KissMeData/010130/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	185500	139636881000	1671000	1671000	1671000	1671000	1977
3	20241204	185400	139636881000	1671000	1671000	1671000	1671000	0
4	20241204	185300	139636881000	1671000	1671000	1671000	1671000	0
5	20241204	185200	139636881000	1671000	1671000	1671000	1671000	0
6	20241204	185100	139636881000	1671000	1671000	1671000	1671000	0
7	20241204	185000	139636881000	1671000	1671000	1671000	1671000	0
8	20241204	184900	139636881000	1671000	1671000	1671000	1671000	0
9	20241204	184800	139636881000	1671000	1671000	1671000	1671000	0
10	20241204	184700	139636881000	1671000	1671000	1671000	1671000	0
11	20241204	184600	139636881000	1671000	1671000	1671000	1671000	0
12	20241204	184500	139636881000	1671000	1671000	1671000	1671000	0
13	20241204	184400	139636881000	1671000	1671000	1671000	1671000	0
14	20241204	184300	139636881000	1671000	1671000	1671000	1671000	0
15	20241204	184200	139636881000	1671000	1671000	1671000	1671000	0
16	20241204	184100	139636881000	1671000	1671000	1671000	1671000	0
17	20241204	184000	139636881000	1671000	1671000	1671000	1671000	0
18	20241204	183900	139636881000	1671000	1671000	1671000	1671000	0
19	20241204	183800	139636881000	1671000	1671000	1671000	1671000	0
20	20241204	183700	139636881000	1671000	1671000	1671000	1671000	0
21	20241204	183600	139636881000	1671000	1671000	1671000	1671000	0
22	20241204	183500	139636881000	1671000	1671000	1671000	1671000	0
23	20241204	183400	139636881000	1671000	1671000	1671000	1671000	0
24	20241204	183300	139636881000	1671000	1671000	1671000	1671000	0
25	20241204	183200	139636881000	1671000	1671000	1671000	1671000	0
26	20241204	183100	139636881000	1671000	1671000	1671000	1671000	0
27	20241204	183000	139636881000	1671000	1671000	1671000	1671000	0
28	20241204	182900	139636881000	1671000	1671000	1671000	1671000	0
29	20241204	182800	139636881000	1671000	1671000	1671000	1671000	0
30	20241204	182700	139636881000	1671000	1671000	1671000	1671000	0
31	20241204	182600	139636881000	1671000	1671000	1671000	1671000	0
32	20241204	182500	139636881000	1671000	1671000	1671000	1671000	1977
33	20241204	182400	139636881000	1671000	1671000	1671000	1671000	0
34	20241204	182300	139636881000	1671000	1671000	1671000	1671000	0
35	20241204	182200	139636881000	1671000	1671000	1671000	1671000	0
36	20241204	182100	139636881000	1671000	1671000	1671000	1671000	0
37	20241204	182000	139636881000	1671000	1671000	1671000	1671000	0
38	20241204	181900	139636881000	1671000	1671000	1671000	1671000	0
39	20241204	181800	139636881000	1671000	1671000	1671000	1671000	0
40	20241204	181700	139636881000	1671000	1671000	1671000	1671000	0
41	20241204	181600	139636881000	1671000	1671000	1671000	1671000	0
42	20241204	181500	139636881000	1671000	1671000	1671000	1671000	0
43	20241204	181400	139636881000	1671000	1671000	1671000	1671000	0
44	20241204	181300	139636881000	1671000	1671000	1671000	1671000	0
45	20241204	181200	139636881000	1671000	1671000	1671000	1671000	0
46	20241204	181100	139636881000	1671000	1671000	1671000	1671000	0
47	20241204	181000	139636881000	1671000	1671000	1671000	1671000	0
48	20241204	180900	139636881000	1671000	1671000	1671000	1671000	0
49	20241204	180800	139636881000	1671000	1671000	1671000	1671000	0
50	20241204	180700	139636881000	1671000	1671000	1671000	1671000	0
51	20241204	180600	139636881000	1671000	1671000	1671000	1671000	0
52	20241204	180500	139636881000	1671000	1671000	1671000	1671000	0
53	20241204	180400	139636881000	1671000	1671000	1671000	1671000	0
54	20241204	180300	139636881000	1671000	1671000	1671000	1671000	0
55	20241204	180200	139636881000	1671000	1671000	1671000	1671000	0
56	20241204	180100	139636881000	1671000	1671000	1671000	1671000	0
57	20241204	180000	139636881000	1671000	1671000	1671000	1671000	0
58	20241204	175900	139636881000	1671000	1671000	1671000	1671000	0
59	20241204	175800	139636881000	1671000	1671000	1671000	1671000	0
60	20241204	175700	139636881000	1671000	1671000	1671000	1671000	0
61	20241204	175600	139636881000	1671000	1671000	1671000	1671000	0
62	20241204	175500	139636881000	1671000	1671000	1671000	1671000	1977
63	20241204	175400	139636881000	1671000	1671000	1671000	1671000	0
64	20241204	175300	139636881000	1671000	1671000	1671000	1671000	0
65	20241204	175200	139636881000	1671000	1671000	1671000	1671000	0
66	20241204	175100	139636881000	1671000	1671000	1671000	1671000	0
67	20241204	175000	139636881000	1671000	1671000	1671000	1671000	0
68	20241204	174900	139636881000	1671000	1671000	1671000	1671000	0
69	20241204	174800	139636881000	1671000	1671000	1671000	1671000	0
70	20241204	174700	139636881000	1671000	1671000	1671000	1671000	0
71	20241204	174600	139636881000	1671000	1671000	1671000	1671000	0
72	20241204	174500	139636881000	1671000	1671000	1671000	1671000	0
73	20241204	174400	139636881000	1671000	1671000	1671000	1671000	0
74	20241204	174300	139636881000	1671000	1671000	1671000	1671000	0
75	20241204	174200	139636881000	1671000	1671000	1671000	1671000	0
76	20241204	174100	139636881000	1671000	1671000	1671000	1671000	0
