KissMeData/010130/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	185500	172815866000	1542000	1542000	1542000	1542000	3498
3	20241203	185400	172815866000	1542000	1542000	1542000	1542000	0
4	20241203	185300	172815866000	1542000	1542000	1542000	1542000	0
5	20241203	185200	172815866000	1542000	1542000	1542000	1542000	0
6	20241203	185100	172815866000	1542000	1542000	1542000	1542000	0
7	20241203	185000	172815866000	1542000	1542000	1542000	1542000	0
8	20241203	184900	172815866000	1542000	1542000	1542000	1542000	0
9	20241203	184800	172815866000	1542000	1542000	1542000	1542000	0
10	20241203	184700	172815866000	1542000	1542000	1542000	1542000	0
11	20241203	184600	172815866000	1542000	1542000	1542000	1542000	0
12	20241203	184500	172815866000	1542000	1542000	1542000	1542000	0
13	20241203	184400	172815866000	1542000	1542000	1542000	1542000	0
14	20241203	184300	172815866000	1542000	1542000	1542000	1542000	0
15	20241203	184200	172815866000	1542000	1542000	1542000	1542000	0
16	20241203	184100	172815866000	1542000	1542000	1542000	1542000	0
17	20241203	184000	172815866000	1542000	1542000	1542000	1542000	0
18	20241203	183900	172815866000	1542000	1542000	1542000	1542000	0
19	20241203	183800	172815866000	1542000	1542000	1542000	1542000	0
20	20241203	183700	172815866000	1542000	1542000	1542000	1542000	0
21	20241203	183600	172815866000	1542000	1542000	1542000	1542000	0
22	20241203	183500	172815866000	1542000	1542000	1542000	1542000	0
23	20241203	183400	172815866000	1542000	1542000	1542000	1542000	0
24	20241203	183300	172815866000	1542000	1542000	1542000	1542000	0
25	20241203	183200	172815866000	1542000	1542000	1542000	1542000	0
26	20241203	183100	172815866000	1542000	1542000	1542000	1542000	0
27	20241203	183000	172815866000	1542000	1542000	1542000	1542000	0
28	20241203	182900	172815866000	1542000	1542000	1542000	1542000	0
29	20241203	182800	172815866000	1542000	1542000	1542000	1542000	0
30	20241203	182700	172815866000	1542000	1542000	1542000	1542000	0
31	20241203	182600	172815866000	1542000	1542000	1542000	1542000	0
32	20241203	182500	172815866000	1542000	1542000	1542000	1542000	3498
33	20241203	182400	172815866000	1542000	1542000	1542000	1542000	0
34	20241203	182300	172815866000	1542000	1542000	1542000	1542000	0
35	20241203	182200	172815866000	1542000	1542000	1542000	1542000	0
36	20241203	182100	172815866000	1542000	1542000	1542000	1542000	0
37	20241203	182000	172815866000	1542000	1542000	1542000	1542000	0
38	20241203	181900	172815866000	1542000	1542000	1542000	1542000	0
39	20241203	181800	172815866000	1542000	1542000	1542000	1542000	0
40	20241203	181700	172815866000	1542000	1542000	1542000	1542000	0
41	20241203	181600	172815866000	1542000	1542000	1542000	1542000	0
42	20241203	181500	172815866000	1542000	1542000	1542000	1542000	0
43	20241203	181400	172815866000	1542000	1542000	1542000	1542000	0
44	20241203	181300	172815866000	1542000	1542000	1542000	1542000	0
45	20241203	181200	172815866000	1542000	1542000	1542000	1542000	0
46	20241203	181100	172815866000	1542000	1542000	1542000	1542000	0
47	20241203	181000	172815866000	1542000	1542000	1542000	1542000	0
48	20241203	180900	172815866000	1542000	1542000	1542000	1542000	0
49	20241203	180800	172815866000	1542000	1542000	1542000	1542000	0
50	20241203	180700	172815866000	1542000	1542000	1542000	1542000	0
51	20241203	180600	172815866000	1542000	1542000	1542000	1542000	0
52	20241203	180500	172815866000	1542000	1542000	1542000	1542000	0
53	20241203	180400	172815866000	1542000	1542000	1542000	1542000	0
54	20241203	180300	172815866000	1542000	1542000	1542000	1542000	0
55	20241203	180200	172815866000	1542000	1542000	1542000	1542000	0
56	20241203	180100	172815866000	1542000	1542000	1542000	1542000	0
57	20241203	180000	172815866000	1542000	1542000	1542000	1542000	0
58	20241203	175900	172815866000	1542000	1542000	1542000	1542000	0
59	20241203	175800	172815866000	1542000	1542000	1542000	1542000	0
60	20241203	175700	172815866000	1542000	1542000	1542000	1542000	0
61	20241203	175600	172815866000	1542000	1542000	1542000	1542000	0
62	20241203	175500	172815866000	1542000	1542000	1542000	1542000	3498
63	20241203	175400	172815866000	1542000	1542000	1542000	1542000	0
64	20241203	175300	172815866000	1542000	1542000	1542000	1542000	0
65	20241203	175200	172815866000	1542000	1542000	1542000	1542000	0
66	20241203	175100	172815866000	1542000	1542000	1542000	1542000	0
67	20241203	175000	172815866000	1542000	1542000	1542000	1542000	0
68	20241203	174900	172815866000	1542000	1542000	1542000	1542000	0
69	20241203	174800	172815866000	1542000	1542000	1542000	1542000	0
70	20241203	174700	172815866000	1542000	1542000	1542000	1542000	0
71	20241203	174600	172815866000	1542000	1542000	1542000	1542000	0
72	20241203	174500	172815866000	1542000	1542000	1542000	1542000	0
73	20241203	174400	172815866000	1542000	1542000	1542000	1542000	0
74	20241203	174300	172815866000	1542000	1542000	1542000	1542000	0
75	20241203	174200	172815866000	1542000	1542000	1542000	1542000	0
76	20241203	174100	172815866000	1542000	1542000	1542000	1542000	0
