0
193	20241212	154200	235221797000	1361000	1361000	1361000	1361000	0
194	20241212	154100	235221797000	1361000	1361000	1361000	1361000	0
195	20241212	154000	235221797000	1361000	1361000	1361000	1361000	0
196	20241212	153900	235221797000	1361000	1361000	1361000	1361000	0
197	20241212	153800	235221797000	1361000	1361000	1361000	1361000	0
198	20241212	153700	235221797000	1361000	1361000	1361000	1361000	0
199	20241212	153600	235221797000	1361000	1361000	1361000	1361000	0
200	20241212	153500	235221797000	1361000	1361000	1361000	1361000	0
201	20241212	153400	235221797000	1361000	1361000	1361000	1361000	0
202	20241212	153300	235221797000	1361000	1361000	1361000	1361000	0
203	20241212	153200	235221797000	1361000	1361000	1361000	1361000	0
204	20241212	153100	235221797000	1361000	1361000	1361000	1361000	0
205	20241212	153000	235221797000	1361000	1361000	1361000	1361000	64474
206	20241212	152900	147472683000	1362000	1362000	1362000	1362000	0
207	20241212	152800	147472683000	1362000	1362000	1362000	1362000	0
208	20241212	152700	147472683000	1362000	1362000	1362000	1362000	0
209	20241212	152600	147472683000	1362000	1362000	1362000	1362000	0
210	20241212	152500	147472683000	1362000	1362000	1362000	1362000	0
211	20241212	152400	147472683000	1362000	1362000	1362000	1362000	0
212	20241212	152300	147472683000	1362000	1362000	1362000	1362000	0
213	20241212	152200	147472683000	1362000	1362000	1362000	1362000	0
214	20241212	152100	147472683000	1362000	1362000	1362000	1362000	0
215	20241212	152000	147472683000	1362000	1362000	1362000	1362000	0
216	20241212	151900	147472683000	1362000	1361000	1365000	1360000	336
217	20241212	151800	147015153000	1361000	1361000	1362000	1352000	401
218	20241212	151700	146471358000	1354000	1369000	1373000	1351000	1530
219	20241212	151600	144392849000	1370000	1362000	1374000	1355000	1095
220	20241212	151500	142900404000	1362000	1369000	1373000	1360000	1160
221	20241212	151400	141316835000	1371000	1378000	1378000	1368000	858
222	20241212	151300	140139120000	1378000	1369000	1379000	1369000	665
223	20241212	151200	139225876000	1371000	1364000	1371000	1362000	756
224	20241212	151100	138192982000	1371000	1380000	1381000	1356000	828
225	20241212	151000	137060471000	1381000	1396000	1397000	1379000	1059
226	20241212	150900	135590572000	1397000	1393000	1397000	1392000	495
227	20241212	150800	134900700000	1392000	1390000	1394000	1388000	724
228	20241212	150700	133893077000	1388000	1385000	1393000	1384000	646
229	20241212	150600	132995910000	1385000	1382000	1387000	1381000	588
230	20241212	150500	132182184000	1383000	1377000	1383000	1374000	445
231	20241212	150400	131569192000	1377000	1377000	1378000	1371000	548
232	20241212	150300	130816429000	1376000	1379000	1379000	1366000	544
233	20241212	150200	130070648000	1373000	1375000	1388000	1370000	1157
234	20241212	150100	128473063000	1375000	1362000	1376000	1362000	693
235	20241212	150000	127524885000	1363000	1355000	1363000	1355000	459
236	20241212	145900	126901668000	1356000	1352000	1356000	1351000	322
237	20241212	145800	126465856000	1352000	1352000	1352000	1351000	248
238	20241212	145700	126130643000	1352000	1350000	1352000	1350000	335
239	20241212	145600	125677913000	1351000	1348000	1351000	1348000	230
240	20241212	145500	125367477000	1350000	1348000	1350000	1347000	179
241	20241212	145400	125126088000	1348000	1348000	1351000	1347000	317
242	20241212	145300	124698678000	1348000	1345000	1349000	1345000	312