77	20241204	174000	139636881000	1671000	1671000	1671000	1671000	0
78	20241204	173900	139636881000	1671000	1671000	1671000	1671000	0
79	20241204	173800	139636881000	1671000	1671000	1671000	1671000	0
80	20241204	173700	139636881000	1671000	1671000	1671000	1671000	0
81	20241204	173600	139636881000	1671000	1671000	1671000	1671000	0
82	20241204	173500	139636881000	1671000	1671000	1671000	1671000	0
83	20241204	173400	139636881000	1671000	1671000	1671000	1671000	0
84	20241204	173300	139636881000	1671000	1671000	1671000	1671000	0
85	20241204	173200	139636881000	1671000	1671000	1671000	1671000	0
86	20241204	173100	139636881000	1671000	1671000	1671000	1671000	0
87	20241204	173000	139636881000	1671000	1671000	1671000	1671000	0
88	20241204	172900	139636881000	1671000	1671000	1671000	1671000	0
89	20241204	172800	139636881000	1671000	1671000	1671000	1671000	0
90	20241204	172700	139636881000	1671000	1671000	1671000	1671000	0
91	20241204	172600	139636881000	1671000	1671000	1671000	1671000	0
92	20241204	172500	139636881000	1671000	1671000	1671000	1671000	1977
93	20241204	172400	139636881000	1671000	1671000	1671000	1671000	0
94	20241204	172300	139636881000	1671000	1671000	1671000	1671000	0
95	20241204	172200	139636881000	1671000	1671000	1671000	1671000	0
96	20241204	172100	139636881000	1671000	1671000	1671000	1671000	0
97	20241204	172000	139636881000	1671000	1671000	1671000	1671000	0
98	20241204	171900	139636881000	1671000	1671000	1671000	1671000	0
99	20241204	171800	139636881000	1671000	1671000	1671000	1671000	0
100	20241204	171700	139636881000	1671000	1671000	1671000	1671000	0
101	20241204	171600	139636881000	1671000	1671000	1671000	1671000	0
102	20241204	171500	139636881000	1671000	1671000	1671000	1671000	0
103	20241204	171400	139636881000	1671000	1671000	1671000	1671000	0
104	20241204	171300	139636881000	1671000	1671000	1671000	1671000	0
105	20241204	171200	139636881000	1671000	1671000	1671000	1671000	0
106	20241204	171100	139636881000	1671000	1671000	1671000	1671000	0
107	20241204	171000	139636881000	1671000	1671000	1671000	1671000	0
108	20241204	170900	139636881000	1671000	1671000	1671000	1671000	0
109	20241204	170800	139636881000	1671000	1671000	1671000	1671000	0
110	20241204	170700	139636881000	1671000	1671000	1671000	1671000	0
111	20241204	170600	139636881000	1671000	1671000	1671000	1671000	0
112	20241204	170500	139636881000	1671000	1671000	1671000	1671000	0
113	20241204	170400	139636881000	1671000	1671000	1671000	1671000	0
114	20241204	170300	139636881000	1671000	1671000	1671000	1671000	0
115	20241204	170200	139636881000	1671000	1671000	1671000	1671000	0
116	20241204	170100	139636881000	1671000	1671000	1671000	1671000	0
117	20241204	170000	139636881000	1671000	1671000	1671000	1671000	0
118	20241204	165900	139636881000	1671000	1671000	1671000	1671000	0
119	20241204	165800	139636881000	1671000	1671000	1671000	1671000	0
120	20241204	165700	139636881000	1671000	1671000	1671000	1671000	0
121	20241204	165600	139636881000	1671000	1671000	1671000	1671000	0
122	20241204	165500	139636881000	1671000	1671000	1671000	1671000	1977
123	20241204	165400	139636881000	1671000	1671000	1671000	1671000	0
124	20241204	165300	139636881000	1671000	1671000	1671000	1671000	0
125	20241204	165200	139636881000	1671000	1671000	1671000	1671000	0
126	20241204	165100	139636881000	1671000	1671000	1671000	1671000	0
127	20241204	165000	139636881000	1671000	1671000	1671000	1671000	0
128	20241204	164900	139636881000	1671000	1671000	1671000	1671000	0
129	20241204	164800	139636881000	1671000	1671000	1671000	1671000	0
130	20241204	164700	139636881000	1671000	1671000	1671000	1671000	0
131	20241204	164600	139636881000	1671000	1671000	1671000	1671000	0
132	20241204	164500	139636881000	1671000	1671000	1671000	1671000	0
133	20241204	164400	139636881000	1671000	1671000	1671000	1671000	0
134	20241204	164300	139636881000	1671000	1671000	1671000	1671000	0
135	20241204	164200	139636881000	1671000	1671000	1671000	1671000	0
136	20241204	164100	139636881000	1671000	1671000	1671000	1671000	0
137	20241204	164000	139636881000	1671000	1671000	1671000	1671000	0
138	20241204	163900	139636881000	1671000	1671000	1671000	1671000	0
139	20241204	163800	139636881000	1671000	1671000	1671000	1671000	0
140	20241204	163700	139636881000	1671000	1671000	1671000	1671000	0
141	20241204	163600	139636881000	1671000	1671000	1671000	1671000	0
142	20241204	163500	139636881000	1671000	1671000	1671000	1671000	0
143	20241204	163400	139636881000	1671000	1671000	1671000	1671000	0
144	20241204	163300	139636881000	1671000	1671000	1671000	1671000	0
145	20241204	163200	139636881000	1671000	1671000	1671000	1671000	0
146	20241204	163100	139636881000	1671000	1671000	1671000	1671000	0
147	20241204	163000	139636881000	1671000	1671000	1671000	1671000	0
148	20241204	162900	139636881000	1671000	1671000	1671000	1671000	0
149	20241204	162800	139636881000	1671000	1671000	1671000	1671000	0
150	20241204	162700	139636881000	1671000	1671000	1671000	1671000	0
151	20241204	162600	139636881000	1671000	1671000	1671000	1671000	0
152	20241204	162500	139636881000	1671000	1671000	1671000	1671000	1977