77	20241203	174000	172815866000	1542000	1542000	1542000	1542000	0
78	20241203	173900	172815866000	1542000	1542000	1542000	1542000	0
79	20241203	173800	172815866000	1542000	1542000	1542000	1542000	0
80	20241203	173700	172815866000	1542000	1542000	1542000	1542000	0
81	20241203	173600	172815866000	1542000	1542000	1542000	1542000	0
82	20241203	173500	172815866000	1542000	1542000	1542000	1542000	0
83	20241203	173400	172815866000	1542000	1542000	1542000	1542000	0
84	20241203	173300	172815866000	1542000	1542000	1542000	1542000	0
85	20241203	173200	172815866000	1542000	1542000	1542000	1542000	0
86	20241203	173100	172815866000	1542000	1542000	1542000	1542000	0
87	20241203	173000	172815866000	1542000	1542000	1542000	1542000	0
88	20241203	172900	172815866000	1542000	1542000	1542000	1542000	0
89	20241203	172800	172815866000	1542000	1542000	1542000	1542000	0
90	20241203	172700	172815866000	1542000	1542000	1542000	1542000	0
91	20241203	172600	172815866000	1542000	1542000	1542000	1542000	0
92	20241203	172500	172815866000	1542000	1542000	1542000	1542000	3498
93	20241203	172400	172815866000	1542000	1542000	1542000	1542000	0
94	20241203	172300	172815866000	1542000	1542000	1542000	1542000	0
95	20241203	172200	172815866000	1542000	1542000	1542000	1542000	0
96	20241203	172100	172815866000	1542000	1542000	1542000	1542000	0
97	20241203	172000	172815866000	1542000	1542000	1542000	1542000	0
98	20241203	171900	172815866000	1542000	1542000	1542000	1542000	0
99	20241203	171800	172815866000	1542000	1542000	1542000	1542000	0
100	20241203	171700	172815866000	1542000	1542000	1542000	1542000	0
101	20241203	171600	172815866000	1542000	1542000	1542000	1542000	0
102	20241203	171500	172815866000	1542000	1542000	1542000	1542000	0
103	20241203	171400	172815866000	1542000	1542000	1542000	1542000	0
104	20241203	171300	172815866000	1542000	1542000	1542000	1542000	0
105	20241203	171200	172815866000	1542000	1542000	1542000	1542000	0
106	20241203	171100	172815866000	1542000	1542000	1542000	1542000	0
107	20241203	171000	172815866000	1542000	1542000	1542000	1542000	0
108	20241203	170900	172815866000	1542000	1542000	1542000	1542000	0
109	20241203	170800	172815866000	1542000	1542000	1542000	1542000	0
110	20241203	170700	172815866000	1542000	1542000	1542000	1542000	0
111	20241203	170600	172815866000	1542000	1542000	1542000	1542000	0
112	20241203	170500	172815866000	1542000	1542000	1542000	1542000	0
113	20241203	170400	172815866000	1542000	1542000	1542000	1542000	0
114	20241203	170300	172815866000	1542000	1542000	1542000	1542000	0
115	20241203	170200	172815866000	1542000	1542000	1542000	1542000	0
116	20241203	170100	172815866000	1542000	1542000	1542000	1542000	0
117	20241203	170000	172815866000	1542000	1542000	1542000	1542000	0
118	20241203	165900	172815866000	1542000	1542000	1542000	1542000	0
119	20241203	165800	172815866000	1542000	1542000	1542000	1542000	0
120	20241203	165700	172815866000	1542000	1542000	1542000	1542000	0
121	20241203	165600	172815866000	1542000	1542000	1542000	1542000	0
122	20241203	165500	172815866000	1542000	1542000	1542000	1542000	3498
123	20241203	165400	172815866000	1542000	1542000	1542000	1542000	0
124	20241203	165300	172815866000	1542000	1542000	1542000	1542000	0
125	20241203	165200	172815866000	1542000	1542000	1542000	1542000	0
126	20241203	165100	172815866000	1542000	1542000	1542000	1542000	0
127	20241203	165000	172815866000	1542000	1542000	1542000	1542000	0
128	20241203	164900	172815866000	1542000	1542000	1542000	1542000	0
129	20241203	164800	172815866000	1542000	1542000	1542000	1542000	0
130	20241203	164700	172815866000	1542000	1542000	1542000	1542000	0
131	20241203	164600	172815866000	1542000	1542000	1542000	1542000	0
132	20241203	164500	172815866000	1542000	1542000	1542000	1542000	0
133	20241203	164400	172815866000	1542000	1542000	1542000	1542000	0
134	20241203	164300	172815866000	1542000	1542000	1542000	1542000	0
135	20241203	164200	172815866000	1542000	1542000	1542000	1542000	0
136	20241203	164100	172815866000	1542000	1542000	1542000	1542000	0
137	20241203	164000	172815866000	1542000	1542000	1542000	1542000	0
138	20241203	163900	172815866000	1542000	1542000	1542000	1542000	0
139	20241203	163800	172815866000	1542000	1542000	1542000	1542000	0
140	20241203	163700	172815866000	1542000	1542000	1542000	1542000	0
141	20241203	163600	172815866000	1542000	1542000	1542000	1542000	0
142	20241203	163500	172815866000	1542000	1542000	1542000	1542000	0
143	20241203	163400	172815866000	1542000	1542000	1542000	1542000	0
144	20241203	163300	172815866000	1542000	1542000	1542000	1542000	0
145	20241203	163200	172815866000	1542000	1542000	1542000	1542000	0
146	20241203	163100	172815866000	1542000	1542000	1542000	1542000	0
147	20241203	163000	172815866000	1542000	1542000	1542000	1542000	0
148	20241203	162900	172815866000	1542000	1542000	1542000	1542000	0
149	20241203	162800	172815866000	1542000	1542000	1542000	1542000	0
150	20241203	162700	172815866000	1542000	1542000	1542000	1542000	0
151	20241203	162600	172815866000	1542000	1542000	1542000	1542000	0
152	20241203	162500	172815866000	1542000	1542000	1542000	1542000	3498