243	20241212	145200	124278428000	1344000	1348000	1352000	1342000	491
244	20241212	145100	123617090000	1351000	1349000	1352000	1346000	335
245	20241212	145000	123165551000	1349000	1348000	1350000	1346000	193
246	20241212	144900	122905444000	1347000	1347000	1348000	1346000	268
247	20241212	144800	122544523000	1347000	1351000	1353000	1346000	453
248	20241212	144700	121933268000	1351000	1356000	1357000	1350000	463
249	20241212	144600	121307258000	1356000	1353000	1356000	1350000	456
250	20241212	144500	120690490000	1353000	1353000	1354000	1350000	262
251	20241212	144400	120336049000	1352000	1353000	1356000	1350000	423
252	20241212	144300	119764148000	1354000	1351000	1354000	1350000	192
253	20241212	144200	119504690000	1350000	1349000	1351000	1349000	295
254	20241212	144100	119106541000	1350000	1349000	1352000	1349000	225
255	20241212	144000	118802730000	1350000	1352000	1355000	1350000	460
256	20241212	143900	118180702000	1353000	1357000	1357000	1352000	391
257	20241212	143800	117651206000	1357000	1349000	1358000	1349000	919
258	20241212	143700	116408364000	1349000	1345000	1350000	1345000	172
259	20241212	143600	116176561000	1347000	1346000	1348000	1343000	211
260	20241212	143500	115892671000	1344000	1342000	1347000	1342000	263
261	20241212	143400	115538953000	1343000	1343000	1346000	1341000	300
262	20241212	143300	115135883000	1346000	1342000	1346000	1342000	220
263	20241212	143200	114840232000	1342000	1343000	1346000	1341000	261
264	20241212	143100	114489470000	1341000	1340000	1344000	1339000	187
265	20241212	143000	114238684000	1339000	1338000	1340000	1338000	155
266	20241212	142900	114031110000	1338000	1340000	1341000	1338000	321
267	20241212	142800	113600945000	1341000	1344000	1344000	1340000	380
268	20241212	142700	113090995000	1344000	1343000	1344000	1343000	209
269	20241212	142600	112810138000	1344000	1340000	1345000	1340000	224
270	20241212	142500	112509194000	1340000	1336000	1341000	1336000	199
271	20241212	142400	112242763000	1337000	1334000	1340000	1334000	239
272	20241212	142300	111923494000	1328000	1332000	1345000	1328000	741
273	20241212	142200	110931768000	1329000	1333000	1337000	1329000	410
274	20241212	142100	110384573000	1332000	1327000	1333000	1326000	276
275	20241212	142000	110017502000	1325000	1323000	1329000	1322000	262
276	20241212	141900	109670183000	1322000	1320000	1325000	1319000	178
277	20241212	141800	109434821000	1320000	1320000	1323000	1319000	217
278	20241212	141700	109148361000	1320000	1326000	1326000	1320000	561
279	20241212	141600	108406571000	1326000	1323000	1328000	1322000	217
280	20241212	141500	108119055000	1324000	1326000	1330000	1323000	375
281	20241212	141400	107621804000	1327000	1331000	1333000	1326000	269
282	20241212	141300	107264307000	1330000	1334000	1334000	1328000	373
283	20241212	141200	106767549000	1333000	1336000	1338000	1333000	235
284	20241212	141100	106453885000	1336000	1339000	1340000	1336000	338
285	20241212	141000	106001688000	1339000	1335000	1340000	1334000	279
286	20241212	140900	105629048000	1336000	1346000	1347000	1335000	533
287	20241212	140800	104914486000	1346000	1341000	1352000	1340000	454
288	20241212	140700	104304608000	1343000	1351000	1353000	1341000	622
289	20241212	140600	103466500000	1351000	1348000	1352000	1348000	259
290	20241212	140500	103116856000	1349000	1349000	1350000	1348000	432
291	20241212	140400	102534356000	1349000	1351000	1354000	1347000	669
292	20241212	140300	101631717000	1351000	1347000	1353000	1347000	517