153	20241204	162400	139636881000	1671000	1671000	1671000	1671000	0
154	20241204	162300	139636881000	1671000	1671000	1671000	1671000	0
155	20241204	162200	139636881000	1671000	1671000	1671000	1671000	0
156	20241204	162100	139636881000	1671000	1671000	1671000	1671000	0
157	20241204	162000	139636881000	1671000	1671000	1671000	1671000	0
158	20241204	161900	139636881000	1671000	1671000	1671000	1671000	0
159	20241204	161800	139636881000	1671000	1671000	1671000	1671000	0
160	20241204	161700	139636881000	1671000	1671000	1671000	1671000	0
161	20241204	161600	139636881000	1671000	1671000	1671000	1671000	0
162	20241204	161500	139636881000	1671000	1671000	1671000	1671000	0
163	20241204	161400	139636881000	1671000	1671000	1671000	1671000	0
164	20241204	161300	139636881000	1671000	1671000	1671000	1671000	0
165	20241204	161200	139636881000	1671000	1671000	1671000	1671000	0
166	20241204	161100	139636881000	1671000	1671000	1671000	1671000	0
167	20241204	161000	139636881000	1671000	1671000	1671000	1671000	0
168	20241204	160900	139636881000	1671000	1671000	1671000	1671000	0
169	20241204	160800	139636881000	1671000	1671000	1671000	1671000	0
170	20241204	160700	139636881000	1671000	1671000	1671000	1671000	0
171	20241204	160600	139636881000	1671000	1671000	1671000	1671000	0
172	20241204	160500	139636881000	1671000	1671000	1671000	1671000	0
173	20241204	160400	139636881000	1671000	1671000	1671000	1671000	0
174	20241204	160300	139636881000	1671000	1671000	1671000	1671000	0
175	20241204	160200	139636881000	1671000	1671000	1671000	1671000	0
176	20241204	160100	139636881000	1671000	1671000	1671000	1671000	0
177	20241204	160000	139636881000	1671000	1671000	1671000	1671000	0
178	20241204	155900	139636881000	1671000	1671000	1671000	1671000	0
179	20241204	155800	139636881000	1671000	1671000	1671000	1671000	0
180	20241204	155700	139636881000	1671000	1671000	1671000	1671000	0
181	20241204	155600	139636881000	1671000	1671000	1671000	1671000	0
182	20241204	155500	139636881000	1671000	1671000	1671000	1671000	1977
183	20241204	155400	139636881000	1671000	1671000	1671000	1671000	0
184	20241204	155300	139636881000	1671000	1671000	1671000	1671000	0
185	20241204	155200	139636881000	1671000	1671000	1671000	1671000	0
186	20241204	155100	139636881000	1671000	1671000	1671000	1671000	0
187	20241204	155000	139636881000	1671000	1671000	1671000	1671000	0
188	20241204	154900	139636881000	1671000	1671000	1671000	1671000	0
189	20241204	154800	139636881000	1671000	1671000	1671000	1671000	0
190	20241204	154700	139636881000	1671000	1671000	1671000	1671000	0
191	20241204	154600	139636881000	1671000	1671000	1671000	1671000	0
192	20241204	154500	139636881000	1671000	1671000	1671000	1671000	0
193	20241204	154400	139636881000	1671000	1671000	1671000	1671000	0
194	20241204	154300	139636881000	1671000	1671000	1671000	1671000	0
195	20241204	154200	139636881000	1671000	1671000	1671000	1671000	0
196	20241204	154100	139636881000	1671000	1671000	1671000	1671000	0
197	20241204	154000	139636881000	1671000	1671000	1671000	1671000	0
198	20241204	153900	139636881000	1671000	1671000	1671000	1671000	0
199	20241204	153800	139636881000	1671000	1671000	1671000	1671000	0
200	20241204	153700	139636881000	1671000	1671000	1671000	1671000	0
201	20241204	153600	139636881000	1671000	1671000	1671000	1671000	0
202	20241204	153500	139636881000	1671000	1671000	1671000	1671000	0
203	20241204	153400	139636881000	1671000	1671000	1671000	1671000	0
204	20241204	153300	139636881000	1671000	1671000	1671000	1671000	0
205	20241204	153200	139636881000	1671000	1671000	1671000	1671000	0
206	20241204	153100	139636881000	1671000	1671000	1671000	1671000	0
207	20241204	153000	139636881000	1671000	1671000	1671000	1671000	1977
208	20241204	152900	136333314000	1677000	1677000	1677000	1677000	0
209	20241204	152800	136333314000	1677000	1677000	1677000	1677000	0
210	20241204	152700	136333314000	1677000	1677000	1677000	1677000	0
211	20241204	152600	136333314000	1677000	1677000	1677000	1677000	0
212	20241204	152500	136333314000	1677000	1677000	1677000	1677000	0
213	20241204	152400	136333314000	1677000	1677000	1677000	1677000	0
214	20241204	152300	136333314000	1677000	1677000	1677000	1677000	0
215	20241204	152200	136333314000	1677000	1677000	1677000	1677000	0
216	20241204	152100	136333314000	1677000	1677000	1677000	1677000	0
217	20241204	152000	136333314000	1677000	1677000	1677000	1677000	0
218	20241204	151900	136333314000	1677000	1670000	1677000	1662000	438
219	20241204	151800	135601460000	1670000	1674000	1674000	1667000	184
220	20241204	151700	135294160000	1675000	1676000	1677000	1673000	219
221	20241204	151600	134927275000	1676000	1679000	1680000	1676000	133
222	20241204	151500	134704178000	1679000	1682000	1685000	1676000	120
223	20241204	151400	134502754000	1686000	1686000	1687000	1675000	315
224	20241204	151300	133972309000	1685000	1686000	1687000	1685000	176
225	20241204	151200	133675588000	1686000	1688000	1688000	1683000	348
226	20241204	151100	133088936000	1688000	1684000	1688000	1683000	325
227	20241204	151000	132540901000	1684000	1676000	1684000	1673000	240