153	20241203	162400	172815866000	1542000	1542000	1542000	1542000	0
154	20241203	162300	172815866000	1542000	1542000	1542000	1542000	0
155	20241203	162200	172815866000	1542000	1542000	1542000	1542000	0
156	20241203	162100	172815866000	1542000	1542000	1542000	1542000	0
157	20241203	162000	172815866000	1542000	1542000	1542000	1542000	0
158	20241203	161900	172815866000	1542000	1542000	1542000	1542000	0
159	20241203	161800	172815866000	1542000	1542000	1542000	1542000	0
160	20241203	161700	172815866000	1542000	1542000	1542000	1542000	0
161	20241203	161600	172815866000	1542000	1542000	1542000	1542000	0
162	20241203	161500	172815866000	1542000	1542000	1542000	1542000	0
163	20241203	161400	172815866000	1542000	1542000	1542000	1542000	0
164	20241203	161300	172815866000	1542000	1542000	1542000	1542000	0
165	20241203	161200	172815866000	1542000	1542000	1542000	1542000	0
166	20241203	161100	172815866000	1542000	1542000	1542000	1542000	0
167	20241203	161000	172815866000	1542000	1542000	1542000	1542000	0
168	20241203	160900	172815866000	1542000	1542000	1542000	1542000	0
169	20241203	160800	172815866000	1542000	1542000	1542000	1542000	0
170	20241203	160700	172815866000	1542000	1542000	1542000	1542000	0
171	20241203	160600	172815866000	1542000	1542000	1542000	1542000	0
172	20241203	160500	172815866000	1542000	1542000	1542000	1542000	0
173	20241203	160400	172815866000	1542000	1542000	1542000	1542000	0
174	20241203	160300	172815866000	1542000	1542000	1542000	1542000	0
175	20241203	160200	172815866000	1542000	1542000	1542000	1542000	0
176	20241203	160100	172815866000	1542000	1542000	1542000	1542000	0
177	20241203	160000	172815866000	1542000	1542000	1542000	1542000	0
178	20241203	155900	172815866000	1542000	1542000	1542000	1542000	0
179	20241203	155800	172815866000	1542000	1542000	1542000	1542000	0
180	20241203	155700	172815866000	1542000	1542000	1542000	1542000	0
181	20241203	155600	172815866000	1542000	1542000	1542000	1542000	0
182	20241203	155500	172815866000	1542000	1542000	1542000	1542000	3498
183	20241203	155400	172815866000	1542000	1542000	1542000	1542000	0
184	20241203	155300	172815866000	1542000	1542000	1542000	1542000	0
185	20241203	155200	172815866000	1542000	1542000	1542000	1542000	0
186	20241203	155100	172815866000	1542000	1542000	1542000	1542000	0
187	20241203	155000	172815866000	1542000	1542000	1542000	1542000	0
188	20241203	154900	172815866000	1542000	1542000	1542000	1542000	0
189	20241203	154800	172815866000	1542000	1542000	1542000	1542000	0
190	20241203	154700	172815866000	1542000	1542000	1542000	1542000	0
191	20241203	154600	172815866000	1542000	1542000	1542000	1542000	0
192	20241203	154500	172815866000	1542000	1542000	1542000	1542000	0
193	20241203	154400	172815866000	1542000	1542000	1542000	1542000	0
194	20241203	154300	172815866000	1542000	1542000	1542000	1542000	0
195	20241203	154200	172815866000	1542000	1542000	1542000	1542000	0
196	20241203	154100	172815866000	1542000	1542000	1542000	1542000	0
197	20241203	154000	172815866000	1542000	1542000	1542000	1542000	0
198	20241203	153900	172815866000	1542000	1542000	1542000	1542000	0
199	20241203	153800	172815866000	1542000	1542000	1542000	1542000	0
200	20241203	153700	172815866000	1542000	1542000	1542000	1542000	0
201	20241203	153600	172815866000	1542000	1542000	1542000	1542000	0
202	20241203	153500	172815866000	1542000	1542000	1542000	1542000	0
203	20241203	153400	172815866000	1542000	1542000	1542000	1542000	0
204	20241203	153300	172815866000	1542000	1542000	1542000	1542000	0
205	20241203	153200	172815866000	1542000	1542000	1542000	1542000	0
206	20241203	153100	172815866000	1542000	1542000	1542000	1542000	0
207	20241203	153000	172815866000	1542000	1542000	1542000	1542000	3498
208	20241203	152900	167421950000	1538000	1538000	1538000	1538000	0
209	20241203	152800	167421950000	1538000	1538000	1538000	1538000	0
210	20241203	152700	167421950000	1538000	1538000	1538000	1538000	0
211	20241203	152600	167421950000	1538000	1538000	1538000	1538000	0
212	20241203	152500	167421950000	1538000	1538000	1538000	1538000	0
213	20241203	152400	167421950000	1538000	1538000	1538000	1538000	0
214	20241203	152300	167421950000	1538000	1538000	1538000	1538000	0
215	20241203	152200	167421950000	1538000	1538000	1538000	1538000	0
216	20241203	152100	167421950000	1538000	1538000	1538000	1538000	0
217	20241203	152000	167421950000	1538000	1538000	1538000	1538000	0
218	20241203	151900	167421950000	1538000	1538000	1540000	1533000	283
219	20241203	151800	166987080000	1538000	1531000	1540000	1531000	583
220	20241203	151700	166092780000	1531000	1530000	1536000	1529000	465
221	20241203	151600	165380197000	1530000	1540000	1540000	1530000	346
222	20241203	151500	164849217000	1537000	1537000	1540000	1535000	372
223	20241203	151400	164277208000	1537000	1540000	1542000	1534000	400
224	20241203	151300	163662011000	1541000	1556000	1557000	1527000	828
225	20241203	151200	162382314000	1556000	1555000	1557000	1555000	388
226	20241203	151100	161778829000	1555000	1557000	1557000	1555000	210
227	20241203	151000	161452192000	1556000	1557000	1560000	1555000	293