293	20241212	140200	100933936000	1346000	1345000	1348000	1344000	295
294	20241212	140100	100536900000	1345000	1344000	1345000	1343000	226
295	20241212	140000	100233039000	1344000	1341000	1344000	1341000	393
296	20241212	135900	99705446000	1342000	1340000	1342000	1340000	246
297	20241212	135800	99375425000	1341000	1340000	1341000	1340000	174
298	20241212	135700	99142131000	1341000	1338000	1341000	1338000	155
299	20241212	135600	98934524000	1338000	1339000	1339000	1338000	195
300	20241212	135500	98673526000	1339000	1338000	1340000	1337000	194
301	20241212	135400	98413777000	1337000	1339000	1340000	1336000	174
302	20241212	135300	98180931000	1336000	1340000	1340000	1336000	317
303	20241212	135200	97756533000	1339000	1339000	1342000	1339000	313
304	20241212	135100	97337091000	1338000	1338000	1344000	1336000	916
305	20241212	135000	96109749000	1338000	1335000	1338000	1334000	248
306	20241212	134900	95778350000	1336000	1333000	1336000	1332000	559
307	20241212	134800	95033153000	1333000	1335000	1335000	1332000	521
308	20241212	134700	94338678000	1335000	1332000	1338000	1332000	915
309	20241212	134600	93117902000	1331000	1330000	1332000	1330000	89
310	20241212	134500	92999446000	1331000	1333000	1333000	1329000	220
311	20241212	134400	92706708000	1333000	1330000	1333000	1329000	351
312	20241212	134300	92239605000	1330000	1332000	1333000	1330000	323
313	20241212	134200	91809851000	1332000	1331000	1332000	1330000	195
314	20241212	134100	91550297000	1330000	1329000	1332000	1329000	220
315	20241212	134000	91257614000	1330000	1329000	1330000	1329000	244
316	20241212	133900	90933175000	1329000	1328000	1329000	1327000	105
317	20241212	133800	90793711000	1327000	1328000	1328000	1327000	48
318	20241212	133700	90729985000	1328000	1327000	1329000	1327000	242
319	20241212	133600	90408589000	1328000	1326000	1328000	1324000	152
320	20241212	133500	90207020000	1326000	1324000	1329000	1324000	172
321	20241212	133400	89978770000	1328000	1328000	1329000	1323000	458
322	20241212	133300	89371011000	1328000	1328000	1329000	1327000	75
323	20241212	133200	89271422000	1327000	1327000	1329000	1326000	144
324	20241212	133100	89080244000	1327000	1324000	1327000	1323000	170
325	20241212	133000	88854828000	1324000	1323000	1327000	1322000	166
326	20241212	132900	88634785000	1323000	1322000	1323000	1322000	51
327	20241212	132800	88567326000	1322000	1323000	1324000	1322000	91
328	20241212	132700	88446918000	1322000	1321000	1323000	1321000	190
329	20241212	132600	88195653000	1322000	1320000	1323000	1320000	160
330	20241212	132500	87984203000	1320000	1321000	1321000	1318000	57
331	20241212	132400	87908965000	1320000	1320000	1322000	1320000	231
332	20241212	132300	87603874000	1319000	1317000	1320000	1317000	65
333	20241212	132200	87518161000	1319000	1319000	1319000	1317000	58
334	20241212	132100	87441719000	1319000	1317000	1319000	1317000	73
335	20241212	132000	87345505000	1317000	1318000	1319000	1317000	36
336	20241212	131900	87298053000	1318000	1317000	1318000	1316000	40
337	20241212	131800	87245368000	1316000	1317000	1317000	1316000	44
338	20241212	131700	87187438000	1316000	1320000	1320000	1316000	76
339	20241212	131600	87087238000	1319000	1317000	1319000	1316000	58
340	20241212	131500	87010815000	1318000	1318000	1318000	1317000	36
341	20241212	131400	86963377000	1319000	1319000	1320000	1316000	85
342	20241212	131300	86851266000	1320000	1319000	1320000	1318000	53