228	20241204	150900	132138239000	1675000	1672000	1685000	1672000	429
229	20241204	150800	131418832000	1672000	1667000	1673000	1666000	833
230	20241204	150700	130029768000	1666000	1667000	1667000	1666000	145
231	20241204	150600	129788073000	1667000	1667000	1667000	1666000	120
232	20241204	150500	129588066000	1667000	1667000	1667000	1665000	135
233	20241204	150400	129363135000	1667000	1667000	1667000	1665000	221
234	20241204	150300	128994936000	1666000	1665000	1666000	1665000	261
235	20241204	150200	128560171000	1665000	1660000	1665000	1660000	261
236	20241204	150100	128125946000	1662000	1662000	1663000	1660000	145
237	20241204	150000	127885037000	1660000	1661000	1663000	1660000	126
238	20241204	145900	127675668000	1661000	1660000	1663000	1660000	87
239	20241204	145800	127531037000	1661000	1660000	1663000	1659000	101
240	20241204	145700	127363235000	1659000	1664000	1664000	1658000	309
241	20241204	145600	126849832000	1664000	1663000	1665000	1661000	173
242	20241204	145500	126562082000	1660000	1665000	1666000	1658000	576
243	20241204	145400	125604384000	1665000	1659000	1665000	1658000	376
244	20241204	145300	124979610000	1660000	1660000	1660000	1659000	55
245	20241204	145200	124888319000	1659000	1660000	1660000	1658000	105
246	20241204	145100	124714099000	1660000	1655000	1661000	1654000	268
247	20241204	145000	124269733000	1655000	1655000	1656000	1653000	177
248	20241204	144900	123976918000	1656000	1654000	1656000	1653000	56
249	20241204	144800	123884308000	1654000	1657000	1658000	1654000	467
250	20241204	144700	123110695000	1657000	1654000	1657000	1652000	205
251	20241204	144600	122771489000	1654000	1655000	1655000	1652000	132
252	20241204	144500	122553190000	1655000	1653000	1656000	1652000	179
253	20241204	144400	122256976000	1654000	1654000	1655000	1653000	127
254	20241204	144300	122046975000	1650000	1650000	1655000	1650000	420
255	20241204	144200	121352961000	1651000	1650000	1651000	1649000	73
256	20241204	144100	121232505000	1650000	1650000	1651000	1648000	123
257	20241204	144000	121029592000	1650000	1649000	1652000	1646000	249
258	20241204	143900	120618816000	1649000	1645000	1649000	1643000	149
259	20241204	143800	120373567000	1646000	1646000	1646000	1643000	66
260	20241204	143700	120265020000	1646000	1647000	1647000	1642000	178
261	20241204	143600	119972100000	1647000	1647000	1650000	1646000	127
262	20241204	143500	119762730000	1647000	1645000	1650000	1645000	101
263	20241204	143400	119596279000	1645000	1648000	1650000	1645000	116
264	20241204	143300	119405201000	1648000	1648000	1651000	1648000	66
265	20241204	143200	119296328000	1648000	1652000	1652000	1644000	187
266	20241204	143100	118987986000	1651000	1650000	1652000	1643000	492
267	20241204	143000	118176134000	1648000	1640000	1650000	1640000	489
268	20241204	142900	117370747000	1640000	1643000	1644000	1640000	104
269	20241204	142800	117199960000	1644000	1642000	1645000	1641000	76
270	20241204	142700	117075078000	1643000	1640000	1645000	1640000	281
271	20241204	142600	116613457000	1639000	1640000	1641000	1639000	108
272	20241204	142500	116436303000	1640000	1639000	1640000	1637000	71
273	20241204	142400	116319927000	1637000	1641000	1642000	1636000	56
274	20241204	142300	116228105000	1641000	1639000	1642000	1635000	188
275	20241204	142200	115920032000	1639000	1641000	1641000	1635000	356
276	20241204	142100	115336991000	1641000	1643000	1643000	1641000	47
277	20241204	142000	115259822000	1643000	1639000	1644000	1639000	190
278	20241204	141900	114947689000	1640000	1641000	1643000	1640000	132
279	20241204	141800	114730998000	1643000	1641000	1643000	1640000	161
280	20241204	141700	114466702000	1642000	1640000	1642000	1639000	166
281	20241204	141600	114194387000	1640000	1640000	1640000	1639000	72
282	20241204	141500	114076317000	1639000	1640000	1640000	1639000	36
283	20241204	141400	114017294000	1640000	1636000	1640000	1636000	89
284	20241204	141300	113871414000	1636000	1641000	1641000	1636000	241
285	20241204	141200	113476534000	1641000	1641000	1642000	1640000	49
286	20241204	141100	113396135000	1641000	1643000	1643000	1641000	31
287	20241204	141000	113345232000	1643000	1643000	1644000	1639000	305
288	20241204	140900	112844493000	1643000	1646000	1646000	1643000	67
289	20241204	140800	112734336000	1646000	1647000	1648000	1645000	67
290	20241204	140700	112624039000	1648000	1641000	1648000	1641000	252
291	20241204	140600	112209628000	1642000	1640000	1642000	1640000	50
292	20241204	140500	112127567000	1641000	1640000	1641000	1639000	99
293	20241204	140400	111965168000	1640000	1641000	1641000	1638000	68
294	20241204	140300	111853684000	1641000	1640000	1642000	1640000	56
295	20241204	140200	111761775000	1640000	1638000	1642000	1638000	214
296	20241204	140100	111410761000	1638000	1635000	1638000	1635000	146
297	20241204	140000	111171783000	1636000	1635000	1636000	1635000	36
298	20241204	135900	111112899000	1635000	1636000	1636000	1635000	20
299	20241204	135800	111080184000	1635000	1635000	1636000	1634000	92
300	20241204	135700	110929741000	1635000	1640000	1640000	1635000	213