228	20241203	150900	160996192000	1556000	1562000	1562000	1556000	322
229	20241203	150800	160494421000	1561000	1563000	1564000	1561000	153
230	20241203	150700	160255269000	1563000	1559000	1565000	1558000	300
231	20241203	150600	159786597000	1559000	1563000	1563000	1557000	297
232	20241203	150500	159323459000	1558000	1560000	1563000	1557000	291
233	20241203	150400	158869524000	1560000	1560000	1562000	1558000	319
234	20241203	150300	158371796000	1561000	1563000	1568000	1561000	345
235	20241203	150200	157832076000	1563000	1556000	1566000	1556000	337
236	20241203	150100	157305889000	1556000	1574000	1577000	1556000	717
237	20241203	150000	156182758000	1574000	1577000	1578000	1574000	106
238	20241203	145900	156015693000	1578000	1574000	1580000	1574000	420
239	20241203	145800	155353236000	1574000	1577000	1577000	1574000	216
240	20241203	145700	155012964000	1577000	1573000	1578000	1573000	323
241	20241203	145600	154504140000	1574000	1578000	1578000	1571000	372
242	20241203	145500	153918467000	1579000	1580000	1585000	1578000	485
243	20241203	145400	153151641000	1581000	1575000	1583000	1570000	766
244	20241203	145300	151942210000	1575000	1572000	1577000	1569000	274
245	20241203	145200	151511302000	1571000	1573000	1579000	1571000	416
246	20241203	145100	150855778000	1573000	1569000	1573000	1569000	208
247	20241203	145000	150528914000	1569000	1564000	1570000	1563000	305
248	20241203	144900	150051901000	1564000	1571000	1571000	1563000	443
249	20241203	144800	149358372000	1571000	1566000	1573000	1566000	297
250	20241203	144700	148891947000	1567000	1572000	1573000	1566000	261
251	20241203	144600	148482321000	1572000	1569000	1574000	1569000	210
252	20241203	144500	148152441000	1569000	1570000	1570000	1566000	223
253	20241203	144400	147802762000	1570000	1566000	1577000	1565000	258
254	20241203	144300	147397958000	1566000	1567000	1568000	1564000	383
255	20241203	144200	146798178000	1566000	1576000	1577000	1561000	872
256	20241203	144100	145429948000	1577000	1584000	1592000	1571000	775
257	20241203	144000	144204979000	1584000	1578000	1584000	1572000	454
258	20241203	143900	143487613000	1572000	1577000	1600000	1570000	1164
259	20241203	143800	141644446000	1577000	1575000	1580000	1566000	917
260	20241203	143700	140201642000	1575000	1566000	1577000	1566000	733
261	20241203	143600	139049315000	1566000	1556000	1573000	1555000	751
262	20241203	143500	137873206000	1558000	1577000	1580000	1551000	1796
263	20241203	143400	135056849000	1577000	1582000	1582000	1555000	1094
264	20241203	143300	133339959000	1583000	1600000	1642000	1578000	1879
265	20241203	143200	130338833000	1594000	1594000	1594000	1594000	0
266	20241203	143100	130338833000	1594000	1550000	1594000	1546000	520
267	20241203	143000	129529451000	1549000	1539000	1550000	1535000	914
268	20241203	142900	128120015000	1540000	1528000	1541000	1527000	948
269	20241203	142800	126666087000	1528000	1523000	1530000	1521000	742
270	20241203	142700	125534143000	1523000	1518000	1524000	1516000	266
271	20241203	142600	125129495000	1519000	1518000	1523000	1516000	438
272	20241203	142500	124463923000	1518000	1522000	1525000	1509000	768
273	20241203	142400	123297226000	1523000	1503000	1523000	1503000	1551
274	20241203	142300	120951942000	1504000	1502000	1504000	1502000	216
275	20241203	142200	120627294000	1503000	1504000	1504000	1503000	78
276	20241203	142100	120510044000	1503000	1505000	1505000	1503000	182
277	20241203	142000	120236248000	1505000	1500000	1505000	1499000	227
278	20241203	141900	119895313000	1499000	1499000	1500000	1498000	220
279	20241203	141800	119565387000	1499000	1499000	1500000	1498000	197
280	20241203	141700	119270139000	1499000	1500000	1500000	1497000	241
281	20241203	141600	118909021000	1499000	1500000	1500000	1499000	56
282	20241203	141500	118825038000	1500000	1501000	1501000	1499000	139
283	20241203	141400	118616536000	1501000	1499000	1501000	1498000	248
284	20241203	141300	118244584000	1499000	1496000	1499000	1495000	231
285	20241203	141200	117899007000	1496000	1496000	1496000	1495000	38
286	20241203	141100	117842174000	1496000	1494000	1496000	1493000	182
287	20241203	141000	117570238000	1494000	1494000	1494000	1494000	36
288	20241203	140900	117516454000	1496000	1492000	1497000	1492000	82
289	20241203	140800	117393910000	1492000	1496000	1496000	1488000	258
290	20241203	140700	117008825000	1496000	1484000	1497000	1484000	276
291	20241203	140600	116597546000	1484000	1486000	1486000	1483000	219
292	20241203	140500	116272411000	1485000	1486000	1486000	1485000	19
293	20241203	140400	116244188000	1486000	1486000	1486000	1485000	131
294	20241203	140300	116049580000	1486000	1486000	1486000	1485000	118
295	20241203	140200	115874271000	1486000	1481000	1486000	1481000	236
296	20241203	140100	115524321000	1482000	1481000	1482000	1481000	273
297	20241203	140000	115119868000	1482000	1486000	1486000	1481000	304
298	20241203	135900	114668664000	1487000	1487000	1487000	1486000	106
299	20241203	135800	114511091000	1487000	1487000	1487000	1486000	56
300	20241203	135700	114427855000	1486000	1488000	1488000	1486000	152