343	20241212	131200	86781374000	1318000	1321000	1321000	1318000	62
344	20241212	131100	86699549000	1320000	1319000	1324000	1318000	183
345	20241212	131000	86457768000	1318000	1319000	1320000	1316000	62
346	20241212	130900	86376043000	1320000	1314000	1320000	1314000	95
347	20241212	130800	86250861000	1315000	1310000	1318000	1309000	126
348	20241212	130700	86085499000	1310000	1308000	1310000	1306000	142
349	20241212	130600	85899706000	1308000	1309000	1309000	1306000	132
350	20241212	130500	85727143000	1309000	1311000	1314000	1309000	141
351	20241212	130400	85542432000	1311000	1314000	1315000	1311000	240
352	20241212	130300	85227386000	1314000	1317000	1318000	1314000	149
353	20241212	130200	85031369000	1316000	1319000	1319000	1316000	33
354	20241212	130100	84987898000	1318000	1317000	1319000	1316000	70
355	20241212	130000	84895695000	1316000	1321000	1323000	1315000	274
356	20241212	125900	84534293000	1321000	1325000	1325000	1321000	136
357	20241212	125800	84354378000	1324000	1325000	1328000	1324000	285
358	20241212	125700	83976612000	1326000	1324000	1327000	1324000	89
359	20241212	125600	83858673000	1324000	1328000	1332000	1324000	663
360	20241212	125500	82979663000	1328000	1324000	1330000	1324000	457
361	20241212	125400	82373557000	1325000	1325000	1329000	1324000	201
362	20241212	125300	82107205000	1325000	1324000	1327000	1324000	222
363	20241212	125200	81813145000	1325000	1325000	1329000	1324000	319
364	20241212	125100	81389990000	1325000	1326000	1336000	1324000	640
365	20241212	125000	80538989000	1327000	1324000	1330000	1323000	340
366	20241212	124900	80087834000	1322000	1327000	1330000	1322000	437
367	20241212	124800	79508713000	1327000	1326000	1330000	1324000	959
368	20241212	124700	78236389000	1327000	1322000	1327000	1322000	466
369	20241212	124600	77618781000	1322000	1323000	1323000	1320000	126
370	20241212	124500	77452208000	1322000	1319000	1323000	1319000	303
371	20241212	124400	77051663000	1318000	1319000	1319000	1317000	80
372	20241212	124300	76946244000	1317000	1324000	1325000	1317000	371
373	20241212	124200	76455476000	1324000	1322000	1325000	1321000	174
374	20241212	124100	76225280000	1322000	1318000	1322000	1318000	108
375	20241212	124000	76082763000	1318000	1318000	1319000	1318000	101
376	20241212	123900	75949591000	1318000	1320000	1322000	1317000	156
377	20241212	123800	75743799000	1320000	1320000	1321000	1316000	220
378	20241212	123700	75453550000	1320000	1321000	1321000	1320000	37
379	20241212	123600	75404692000	1323000	1323000	1325000	1315000	667
380	20241212	123500	74524357000	1323000	1324000	1324000	1318000	200
381	20241212	123400	74259949000	1324000	1317000	1325000	1314000	567
382	20241212	123300	73510880000	1317000	1328000	1328000	1317000	410
383	20241212	123200	72968855000	1327000	1310000	1334000	1310000	1393
384	20241212	123100	71127451000	1310000	1307000	1310000	1307000	435
385	20241212	123000	70558357000	1308000	1306000	1308000	1304000	154
386	20241212	122900	70357284000	1306000	1303000	1309000	1303000	750
387	20241212	122800	69377703000	1303000	1306000	1306000	1302000	358
388	20241212	122700	68910980000	1306000	1305000	1306000	1305000	22
389	20241212	122600	68882262000	1306000	1306000	1306000	1305000	190
390	20241212	122500	68634191000	1306000	1304000	1306000	1304000	152
391	20241212	122400	68435786000	1304000	1303000	1304000	1303000	21
392	20241212	122300	68408408000	1303000	1305000	1306000	1303000	72
393	20241212	122200	68314437000	1305000	1304000	1305000	1303000	74