301	20241204	135600	110581115000	1640000	1638000	1641000	1635000	83
302	20241204	135500	110445123000	1638000	1644000	1645000	1634000	465
303	20241204	135400	109682697000	1645000	1639000	1645000	1639000	1050
304	20241204	135300	107960235000	1639000	1637000	1639000	1637000	161
305	20241204	135200	107696593000	1637000	1636000	1637000	1635000	120
306	20241204	135100	107500235000	1635000	1635000	1636000	1635000	69
307	20241204	135000	107387402000	1635000	1631000	1635000	1631000	99
308	20241204	134900	107225773000	1632000	1633000	1634000	1631000	107
309	20241204	134800	107051057000	1634000	1635000	1635000	1634000	41
310	20241204	134700	106984052000	1635000	1635000	1636000	1635000	60
311	20241204	134600	106885938000	1635000	1636000	1637000	1635000	65
312	20241204	134500	106779629000	1637000	1637000	1638000	1636000	54
313	20241204	134400	106691240000	1638000	1638000	1638000	1636000	74
314	20241204	134300	106570058000	1639000	1637000	1640000	1637000	85
315	20241204	134200	106430720000	1636000	1639000	1639000	1635000	177
316	20241204	134100	106140994000	1639000	1638000	1640000	1637000	250
317	20241204	134000	105731159000	1637000	1638000	1638000	1635000	66
318	20241204	133900	105623132000	1638000	1638000	1639000	1638000	54
319	20241204	133800	105534654000	1638000	1638000	1639000	1637000	141
320	20241204	133700	105303674000	1637000	1636000	1637000	1635000	103
321	20241204	133600	105135118000	1636000	1634000	1636000	1634000	89
322	20241204	133500	104989579000	1634000	1629000	1635000	1629000	164
323	20241204	133400	104721837000	1629000	1627000	1630000	1627000	74
324	20241204	133300	104601334000	1626000	1631000	1631000	1626000	76
325	20241204	133200	104477642000	1631000	1632000	1635000	1626000	213
326	20241204	133100	104130373000	1632000	1636000	1637000	1631000	114
327	20241204	133000	103943978000	1636000	1633000	1637000	1633000	152
328	20241204	132900	103695513000	1634000	1629000	1634000	1628000	129
329	20241204	132800	103485134000	1628000	1629000	1630000	1626000	35
330	20241204	132700	103428128000	1626000	1632000	1635000	1625000	219
331	20241204	132600	103071066000	1632000	1630000	1633000	1626000	260
332	20241204	132500	102647132000	1630000	1629000	1630000	1625000	168
333	20241204	132400	102373488000	1629000	1622000	1630000	1622000	306
334	20241204	132300	101875982000	1621000	1617000	1621000	1617000	341
335	20241204	132200	101323595000	1618000	1609000	1618000	1609000	82
336	20241204	132100	101191336000	1611000	1610000	1611000	1609000	95
337	20241204	132000	101038365000	1610000	1610000	1611000	1610000	34
338	20241204	131900	100983618000	1611000	1610000	1611000	1610000	62
339	20241204	131800	100883754000	1610000	1612000	1612000	1610000	46
340	20241204	131700	100809676000	1611000	1618000	1618000	1611000	257
341	20241204	131600	100394606000	1618000	1618000	1618000	1618000	61
342	20241204	131500	100295908000	1618000	1617000	1618000	1617000	23
343	20241204	131400	100258715000	1618000	1617000	1618000	1617000	28
344	20241204	131300	100213413000	1618000	1621000	1621000	1617000	11
345	20241204	131200	100195603000	1621000	1623000	1623000	1617000	61
346	20241204	131100	100096721000	1623000	1616000	1623000	1616000	201
347	20241204	131000	99771182000	1614000	1619000	1619000	1614000	47
348	20241204	130900	99695167000	1619000	1619000	1619000	1618000	33
349	20241204	130800	99641744000	1618000	1616000	1623000	1613000	193
350	20241204	130700	99329088000	1611000	1619000	1620000	1610000	234
351	20241204	130600	98950797000	1619000	1619000	1620000	1619000	30
352	20241204	130500	98902220000	1620000	1619000	1620000	1619000	66
353	20241204	130400	98795346000	1620000	1621000	1621000	1620000	115
354	20241204	130300	98609028000	1623000	1621000	1623000	1620000	102
355	20241204	130200	98443659000	1621000	1624000	1625000	1617000	257
356	20241204	130100	98026685000	1624000	1606000	1625000	1606000	309
357	20241204	130000	97527702000	1605000	1599000	1606000	1599000	128
358	20241204	125900	97322532000	1598000	1597000	1598000	1596000	47
359	20241204	125800	97247457000	1597000	1595000	1597000	1593000	35
360	20241204	125700	97191655000	1595000	1599000	1599000	1595000	20
361	20241204	125600	97159714000	1599000	1597000	1600000	1597000	31
362	20241204	125500	97110137000	1600000	1602000	1602000	1596000	174
363	20241204	125400	96831595000	1602000	1595000	1602000	1593000	163
364	20241204	125300	96570899000	1593000	1589000	1593000	1588000	78
365	20241204	125200	96446885000	1590000	1596000	1597000	1589000	259
366	20241204	125100	96033962000	1596000	1596000	1597000	1596000	14
367	20241204	125000	96011617000	1596000	1597000	1597000	1595000	74
368	20241204	124900	95893479000	1597000	1597000	1597000	1596000	35
369	20241204	124800	95837599000	1597000	1588000	1597000	1588000	162
370	20241204	124700	95579705000	1588000	1590000	1590000	1588000	45
371	20241204	124600	95508215000	1593000	1587000	1594000	1583000	235
372	20241204	124500	95135325000	1588000	1593000	1593000	1587000	142
373	20241204	124400	94909590000	1594000	1594000	1595000	1594000	79
374	20241204	124300	94783663000	1595000	1595000	1597000	1595000	35