301	20241203	135600	114201870000	1487000	1488000	1488000	1487000	119
302	20241203	135500	114024912000	1487000	1487000	1488000	1487000	102
303	20241203	135400	113873211000	1488000	1490000	1490000	1488000	107
304	20241203	135300	113713872000	1490000	1497000	1500000	1489000	299
305	20241203	135200	113266992000	1497000	1493000	1497000	1493000	280
306	20241203	135100	112848195000	1496000	1498000	1499000	1490000	734
307	20241203	135000	111750803000	1498000	1498000	1498000	1497000	64
308	20241203	134900	111654936000	1498000	1501000	1501000	1497000	350
309	20241203	134800	111130281000	1501000	1502000	1505000	1501000	167
310	20241203	134700	110879346000	1502000	1502000	1507000	1501000	316
311	20241203	134600	110404367000	1502000	1507000	1507000	1501000	638
312	20241203	134500	109445391000	1506000	1507000	1508000	1506000	75
313	20241203	134400	109332373000	1507000	1507000	1508000	1507000	29
314	20241203	134300	109288657000	1508000	1507000	1508000	1506000	94
315	20241203	134200	109146960000	1506000	1509000	1510000	1505000	375
316	20241203	134100	108581600000	1509000	1509000	1509000	1508000	283
317	20241203	134000	108154637000	1508000	1505000	1509000	1505000	181
318	20241203	133900	107881921000	1506000	1505000	1506000	1501000	514
319	20241203	133800	107109594000	1504000	1504000	1505000	1504000	124
320	20241203	133700	106923048000	1504000	1509000	1509000	1504000	318
321	20241203	133600	106444007000	1508000	1505000	1509000	1505000	155
322	20241203	133500	106210356000	1505000	1509000	1509000	1505000	161
323	20241203	133400	105967581000	1509000	1504000	1510000	1503000	749
324	20241203	133300	104838186000	1503000	1503000	1504000	1501000	123
325	20241203	133200	104653317000	1504000	1502000	1504000	1502000	178
326	20241203	133100	104385738000	1502000	1501000	1502000	1500000	156
327	20241203	133000	104151519000	1500000	1501000	1501000	1500000	63
328	20241203	132900	104056983000	1500000	1500000	1502000	1499000	270
329	20241203	132800	103651744000	1498000	1502000	1502000	1497000	326
330	20241203	132700	103162622000	1502000	1502000	1502000	1501000	54
331	20241203	132600	103081520000	1502000	1498000	1502000	1498000	192
332	20241203	132500	102793527000	1498000	1499000	1499000	1498000	187
333	20241203	132400	102513279000	1501000	1500000	1501000	1499000	228
334	20241203	132300	102171220000	1500000	1499000	1500000	1498000	140
335	20241203	132200	101961327000	1498000	1496000	1499000	1496000	98
336	20241203	132100	101814566000	1497000	1499000	1499000	1496000	109
337	20241203	132000	101651322000	1500000	1497000	1501000	1496000	203
338	20241203	131900	101346907000	1496000	1496000	1497000	1492000	183
339	20241203	131800	101073389000	1494000	1498000	1499000	1494000	231
340	20241203	131700	100727633000	1499000	1499000	1499000	1497000	194
341	20241203	131600	100437034000	1499000	1501000	1501000	1497000	238
342	20241203	131500	100080409000	1501000	1502000	1502000	1500000	140
343	20241203	131400	99870311000	1501000	1502000	1506000	1501000	211
344	20241203	131300	99553214000	1502000	1502000	1512000	1500000	676
345	20241203	131200	98535812000	1502000	1500000	1502000	1496000	306
346	20241203	131100	98076955000	1500000	1501000	1501000	1496000	482
347	20241203	131000	97354309000	1501000	1514000	1517000	1495000	942
348	20241203	130900	95937670000	1515000	1490000	1515000	1489000	1857
349	20241203	130800	93151283000	1489000	1486000	1490000	1485000	398
350	20241203	130700	92558959000	1486000	1486000	1487000	1485000	217
351	20241203	130600	92236486000	1485000	1485000	1485000	1485000	88
352	20241203	130500	92105806000	1485000	1483000	1485000	1482000	46
353	20241203	130400	92037564000	1483000	1483000	1483000	1482000	77
354	20241203	130300	91923376000	1482000	1482000	1485000	1480000	312
355	20241203	130200	91460746000	1481000	1480000	1481000	1480000	163
356	20241203	130100	91219445000	1479000	1475000	1479000	1475000	203
357	20241203	130000	90919638000	1474000	1478000	1478000	1474000	316
358	20241203	125900	90453165000	1478000	1478000	1478000	1477000	33
359	20241203	125800	90404414000	1478000	1477000	1478000	1477000	48
360	20241203	125700	90333477000	1478000	1479000	1480000	1477000	161
361	20241203	125600	90095493000	1480000	1478000	1480000	1478000	168
362	20241203	125500	89847001000	1478000	1480000	1480000	1478000	136
363	20241203	125400	89645847000	1480000	1479000	1480000	1479000	29
364	20241203	125300	89602948000	1479000	1480000	1480000	1479000	97
365	20241203	125200	89459451000	1479000	1480000	1480000	1479000	58
366	20241203	125100	89373630000	1479000	1480000	1480000	1479000	25
367	20241203	125000	89336641000	1480000	1479000	1480000	1479000	159
368	20241203	124900	89101380000	1479000	1480000	1480000	1479000	47
369	20241203	124800	89031824000	1479000	1478000	1481000	1478000	172
370	20241203	124700	88777430000	1478000	1479000	1479000	1478000	74
371	20241203	124600	88668028000	1478000	1479000	1479000	1478000	99
372	20241203	124500	88521663000	1478000	1481000	1481000	1478000	323
373	20241203	124400	88043900000	1482000	1481000	1482000	1481000	106
374	20241203	124300	87886826000	1481000	1484000	1484000	1481000	90