394	20241212	122100	68217918000	1304000	1306000	1307000	1304000	113
395	20241212	122000	68070410000	1307000	1304000	1307000	1304000	134
396	20241212	121900	67895454000	1305000	1306000	1307000	1304000	33
397	20241212	121800	67852374000	1304000	1304000	1307000	1303000	198
398	20241212	121700	67594005000	1304000	1308000	1308000	1303000	270
399	20241212	121600	67241560000	1308000	1308000	1309000	1307000	135
400	20241212	121500	67064924000	1308000	1303000	1309000	1303000	158
401	20241212	121400	66858604000	1303000	1301000	1304000	1301000	30
402	20241212	121300	66819546000	1301000	1300000	1301000	1300000	43
403	20241212	121200	66763616000	1300000	1300000	1302000	1300000	31
404	20241212	121100	66723291000	1302000	1302000	1303000	1300000	69
405	20241212	121000	66633483000	1302000	1301000	1303000	1300000	66
406	20241212	120900	66547553000	1299000	1298000	1302000	1298000	36
407	20241212	120800	66500768000	1299000	1297000	1300000	1297000	91
408	20241212	120700	66382703000	1297000	1297000	1299000	1297000	51
409	20241212	120600	66316519000	1298000	1301000	1301000	1297000	46
410	20241212	120500	66256794000	1300000	1302000	1302000	1300000	143
411	20241212	120400	66070811000	1302000	1302000	1302000	1301000	38
412	20241212	120300	66021363000	1302000	1305000	1306000	1300000	100
413	20241212	120200	65890931000	1305000	1298000	1306000	1298000	181
414	20241212	120100	65654949000	1299000	1298000	1299000	1296000	23
415	20241212	120000	65625104000	1296000	1298000	1298000	1295000	72
416	20241212	115900	65531739000	1298000	1297000	1299000	1295000	72
417	20241212	115800	65438376000	1297000	1296000	1300000	1296000	82
418	20241212	115700	65332074000	1296000	1297000	1298000	1296000	141
419	20241212	115600	65149183000	1299000	1298000	1300000	1296000	347
420	20241212	115500	64698742000	1299000	1299000	1300000	1299000	51
421	20241212	115400	64632482000	1300000	1299000	1300000	1298000	156
422	20241212	115300	64429805000	1299000	1295000	1300000	1294000	145
423	20241212	115200	64241700000	1295000	1294000	1295000	1293000	172
424	20241212	115100	64019170000	1295000	1294000	1296000	1293000	171
425	20241212	115000	63798001000	1293000	1299000	1299000	1292000	405
426	20241212	114900	63273029000	1299000	1304000	1305000	1299000	357
427	20241212	114800	62808301000	1304000	1305000	1307000	1304000	278
428	20241212	114700	62445500000	1305000	1309000	1309000	1305000	119
429	20241212	114600	62289990000	1308000	1306000	1309000	1306000	128
430	20241212	114500	62122630000	1306000	1304000	1308000	1304000	134
431	20241212	114400	61947591000	1305000	1310000	1310000	1305000	444
432	20241212	114300	61367691000	1310000	1307000	1310000	1305000	242
433	20241212	114200	61051410000	1307000	1309000	1310000	1306000	267
434	20241212	114100	60702222000	1310000	1306000	1313000	1304000	420
435	20241212	114000	60152594000	1304000	1302000	1306000	1302000	311
436	20241212	113900	59747124000	1302000	1300000	1304000	1300000	244
437	20241212	113800	59429446000	1300000	1298000	1302000	1298000	205
438	20241212	113700	59163060000	1298000	1300000	1300000	1298000	171
439	20241212	113600	58940938000	1301000	1294000	1301000	1292000	365
440	20241212	113500	58467267000	1293000	1294000	1296000	1291000	108
441	20241212	113400	58327604000	1295000	1295000	1297000	1293000	127
442	20241212	113300	58163254000	1295000	1293000	1295000	1291000	251
443	20241212	113200	57838644000	1290000	1288000	1293000	1287000	323
444	20241212	113100	57422313000	1289000	1286000	1291000	1285000	280