375	20241204	124200	94727818000	1595000	1596000	1597000	1595000	57
376	20241204	124100	94636865000	1596000	1594000	1600000	1594000	69
377	20241204	124000	94526723000	1594000	1588000	1606000	1588000	370
378	20241204	123900	93935541000	1591000	1599000	1599000	1588000	480
379	20241204	123800	93169691000	1599000	1600000	1600000	1597000	103
380	20241204	123700	93005011000	1600000	1608000	1608000	1600000	186
381	20241204	123600	92707192000	1608000	1604000	1614000	1604000	178
382	20241204	123500	92421002000	1604000	1602000	1604000	1600000	182
383	20241204	123400	92129485000	1601000	1605000	1605000	1601000	162
384	20241204	123300	91869932000	1605000	1612000	1612000	1605000	174
385	20241204	123200	91590060000	1612000	1613000	1613000	1612000	28
386	20241204	123100	91544911000	1613000	1615000	1619000	1612000	176
387	20241204	123000	91260905000	1616000	1616000	1618000	1616000	96
388	20241204	122900	91105669000	1620000	1612000	1620000	1612000	65
389	20241204	122800	91000554000	1610000	1614000	1620000	1609000	107
390	20241204	122700	90827829000	1606000	1614000	1615000	1605000	254
391	20241204	122600	90418994000	1615000	1618000	1619000	1615000	227
392	20241204	122500	90052187000	1618000	1620000	1620000	1618000	12
393	20241204	122400	90032757000	1620000	1616000	1620000	1616000	76
394	20241204	122300	89909810000	1616000	1618000	1620000	1616000	92
395	20241204	122200	89760992000	1619000	1626000	1626000	1619000	206
396	20241204	122100	89426960000	1626000	1627000	1628000	1626000	74
397	20241204	122000	89306558000	1628000	1628000	1628000	1627000	35
398	20241204	121900	89249580000	1628000	1631000	1631000	1628000	70
399	20241204	121800	89135531000	1637000	1637000	1637000	1631000	18
400	20241204	121700	89106093000	1638000	1630000	1638000	1630000	96
401	20241204	121600	88949166000	1635000	1635000	1638000	1630000	74
402	20241204	121500	88828022000	1636000	1628000	1636000	1627000	131
403	20241204	121400	88614289000	1628000	1627000	1638000	1626000	109
404	20241204	121300	88436733000	1627000	1634000	1634000	1626000	261
405	20241204	121200	88011431000	1635000	1637000	1637000	1635000	71
406	20241204	121100	87895289000	1637000	1639000	1639000	1637000	79
407	20241204	121000	87765894000	1638000	1638000	1639000	1638000	18
408	20241204	120900	87736408000	1638000	1641000	1641000	1638000	50
409	20241204	120800	87654416000	1641000	1641000	1646000	1640000	59
410	20241204	120700	87557418000	1641000	1645000	1646000	1638000	136
411	20241204	120600	87334020000	1645000	1644000	1655000	1644000	57
412	20241204	120500	87240090000	1655000	1651000	1656000	1640000	244
413	20241204	120400	86838231000	1650000	1655000	1657000	1650000	124
414	20241204	120300	86633254000	1657000	1652000	1657000	1650000	163
415	20241204	120200	86363707000	1652000	1652000	1654000	1652000	143
416	20241204	120100	86127299000	1652000	1649000	1653000	1649000	62
417	20241204	120000	86024890000	1647000	1649000	1654000	1643000	352
418	20241204	115900	85444112000	1649000	1639000	1649000	1639000	528
419	20241204	115800	84577437000	1639000	1639000	1639000	1638000	18
420	20241204	115700	84547937000	1639000	1639000	1639000	1638000	12
421	20241204	115600	84528273000	1638000	1638000	1638000	1638000	50
422	20241204	115500	84446373000	1635000	1639000	1639000	1635000	107
423	20241204	115400	84271170000	1637000	1638000	1638000	1637000	28
424	20241204	115300	84225312000	1637000	1638000	1638000	1637000	38
425	20241204	115200	84163075000	1638000	1638000	1638000	1637000	26
426	20241204	115100	84120488000	1637000	1639000	1639000	1637000	59
427	20241204	115000	84023837000	1638000	1637000	1638000	1636000	46
428	20241204	114900	83948530000	1637000	1639000	1639000	1637000	64
429	20241204	114800	83843679000	1639000	1635000	1640000	1634000	147
430	20241204	114700	83602890000	1635000	1636000	1636000	1635000	17
431	20241204	114600	83575083000	1636000	1636000	1636000	1635000	36
432	20241204	114500	83516200000	1635000	1630000	1635000	1630000	74
433	20241204	114400	83395322000	1631000	1636000	1636000	1631000	45
434	20241204	114300	83321837000	1637000	1630000	1637000	1630000	108
435	20241204	114200	83145297000	1631000	1630000	1635000	1630000	96
436	20241204	114100	82988613000	1631000	1633000	1633000	1631000	14
437	20241204	114000	82965771000	1630000	1630000	1634000	1629000	67
438	20241204	113900	82856521000	1631000	1632000	1635000	1630000	43
439	20241204	113800	82786365000	1635000	1634000	1635000	1632000	39
440	20241204	113700	82722673000	1635000	1638000	1638000	1632000	28
441	20241204	113600	82676928000	1637000	1634000	1638000	1631000	91
442	20241204	113500	82528057000	1630000	1633000	1635000	1630000	20
443	20241204	113400	82495393000	1634000	1633000	1637000	1629000	73
444	20241204	113300	82376241000	1630000	1628000	1639000	1627000	88
445	20241204	113200	82232601000	1627000	1627000	1634000	1627000	17
446	20241204	113100	82204885000	1627000	1630000	1640000	1626000	110
447	20241204	113000	82025552000	1630000	1634000	1639000	1630000	193
448	20241204	112900	81710552000	1634000	1641000	1642000	1634000	47
449	20241204	112800	81633522000	1641000	1638000	1641000	1637000	63