375	20241203	124200	87753471000	1482000	1482000	1484000	1482000	54
376	20241203	124100	87673429000	1482000	1483000	1483000	1481000	96
377	20241203	124000	87531144000	1482000	1484000	1484000	1482000	144
378	20241203	123900	87317628000	1484000	1484000	1485000	1483000	68
379	20241203	123800	87216713000	1483000	1485000	1485000	1483000	126
380	20241203	123700	87029752000	1485000	1485000	1485000	1484000	44
381	20241203	123600	86964426000	1484000	1484000	1485000	1484000	72
382	20241203	123500	86857521000	1484000	1485000	1486000	1484000	219
383	20241203	123400	86532350000	1484000	1485000	1485000	1484000	33
384	20241203	123300	86483358000	1485000	1485000	1485000	1484000	55
385	20241203	123200	86401713000	1485000	1484000	1485000	1484000	86
386	20241203	123100	86274033000	1484000	1485000	1485000	1484000	83
387	20241203	123000	86150801000	1484000	1482000	1485000	1482000	120
388	20241203	122900	85972794000	1482000	1483000	1483000	1482000	40
389	20241203	122800	85913504000	1483000	1480000	1483000	1479000	230
390	20241203	122700	85573050000	1480000	1480000	1480000	1479000	78
391	20241203	122600	85457612000	1480000	1480000	1480000	1479000	51
392	20241203	122500	85382133000	1480000	1479000	1480000	1479000	112
393	20241203	122400	85216424000	1479000	1480000	1480000	1479000	118
394	20241203	122300	85041818000	1479000	1480000	1480000	1479000	75
395	20241203	122200	84930834000	1479000	1481000	1481000	1479000	73
396	20241203	122100	84822806000	1480000	1481000	1481000	1480000	53
397	20241203	122000	84744328000	1481000	1481000	1482000	1480000	131
398	20241203	121900	84550326000	1482000	1482000	1482000	1481000	30
399	20241203	121800	84505884000	1481000	1482000	1483000	1481000	139
400	20241203	121700	84299861000	1482000	1484000	1484000	1482000	111
401	20241203	121600	84135222000	1484000	1483000	1484000	1482000	137
402	20241203	121500	83932079000	1482000	1483000	1483000	1482000	126
403	20241203	121400	83745250000	1482000	1483000	1483000	1482000	48
404	20241203	121300	83674112000	1482000	1482000	1483000	1482000	74
405	20241203	121200	83564434000	1481000	1481000	1483000	1481000	74
406	20241203	121100	83454798000	1480000	1480000	1483000	1479000	145
407	20241203	121000	83240149000	1479000	1479000	1480000	1479000	52
408	20241203	120900	83163237000	1479000	1478000	1480000	1478000	45
409	20241203	120800	83096675000	1478000	1478000	1480000	1478000	37
410	20241203	120700	83041958000	1479000	1480000	1481000	1478000	32
411	20241203	120600	82994645000	1478000	1480000	1481000	1478000	74
412	20241203	120500	82885139000	1480000	1481000	1483000	1480000	116
413	20241203	120400	82713350000	1481000	1481000	1483000	1481000	70
414	20241203	120300	82609598000	1481000	1485000	1485000	1481000	95
415	20241203	120200	82468746000	1485000	1486000	1487000	1485000	115
416	20241203	120100	82297864000	1486000	1486000	1487000	1485000	71
417	20241203	120000	82192349000	1486000	1475000	1486000	1473000	335
418	20241203	115900	81696790000	1474000	1478000	1479000	1473000	110
419	20241203	115800	81534581000	1474000	1474000	1478000	1473000	100
420	20241203	115700	81387019000	1478000	1474000	1478000	1473000	18
421	20241203	115600	81360471000	1473000	1476000	1478000	1473000	151
422	20241203	115500	81137858000	1476000	1478000	1478000	1474000	128
423	20241203	115400	80948840000	1477000	1478000	1478000	1477000	92
424	20241203	115300	80812950000	1477000	1479000	1479000	1474000	184
425	20241203	115200	80541207000	1478000	1479000	1479000	1478000	76
426	20241203	115100	80428821000	1479000	1479000	1479000	1478000	31
427	20241203	115000	80382992000	1478000	1479000	1479000	1478000	10
428	20241203	114900	80368209000	1479000	1479000	1479000	1478000	19
429	20241203	114800	80340119000	1479000	1479000	1480000	1479000	87
430	20241203	114700	80211436000	1478000	1479000	1479000	1478000	31
431	20241203	114600	80165613000	1478000	1477000	1479000	1476000	47
432	20241203	114500	80096210000	1476000	1473000	1480000	1473000	184
433	20241203	114400	79824665000	1473000	1474000	1478000	1473000	156
434	20241203	114300	79594660000	1474000	1475000	1475000	1474000	38
435	20241203	114200	79538635000	1474000	1476000	1476000	1474000	133
436	20241203	114100	79342482000	1476000	1475000	1477000	1474000	223
437	20241203	114000	79013499000	1474000	1475000	1475000	1474000	66
438	20241203	113900	78916188000	1474000	1475000	1475000	1474000	37
439	20241203	113800	78861641000	1475000	1476000	1477000	1474000	178
440	20241203	113700	78599009000	1476000	1476000	1477000	1476000	42
441	20241203	113600	78537008000	1476000	1476000	1477000	1476000	85
442	20241203	113500	78411542000	1476000	1478000	1478000	1476000	137
443	20241203	113400	78209208000	1477000	1478000	1478000	1477000	25
444	20241203	113300	78172268000	1477000	1477000	1479000	1477000	88
445	20241203	113200	78042278000	1477000	1475000	1478000	1475000	120
446	20241203	113100	77865079000	1476000	1478000	1478000	1476000	107
447	20241203	113000	77707039000	1478000	1477000	1478000	1477000	27
448	20241203	112900	77667143000	1477000	1479000	1480000	1477000	100