445	20241212	113000	57061710000	1286000	1283000	1287000	1283000	339
446	20241212	112900	56626495000	1283000	1284000	1286000	1283000	261
447	20241212	112800	56291400000	1284000	1285000	1286000	1284000	284
448	20241212	112700	55926613000	1284000	1287000	1288000	1284000	258
449	20241212	112600	55594759000	1287000	1286000	1291000	1286000	308
450	20241212	112500	55197895000	1287000	1285000	1287000	1284000	294
451	20241212	112400	54820008000	1285000	1288000	1289000	1284000	282
452	20241212	112300	54457305000	1287000	1283000	1288000	1283000	192
453	20241212	112200	54210787000	1283000	1285000	1286000	1283000	423
454	20241212	112100	53667694000	1287000	1286000	1287000	1284000	428
455	20241212	112000	53117714000	1285000	1288000	1288000	1285000	416
456	20241212	111900	52582449000	1287000	1292000	1294000	1286000	492
457	20241212	111800	51948154000	1294000	1289000	1297000	1289000	308
458	20241212	111700	51550475000	1289000	1288000	1290000	1288000	115
459	20241212	111600	51402235000	1288000	1289000	1291000	1287000	199
460	20241212	111500	51145846000	1289000	1288000	1291000	1287000	199
461	20241212	111400	50889362000	1288000	1288000	1290000	1285000	257
462	20241212	111300	50558526000	1288000	1287000	1289000	1285000	251
463	20241212	111200	50235649000	1286000	1288000	1290000	1283000	458
464	20241212	111100	49646874000	1287000	1292000	1295000	1287000	457
465	20241212	111000	49057263000	1291000	1295000	1296000	1290000	506
466	20241212	110900	48403675000	1295000	1301000	1303000	1295000	438
467	20241212	110800	47834486000	1300000	1311000	1312000	1300000	1268
468	20241212	110700	46179534000	1310000	1311000	1311000	1310000	123
469	20241212	110600	46018378000	1311000	1312000	1314000	1310000	125
470	20241212	110500	45854487000	1312000	1311000	1315000	1310000	243
471	20241212	110400	45535887000	1312000	1314000	1318000	1311000	357
472	20241212	110300	45067290000	1314000	1314000	1316000	1312000	123
473	20241212	110200	44905689000	1312000	1314000	1315000	1312000	124
474	20241212	110100	44742891000	1314000	1312000	1316000	1312000	130
475	20241212	110000	44572117000	1312000	1313000	1315000	1311000	417
476	20241212	105900	44025022000	1313000	1314000	1315000	1312000	171
477	20241212	105800	43800466000	1315000	1316000	1317000	1313000	381
478	20241212	105700	43299650000	1316000	1316000	1317000	1315000	212
479	20241212	105600	43020654000	1316000	1316000	1317000	1316000	263
480	20241212	105500	42674507000	1316000	1319000	1319000	1316000	182
481	20241212	105400	42434819000	1318000	1315000	1318000	1315000	230
482	20241212	105300	42132262000	1315000	1315000	1318000	1315000	182
483	20241212	105200	41892807000	1315000	1316000	1317000	1315000	204
484	20241212	105100	41624333000	1316000	1316000	1318000	1316000	171
485	20241212	105000	41399156000	1316000	1318000	1318000	1316000	160
486	20241212	104900	41188467000	1318000	1319000	1319000	1316000	209
487	20241212	104800	40913205000	1319000	1321000	1321000	1319000	175
488	20241212	104700	40682262000	1321000	1321000	1323000	1321000	161
489	20241212	104600	40469479000	1321000	1316000	1322000	1315000	314
490	20241212	104500	40055383000	1315000	1316000	1317000	1315000	158
491	20241212	104400	39847465000	1316000	1317000	1318000	1316000	186
492	20241212	104300	39602543000	1317000	1316000	1319000	1316000	249
493	20241212	104200	39274598000	1316000	1315000	1317000	1315000	237
494	20241212	104100	38962800000	1315000	1318000	1318000	1315000	168