450	20241204	112700	81530263000	1638000	1633000	1640000	1631000	166
451	20241204	112600	81258762000	1633000	1636000	1636000	1632000	229
452	20241204	112500	80884397000	1636000	1637000	1640000	1636000	74
453	20241204	112400	80763182000	1636000	1638000	1639000	1635000	38
454	20241204	112300	80700977000	1640000	1640000	1642000	1635000	164
455	20241204	112200	80432162000	1639000	1635000	1640000	1634000	58
456	20241204	112100	80337149000	1637000	1638000	1639000	1635000	88
457	20241204	112000	80193137000	1639000	1636000	1639000	1635000	56
458	20241204	111900	80101481000	1635000	1636000	1638000	1635000	83
459	20241204	111800	79965667000	1633000	1629000	1638000	1629000	106
460	20241204	111700	79792477000	1631000	1625000	1639000	1625000	278
461	20241204	111600	79339157000	1626000	1623000	1627000	1617000	205
462	20241204	111500	79006845000	1626000	1626000	1628000	1623000	64
463	20241204	111400	78902845000	1626000	1628000	1629000	1622000	51
464	20241204	111300	78819921000	1629000	1626000	1629000	1620000	154
465	20241204	111200	78569590000	1626000	1631000	1632000	1622000	205
466	20241204	111100	78235751000	1632000	1637000	1637000	1632000	129
467	20241204	111000	78024938000	1638000	1640000	1643000	1636000	85
468	20241204	110900	77885623000	1638000	1635000	1645000	1635000	107
469	20241204	110800	77710325000	1637000	1645000	1647000	1632000	277
470	20241204	110700	77255861000	1644000	1635000	1644000	1630000	190
471	20241204	110600	76944448000	1634000	1629000	1635000	1629000	80
472	20241204	110500	76813852000	1629000	1630000	1633000	1628000	148
473	20241204	110400	76572570000	1630000	1629000	1633000	1629000	123
474	20241204	110300	76372057000	1629000	1628000	1634000	1628000	68
475	20241204	110200	76261165000	1630000	1632000	1632000	1627000	156
476	20241204	110100	76007140000	1630000	1632000	1634000	1630000	83
477	20241204	110000	75871669000	1632000	1632000	1635000	1627000	163
478	20241204	105900	75605892000	1632000	1627000	1636000	1619000	388
479	20241204	105800	74973481000	1627000	1642000	1642000	1627000	354
480	20241204	105700	74394408000	1642000	1652000	1652000	1642000	209
481	20241204	105600	74050070000	1652000	1652000	1654000	1650000	54
482	20241204	105500	73960869000	1652000	1652000	1654000	1650000	157
483	20241204	105400	73701584000	1653000	1658000	1658000	1653000	48
484	20241204	105300	73622186000	1653000	1653000	1658000	1651000	154
485	20241204	105200	73367481000	1654000	1656000	1657000	1651000	70
486	20241204	105100	73251731000	1655000	1658000	1663000	1655000	112
487	20241204	105000	73065974000	1661000	1653000	1661000	1652000	115
488	20241204	104900	72875244000	1652000	1660000	1660000	1652000	287
489	20241204	104800	72400239000	1660000	1661000	1662000	1658000	229
490	20241204	104700	72020161000	1661000	1666000	1667000	1661000	322
491	20241204	104600	71484083000	1667000	1667000	1668000	1666000	134
492	20241204	104500	71260732000	1668000	1668000	1670000	1667000	116
493	20241204	104400	71067231000	1670000	1667000	1670000	1667000	55
494	20241204	104300	70975489000	1668000	1667000	1668000	1667000	89
495	20241204	104200	70827081000	1667000	1669000	1670000	1667000	207
496	20241204	104100	70481759000	1669000	1674000	1675000	1668000	132
497	20241204	104000	70261287000	1674000	1680000	1684000	1674000	103
498	20241204	103900	70088125000	1671000	1672000	1683000	1667000	493
499	20241204	103800	69263302000	1672000	1673000	1678000	1671000	117
500	20241204	103700	69067439000	1673000	1669000	1673000	1666000	128
501	20241204	103600	68853997000	1669000	1682000	1682000	1669000	266
502	20241204	103500	68407937000	1684000	1686000	1686000	1681000	120
503	20241204	103400	68205902000	1686000	1690000	1690000	1686000	178
504	20241204	103300	67905372000	1690000	1693000	1693000	1686000	95
505	20241204	103200	67744867000	1693000	1693000	1694000	1691000	101
506	20241204	103100	67573917000	1692000	1693000	1694000	1692000	64
507	20241204	103000	67465585000	1694000	1694000	1694000	1688000	146
508	20241204	102900	67218395000	1694000	1690000	1694000	1690000	273
509	20241204	102800	66756709000	1689000	1680000	1690000	1680000	153
510	20241204	102700	66498651000	1680000	1685000	1686000	1680000	81
511	20241204	102600	66362277000	1685000	1688000	1690000	1685000	77
512	20241204	102500	66232363000	1689000	1688000	1690000	1688000	110
513	20241204	102400	66046536000	1688000	1689000	1690000	1688000	85
514	20241204	102300	65902969000	1689000	1688000	1690000	1687000	157
515	20241204	102200	65637836000	1684000	1677000	1688000	1677000	737
516	20241204	102100	64398239000	1677000	1675000	1677000	1675000	103
517	20241204	102000	64225518000	1675000	1676000	1677000	1675000	65
518	20241204	101900	64116593000	1675000	1673000	1675000	1673000	35
519	20241204	101800	64058005000	1674000	1667000	1674000	1667000	277
520	20241204	101700	63595823000	1667000	1669000	1670000	1667000	165
521	20241204	101600	63320587000	1669000	1669000	1671000	1669000	117
522	20241204	101500	63125233000	1670000	1672000	1672000	1670000	366
523	20241204	101400	62513909000	1671000	1673000	1674000	1670000	248