449	20241203	112800	77519284000	1479000	1476000	1479000	1475000	126
450	20241203	112700	77333236000	1475000	1480000	1480000	1475000	273
451	20241203	112600	76929834000	1480000	1480000	1480000	1479000	40
452	20241203	112500	76870661000	1479000	1479000	1480000	1479000	18
453	20241203	112400	76844033000	1480000	1479000	1480000	1479000	18
454	20241203	112300	76817402000	1480000	1480000	1480000	1479000	39
455	20241203	112200	76759711000	1479000	1479000	1480000	1479000	37
456	20241203	112100	76704982000	1479000	1481000	1482000	1478000	221
457	20241203	112000	76377882000	1481000	1483000	1484000	1481000	63
458	20241203	111900	76284474000	1483000	1487000	1487000	1483000	133
459	20241203	111800	76086949000	1486000	1483000	1486000	1483000	57
460	20241203	111700	76002307000	1484000	1483000	1484000	1481000	52
461	20241203	111600	75925195000	1483000	1485000	1485000	1481000	90
462	20241203	111500	75791713000	1485000	1480000	1486000	1476000	237
463	20241203	111400	75440713000	1479000	1479000	1480000	1475000	123
464	20241203	111300	75258874000	1479000	1478000	1479000	1475000	256
465	20241203	111200	74880644000	1479000	1480000	1480000	1479000	132
466	20241203	111100	74685365000	1479000	1488000	1488000	1479000	401
467	20241203	111000	74090466000	1488000	1487000	1488000	1487000	212
468	20241203	110900	73775018000	1487000	1489000	1489000	1487000	185
469	20241203	110800	73499764000	1489000	1488000	1489000	1488000	81
470	20241203	110700	73379188000	1489000	1495000	1495000	1489000	335
471	20241203	110600	72879252000	1494000	1490000	1496000	1489000	440
472	20241203	110500	72222492000	1489000	1492000	1493000	1489000	375
473	20241203	110400	71663583000	1492000	1489000	1492000	1489000	273
474	20241203	110300	71256661000	1489000	1486000	1490000	1486000	208
475	20241203	110200	70947111000	1486000	1486000	1486000	1486000	7
476	20241203	110100	70936709000	1486000	1484000	1487000	1484000	121
477	20241203	110000	70756963000	1484000	1484000	1485000	1484000	39
478	20241203	105900	70699071000	1484000	1486000	1486000	1484000	121
479	20241203	105800	70519384000	1485000	1488000	1488000	1485000	96
480	20241203	105700	70376699000	1488000	1487000	1488000	1485000	150
481	20241203	105600	70153663000	1486000	1485000	1492000	1484000	571
482	20241203	105500	69303720000	1492000	1480000	1492000	1479000	956
483	20241203	105400	67883308000	1479000	1481000	1481000	1478000	218
484	20241203	105300	67560852000	1481000	1483000	1483000	1480000	271
485	20241203	105200	67159364000	1483000	1481000	1484000	1481000	288
486	20241203	105100	66732378000	1481000	1479000	1481000	1478000	318
487	20241203	105000	66261646000	1479000	1479000	1479000	1479000	5
488	20241203	104900	66254251000	1477000	1479000	1479000	1476000	71
489	20241203	104800	66149358000	1479000	1474000	1479000	1474000	145
490	20241203	104700	65935165000	1474000	1475000	1479000	1474000	109
491	20241203	104600	65774401000	1474000	1474000	1475000	1474000	59
492	20241203	104500	65687415000	1477000	1473000	1478000	1473000	229
493	20241203	104400	65349159000	1473000	1477000	1478000	1472000	151
494	20241203	104300	65126419000	1477000	1477000	1477000	1477000	15
495	20241203	104200	65104264000	1474000	1472000	1480000	1472000	418
496	20241203	104100	64487920000	1471000	1475000	1475000	1471000	162
497	20241203	104000	64249216000	1474000	1481000	1482000	1473000	317
498	20241203	103900	63780842000	1481000	1479000	1481000	1478000	288
499	20241203	103800	63354653000	1478000	1475000	1481000	1475000	426
500	20241203	103700	62725274000	1475000	1478000	1479000	1475000	264
501	20241203	103600	62335192000	1478000	1479000	1480000	1478000	181
502	20241203	103500	62067506000	1480000	1480000	1480000	1479000	143
503	20241203	103400	61855902000	1480000	1482000	1482000	1479000	345
504	20241203	103300	61344938000	1482000	1480000	1483000	1479000	337
505	20241203	103200	60846059000	1480000	1479000	1480000	1479000	83
506	20241203	103100	60723237000	1479000	1476000	1479000	1476000	198
507	20241203	103000	60430679000	1476000	1475000	1476000	1475000	42
508	20241203	102900	60368706000	1475000	1474000	1475000	1473000	146
509	20241203	102800	60153463000	1475000	1474000	1475000	1474000	122
510	20241203	102700	59973566000	1474000	1473000	1474000	1472000	113
511	20241203	102600	59807097000	1473000	1470000	1474000	1470000	58
512	20241203	102500	59721762000	1470000	1472000	1475000	1470000	211
513	20241203	102400	59410847000	1474000	1472000	1474000	1472000	72
514	20241203	102300	59304801000	1472000	1469000	1473000	1469000	162
515	20241203	102200	59066608000	1469000	1468000	1469000	1468000	50
516	20241203	102100	58993203000	1467000	1468000	1468000	1467000	59
517	20241203	102000	58906606000	1467000	1471000	1471000	1467000	223
518	20241203	101900	58578980000	1471000	1470000	1471000	1470000	220
519	20241203	101800	58255460000	1470000	1468000	1470000	1466000	98
520	20241203	101700	58111589000	1468000	1461000	1468000	1461000	309
521	20241203	101600	57659328000	1462000	1462000	1463000	1460000	141
522	20241203	101500	57453212000	1462000	1465000	1465000	1459000	165
523	20241203	101400	57211832000	1465000	1465000	1465000	1464000	19