495	20241212	104000	38741638000	1318000	1321000	1322000	1318000	271
496	20241212	103900	38383934000	1321000	1322000	1324000	1321000	163
497	20241212	103800	38168540000	1322000	1325000	1326000	1322000	192
498	20241212	103700	37914356000	1326000	1322000	1327000	1322000	124
499	20241212	103600	37750181000	1322000	1325000	1327000	1322000	259
500	20241212	103500	37407262000	1325000	1324000	1326000	1323000	129
501	20241212	103400	37236456000	1323000	1324000	1324000	1321000	192
502	20241212	103300	36982400000	1324000	1325000	1327000	1324000	190
503	20241212	103200	36730668000	1325000	1330000	1337000	1325000	632
504	20241212	103100	35890938000	1330000	1337000	1340000	1330000	298
505	20241212	103000	35493134000	1338000	1341000	1342000	1336000	398
506	20241212	102900	34959860000	1341000	1339000	1345000	1338000	412
507	20241212	102800	34407208000	1336000	1329000	1339000	1329000	387
508	20241212	102700	33890522000	1329000	1330000	1331000	1329000	203
509	20241212	102600	33620536000	1330000	1330000	1333000	1330000	241
510	20241212	102500	33299814000	1330000	1331000	1332000	1328000	219
511	20241212	102400	33008728000	1329000	1331000	1331000	1328000	289
512	20241212	102300	32624450000	1332000	1331000	1332000	1328000	260
513	20241212	102200	32278581000	1332000	1325000	1334000	1325000	662
514	20241212	102100	31397710000	1328000	1322000	1329000	1322000	291
515	20241212	102000	31011985000	1323000	1322000	1324000	1321000	185
516	20241212	101900	30767490000	1324000	1323000	1325000	1321000	140
517	20241212	101800	30582277000	1322000	1320000	1324000	1320000	183
518	20241212	101700	30340314000	1320000	1321000	1321000	1319000	187
519	20241212	101600	30093437000	1320000	1323000	1323000	1320000	145
520	20241212	101500	29901823000	1322000	1319000	1323000	1319000	132
521	20241212	101400	29727513000	1319000	1321000	1326000	1319000	147
522	20241212	101300	29533182000	1321000	1318000	1324000	1317000	171
523	20241212	101200	29307558000	1318000	1318000	1320000	1318000	150
524	20241212	101100	29109775000	1318000	1321000	1323000	1318000	254
525	20241212	101000	28774219000	1321000	1323000	1324000	1321000	183
526	20241212	100900	28532348000	1321000	1323000	1325000	1320000	187
527	20241212	100800	28285026000	1323000	1325000	1325000	1320000	147
528	20241212	100700	28090464000	1325000	1327000	1328000	1325000	139
529	20241212	100600	27906085000	1327000	1323000	1328000	1323000	226
530	20241212	100500	27606658000	1323000	1323000	1325000	1320000	308
531	20241212	100400	27199472000	1323000	1326000	1326000	1321000	103
532	20241212	100300	27063166000	1326000	1321000	1327000	1320000	177
533	20241212	100200	26828842000	1320000	1320000	1321000	1316000	269
534	20241212	100100	26474078000	1320000	1326000	1327000	1320000	398
535	20241212	100000	25947023000	1326000	1325000	1328000	1323000	236
536	20241212	095900	25634297000	1325000	1325000	1327000	1322000	158
537	20241212	095800	25425031000	1324000	1322000	1327000	1322000	328
538	20241212	095700	24990430000	1322000	1322000	1323000	1320000	137
539	20241212	095600	24809320000	1322000	1319000	1324000	1318000	243
540	20241212	095500	24488263000	1319000	1314000	1321000	1314000	102
541	20241212	095400	24353871000	1314000	1314000	1321000	1313000	160
542	20241212	095300	24143307000	1314000	1314000	1317000	1312000	133
543	20241212	095200	23968574000	1315000	1312000	1315000	1312000	172
544	20241212	095100	23742620000	1312000	1312000	1313000	1311000	160