524	20241204	101300	62099312000	1673000	1678000	1679000	1673000	231
525	20241204	101200	61712200000	1678000	1679000	1679000	1678000	85
526	20241204	101100	61569551000	1679000	1679000	1680000	1679000	73
527	20241204	101000	61446952000	1680000	1679000	1680000	1674000	82
528	20241204	100900	61309260000	1679000	1675000	1680000	1674000	209
529	20241204	100800	60958743000	1674000	1678000	1678000	1674000	139
530	20241204	100700	60725757000	1678000	1678000	1680000	1677000	66
531	20241204	100600	60615019000	1678000	1679000	1680000	1676000	56
532	20241204	100500	60521046000	1680000	1679000	1680000	1675000	122
533	20241204	100400	60316237000	1679000	1675000	1679000	1674000	179
534	20241204	100300	60016044000	1677000	1676000	1677000	1674000	102
535	20241204	100200	59845143000	1676000	1676000	1677000	1675000	43
536	20241204	100100	59773074000	1676000	1673000	1676000	1673000	79
537	20241204	100000	59640818000	1673000	1675000	1675000	1673000	123
538	20241204	095900	59434915000	1675000	1674000	1675000	1673000	99
539	20241204	095800	59269151000	1674000	1674000	1674000	1670000	292
540	20241204	095700	58780969000	1675000	1678000	1678000	1674000	204
541	20241204	095600	58439256000	1678000	1680000	1681000	1678000	112
542	20241204	095500	58251159000	1680000	1680000	1681000	1678000	181
543	20241204	095400	57947112000	1680000	1682000	1682000	1680000	104
544	20241204	095300	57772313000	1682000	1683000	1683000	1681000	159
545	20241204	095200	57504878000	1682000	1684000	1685000	1680000	130
546	20241204	095100	57286176000	1684000	1680000	1684000	1675000	285
547	20241204	095000	56807915000	1679000	1678000	1684000	1678000	105
548	20241204	094900	56631389000	1681000	1683000	1684000	1676000	476
549	20241204	094800	55831485000	1683000	1676000	1683000	1675000	205
550	20241204	094700	55487301000	1676000	1696000	1697000	1675000	748
551	20241204	094600	54225772000	1696000	1701000	1701000	1696000	147
552	20241204	094500	53976092000	1697000	1702000	1704000	1696000	223
553	20241204	094400	53597157000	1701000	1695000	1702000	1695000	159
554	20241204	094300	53326916000	1695000	1702000	1705000	1691000	325
555	20241204	094200	52774987000	1700000	1706000	1709000	1697000	321
556	20241204	094100	52228722000	1706000	1714000	1715000	1702000	353
557	20241204	094000	51625738000	1715000	1706000	1715000	1704000	1023
558	20241204	093900	49876260000	1704000	1694000	1705000	1690000	842
559	20241204	093800	48445972000	1695000	1696000	1697000	1694000	117
560	20241204	093700	48247620000	1696000	1695000	1698000	1694000	108
561	20241204	093600	48064428000	1695000	1695000	1700000	1691000	516
562	20241204	093500	47188426000	1694000	1693000	1695000	1692000	377
563	20241204	093400	46549652000	1693000	1688000	1695000	1688000	149
564	20241204	093300	46297425000	1690000	1689000	1690000	1688000	180
565	20241204	093200	45993410000	1689000	1690000	1691000	1688000	153
566	20241204	093100	45734921000	1690000	1695000	1700000	1689000	332
567	20241204	093000	45172157000	1695000	1686000	1695000	1686000	321
568	20241204	092900	44629498000	1686000	1665000	1687000	1665000	367
569	20241204	092800	44013604000	1665000	1673000	1673000	1665000	651
570	20241204	092700	42926875000	1674000	1673000	1674000	1672000	197
571	20241204	092600	42597267000	1673000	1672000	1674000	1670000	216
572	20241204	092500	42236207000	1672000	1675000	1679000	1670000	464
573	20241204	092400	41459335000	1676000	1680000	1684000	1671000	465
574	20241204	092300	40680524000	1678000	1709000	1709000	1676000	821
575	20241204	092200	39291071000	1708000	1692000	1708000	1688000	1101
576	20241204	092100	37420443000	1692000	1685000	1693000	1685000	367
577	20241204	092000	36800453000	1689000	1689000	1693000	1680000	645
578	20241204	091900	35713075000	1688000	1682000	1694000	1682000	371
579	20241204	091800	35086001000	1682000	1682000	1695000	1681000	541
580	20241204	091700	34174138000	1683000	1682000	1685000	1674000	327
581	20241204	091600	33625387000	1675000	1663000	1682000	1663000	688
582	20241204	091500	32475191000	1663000	1681000	1687000	1663000	925
583	20241204	091400	30926897000	1680000	1700000	1706000	1678000	920
584	20241204	091300	29370733000	1701000	1707000	1709000	1697000	1003
585	20241204	091200	27663413000	1703000	1711000	1720000	1697000	1769
586	20241204	091100	24644621000	1702000	1676000	1712000	1672000	1758
587	20241204	091000	21682159000	1676000	1672000	1677000	1668000	504
588	20241204	090900	20839486000	1670000	1656000	1675000	1656000	708
589	20241204	090800	19657858000	1662000	1676000	1681000	1656000	1221
590	20241204	090700	17620744000	1680000	1638000	1681000	1638000	1449
591	20241204	090600	15219166000	1640000	1637000	1644000	1632000	1292
592	20241204	090500	13102100000	1637000	1615000	1637000	1615000	878
593	20241204	090400	11675210000	1619000	1614000	1622000	1611000	560
594	20241204	090300	10770014000	1614000	1625000	1625000	1605000	1421
595	20241204	090200	8475774000	1625000	1609000	1626000	1603000	798
596	20241204	090100	7186180000	1611000	1617000	1626000	1580000	1140
597	20241204	090000	5359662000	1606000	1604000	1650000	1600000	3189