524	20241203	101300	57183999000	1464000	1458000	1465000	1458000	297
525	20241203	101200	56750398000	1458000	1458000	1459000	1458000	71
526	20241203	101100	56646874000	1458000	1459000	1459000	1458000	51
527	20241203	101000	56572491000	1458000	1458000	1459000	1458000	69
528	20241203	100900	56471885000	1458000	1459000	1459000	1458000	85
529	20241203	100800	56347943000	1458000	1458000	1459000	1457000	76
530	20241203	100700	56237132000	1458000	1460000	1460000	1458000	124
531	20241203	100600	56056213000	1459000	1460000	1460000	1459000	54
532	20241203	100500	55977417000	1459000	1456000	1460000	1456000	99
533	20241203	100400	55832996000	1455000	1454000	1456000	1452000	283
534	20241203	100300	55421608000	1454000	1462000	1463000	1454000	317
535	20241203	100200	54959204000	1462000	1464000	1470000	1462000	264
536	20241203	100100	54572538000	1465000	1460000	1469000	1460000	295
537	20241203	100000	54140688000	1460000	1451000	1461000	1446000	416
538	20241203	095900	53536122000	1444000	1458000	1459000	1444000	495
539	20241203	095800	52816088000	1458000	1466000	1468000	1458000	446
540	20241203	095700	52163523000	1466000	1470000	1470000	1465000	631
541	20241203	095600	51237661000	1472000	1475000	1475000	1470000	479
542	20241203	095500	50532127000	1474000	1475000	1475000	1474000	182
543	20241203	095400	50263785000	1474000	1474000	1475000	1473000	306
544	20241203	095300	49812810000	1475000	1473000	1478000	1473000	263
545	20241203	095200	49425157000	1474000	1481000	1482000	1474000	393
546	20241203	095100	48844080000	1481000	1482000	1482000	1481000	67
547	20241203	095000	48744801000	1481000	1482000	1483000	1481000	157
548	20241203	094900	48512133000	1482000	1481000	1483000	1480000	136
549	20241203	094800	48310623000	1481000	1481000	1481000	1479000	188
550	20241203	094700	48032368000	1484000	1484000	1484000	1481000	137
551	20241203	094600	47829117000	1483000	1478000	1484000	1478000	165
552	20241203	094500	47584672000	1479000	1485000	1485000	1479000	462
553	20241203	094400	46899286000	1484000	1481000	1485000	1481000	223
554	20241203	094300	46568565000	1482000	1481000	1484000	1481000	276
555	20241203	094200	46159325000	1481000	1479000	1482000	1478000	470
556	20241203	094100	45464057000	1480000	1480000	1480000	1479000	129
557	20241203	094000	45273202000	1479000	1485000	1486000	1479000	324
558	20241203	093900	44792563000	1485000	1480000	1485000	1479000	715
559	20241203	093800	43733636000	1479000	1479000	1480000	1478000	303
560	20241203	093700	43285483000	1479000	1475000	1479000	1473000	255
561	20241203	093600	42909272000	1475000	1473000	1475000	1471000	272
562	20241203	093500	42508706000	1473000	1477000	1477000	1472000	217
563	20241203	093400	42188713000	1474000	1477000	1478000	1474000	255
564	20241203	093300	41812333000	1476000	1477000	1478000	1476000	331
565	20241203	093200	41323523000	1478000	1479000	1479000	1477000	306
566	20241203	093100	40871276000	1479000	1480000	1482000	1478000	270
567	20241203	093000	40471720000	1479000	1478000	1480000	1478000	177
568	20241203	092900	40209938000	1478000	1477000	1478000	1476000	267
569	20241203	092800	39815704000	1476000	1474000	1477000	1470000	480
570	20241203	092700	39108076000	1474000	1479000	1480000	1470000	840
571	20241203	092600	37869625000	1479000	1478000	1479000	1477000	201
572	20241203	092500	37572584000	1477000	1475000	1478000	1475000	117
573	20241203	092400	37399755000	1475000	1475000	1481000	1474000	224
574	20241203	092300	37068692000	1474000	1479000	1480000	1471000	572
575	20241203	092200	36224547000	1478000	1486000	1486000	1476000	421
576	20241203	092100	35601259000	1485000	1483000	1486000	1482000	255
577	20241203	092000	35223069000	1483000	1477000	1483000	1476000	330
578	20241203	091900	34735137000	1481000	1485000	1487000	1472000	781
579	20241203	091800	33579753000	1485000	1496000	1499000	1482000	1168
580	20241203	091700	31839230000	1496000	1478000	1496000	1472000	1616
581	20241203	091600	29441339000	1478000	1474000	1479000	1469000	866
582	20241203	091500	28165695000	1474000	1476000	1478000	1473000	801
583	20241203	091400	26983801000	1475000	1475000	1480000	1474000	581
584	20241203	091300	26126310000	1476000	1478000	1480000	1470000	665
585	20241203	091200	25145334000	1480000	1474000	1485000	1473000	883
586	20241203	091100	23838969000	1475000	1472000	1480000	1471000	456
587	20241203	091000	23166183000	1471000	1480000	1480000	1467000	547
588	20241203	090900	22361411000	1480000	1466000	1483000	1463000	1019
589	20241203	090800	20858505000	1467000	1444000	1477000	1439000	1471
590	20241203	090700	18714508000	1444000	1440000	1444000	1438000	713
591	20241203	090600	17686822000	1440000	1450000	1457000	1440000	1086
592	20241203	090500	16110908000	1449000	1452000	1455000	1448000	831
593	20241203	090400	14905667000	1452000	1459000	1465000	1449000	2029
594	20241203	090300	11948961000	1458000	1450000	1459000	1443000	1374
595	20241203	090200	9956193000	1452000	1447000	1455000	1432000	2302
596	20241203	090100	6623108000	1447000	1446000	1447000	1420000	2284
597	20241203	090000	3347881000	1439000	1450000	1450000	1432000	2302