545	20241212	095000	23532645000	1312000	1313000	1313000	1312000	225
546	20241212	094900	23237285000	1313000	1316000	1316000	1312000	210
547	20241212	094800	22961477000	1315000	1322000	1325000	1315000	55
548	20241212	094700	22889009000	1322000	1314000	1324000	1312000	366
549	20241212	094600	22406718000	1314000	1312000	1315000	1310000	286
550	20241212	094500	22031607000	1311000	1311000	1315000	1310000	145
551	20241212	094400	21841449000	1310000	1317000	1317000	1310000	480
552	20241212	094300	21212145000	1315000	1321000	1322000	1312000	380
553	20241212	094200	20712345000	1320000	1324000	1325000	1320000	91
554	20241212	094100	20592003000	1324000	1323000	1324000	1321000	145
555	20241212	094000	20400272000	1322000	1329000	1330000	1322000	81
556	20241212	093900	20292859000	1330000	1325000	1333000	1324000	374
557	20241212	093800	19795542000	1324000	1322000	1325000	1320000	126
558	20241212	093700	19628804000	1322000	1319000	1322000	1318000	115
559	20241212	093600	19477003000	1319000	1316000	1319000	1316000	140
560	20241212	093500	19292628000	1319000	1321000	1321000	1316000	499
561	20241212	093400	18634493000	1320000	1325000	1325000	1320000	177
562	20241212	093300	18400612000	1325000	1323000	1325000	1321000	78
563	20241212	093200	18297451000	1323000	1318000	1324000	1318000	142
564	20241212	093100	18109810000	1318000	1321000	1322000	1317000	227
565	20241212	093000	17810137000	1324000	1326000	1328000	1320000	337
566	20241212	092900	17364670000	1326000	1323000	1330000	1323000	107
567	20241212	092800	17222741000	1323000	1331000	1334000	1320000	313
568	20241212	092700	16806832000	1331000	1329000	1336000	1328000	327
569	20241212	092600	16371173000	1328000	1332000	1334000	1327000	234
570	20241212	092500	16059920000	1327000	1319000	1334000	1319000	300
571	20241212	092400	15662088000	1318000	1317000	1320000	1316000	103
572	20241212	092300	15526368000	1316000	1316000	1319000	1316000	120
573	20241212	092200	15368269000	1317000	1321000	1322000	1316000	312
574	20241212	092100	14956660000	1321000	1333000	1336000	1321000	780
575	20241212	092000	13920095000	1334000	1326000	1334000	1322000	438
576	20241212	091900	13338603000	1323000	1313000	1327000	1311000	616
577	20241212	091800	12526797000	1313000	1313000	1315000	1312000	237
578	20241212	091700	12215642000	1313000	1311000	1317000	1311000	279
579	20241212	091600	11849225000	1311000	1319000	1319000	1310000	439
580	20241212	091500	11273386000	1315000	1317000	1321000	1314000	279
581	20241212	091400	10905900000	1315000	1315000	1318000	1314000	181
582	20241212	091300	10667939000	1315000	1311000	1321000	1310000	551
583	20241212	091200	9944321000	1311000	1320000	1320000	1311000	428
584	20241212	091100	9381024000	1320000	1319000	1324000	1318000	328
585	20241212	091000	8947919000	1320000	1327000	1328000	1318000	322
586	20241212	090900	8522473000	1328000	1320000	1331000	1318000	426
587	20241212	090800	7959131000	1321000	1332000	1335000	1321000	535
588	20241212	090700	7248153000	1332000	1326000	1334000	1326000	183
589	20241212	090600	7004797000	1326000	1327000	1338000	1325000	679
590	20241212	090500	6099663000	1327000	1317000	1327000	1311000	493
591	20241212	090400	5449359000	1317000	1324000	1325000	1315000	532
592	20241212	090300	4748143000	1325000	1320000	1330000	1318000	733
593	20241212	090200	3779128000	1318000	1330000	1332000	1316000	801
594	20241212	090100	2718875000	1337000	1332000	1363000	1320000	1217
595	20241212	090000	1089951000	1332000	1370000	1370000	1332000	790