KissMeData/010130/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	185500	169648717000	2000000	2000000	2000000	2000000	2630
3	20241205	185400	169648717000	2000000	2000000	2000000	2000000	0
4	20241205	185300	169648717000	2000000	2000000	2000000	2000000	0
5	20241205	185200	169648717000	2000000	2000000	2000000	2000000	0
6	20241205	185100	169648717000	2000000	2000000	2000000	2000000	0
7	20241205	185000	169648717000	2000000	2000000	2000000	2000000	0
8	20241205	184900	169648717000	2000000	2000000	2000000	2000000	0
9	20241205	184800	169648717000	2000000	2000000	2000000	2000000	0
10	20241205	184700	169648717000	2000000	2000000	2000000	2000000	0
11	20241205	184600	169648717000	2000000	2000000	2000000	2000000	0
12	20241205	184500	169648717000	2000000	2000000	2000000	2000000	0
13	20241205	184400	169648717000	2000000	2000000	2000000	2000000	0
14	20241205	184300	169648717000	2000000	2000000	2000000	2000000	0
15	20241205	184200	169648717000	2000000	2000000	2000000	2000000	0
16	20241205	184100	169648717000	2000000	2000000	2000000	2000000	0
17	20241205	184000	169648717000	2000000	2000000	2000000	2000000	0
18	20241205	183900	169648717000	2000000	2000000	2000000	2000000	0
19	20241205	183800	169648717000	2000000	2000000	2000000	2000000	0
20	20241205	183700	169648717000	2000000	2000000	2000000	2000000	0
21	20241205	183600	169648717000	2000000	2000000	2000000	2000000	0
22	20241205	183500	169648717000	2000000	2000000	2000000	2000000	0
23	20241205	183400	169648717000	2000000	2000000	2000000	2000000	0
24	20241205	183300	169648717000	2000000	2000000	2000000	2000000	0
25	20241205	183200	169648717000	2000000	2000000	2000000	2000000	0
26	20241205	183100	169648717000	2000000	2000000	2000000	2000000	0
27	20241205	183000	169648717000	2000000	2000000	2000000	2000000	0
28	20241205	182900	169648717000	2000000	2000000	2000000	2000000	0
29	20241205	182800	169648717000	2000000	2000000	2000000	2000000	0
30	20241205	182700	169648717000	2000000	2000000	2000000	2000000	0
31	20241205	182600	169648717000	2000000	2000000	2000000	2000000	0
32	20241205	182500	169648717000	2000000	2000000	2000000	2000000	2630
33	20241205	182400	169648717000	2000000	2000000	2000000	2000000	0
34	20241205	182300	169648717000	2000000	2000000	2000000	2000000	0
35	20241205	182200	169648717000	2000000	2000000	2000000	2000000	0
36	20241205	182100	169648717000	2000000	2000000	2000000	2000000	0
37	20241205	182000	169648717000	2000000	2000000	2000000	2000000	0
38	20241205	181900	169648717000	2000000	2000000	2000000	2000000	0
39	20241205	181800	169648717000	2000000	2000000	2000000	2000000	0
40	20241205	181700	169648717000	2000000	2000000	2000000	2000000	0
41	20241205	181600	169648717000	2000000	2000000	2000000	2000000	0
42	20241205	181500	169648717000	2000000	2000000	2000000	2000000	0
43	20241205	181400	169648717000	2000000	2000000	2000000	2000000	0
44	20241205	181300	169648717000	2000000	2000000	2000000	2000000	0
45	20241205	181200	169648717000	2000000	2000000	2000000	2000000	0
46	20241205	181100	169648717000	2000000	2000000	2000000	2000000	0
47	20241205	181000	169648717000	2000000	2000000	2000000	2000000	0
48	20241205	180900	169648717000	2000000	2000000	2000000	2000000	0
49	20241205	180800	169648717000	2000000	2000000	2000000	2000000	0
50	20241205	180700	169648717000	2000000	2000000	2000000	2000000	0
51	20241205	180600	169648717000	2000000	2000000	2000000	2000000	0
52	20241205	180500	169648717000	2000000	2000000	2000000	2000000	0
53	20241205	180400	169648717000	2000000	2000000	2000000	2000000	0
54	20241205	180300	169648717000	2000000	2000000	2000000	2000000	0
55	20241205	180200	169648717000	2000000	2000000	2000000	2000000	0
56	20241205	180100	169648717000	2000000	2000000	2000000	2000000	0
57	20241205	180000	169648717000	2000000	2000000	2000000	2000000	0
58	20241205	175900	169648717000	2000000	2000000	2000000	2000000	0
59	20241205	175800	169648717000	2000000	2000000	2000000	2000000	0
60	20241205	175700	169648717000	2000000	2000000	2000000	2000000	0
61	20241205	175600	169648717000	2000000	2000000	2000000	2000000	0
62	20241205	175500	169648717000	2000000	2000000	2000000	2000000	2630
63	20241205	175400	169648717000	2000000	2000000	2000000	2000000	0
64	20241205	175300	169648717000	2000000	2000000	2000000	2000000	0
65	20241205	175200	169648717000	2000000	2000000	2000000	2000000	0
66	20241205	175100	169648717000	2000000	2000000	2000000	2000000	0
67	20241205	175000	169648717000	2000000	2000000	2000000	2000000	0
68	20241205	174900	169648717000	2000000	2000000	2000000	2000000	0
69	20241205	174800	169648717000	2000000	2000000	2000000	2000000	0
70	20241205	174700	169648717000	2000000	2000000	2000000	2000000	0
71	20241205	174600	169648717000	2000000	2000000	2000000	2000000	0
72	20241205	174500	169648717000	2000000	2000000	2000000	2000000	0
73	20241205	174400	169648717000	2000000	2000000	2000000	2000000	0
74	20241205	174300	169648717000	2000000	2000000	2000000	2000000	0
75	20241205	174200	169648717000	2000000	2000000	2000000	2000000	0
76	20241205	174100	169648717000	2000000	2000000	2000000	2000000	0
77	20241205	174000	169648717000	2000000	2000000	2000000	2000000	0
78	20241205	173900	169648717000	2000000	2000000	2000000	2000000	0
79	20241205	173800	169648717000	2000000	2000000	2000000	2000000	0
80	20241205	173700	169648717000	2000000	2000000	2000000	2000000	0
81	20241205	173600	169648717000	2000000	2000000	2000000	2000000	0
82	20241205	173500	169648717000	2000000	2000000	2000000	2000000	0
83	20241205	173400	169648717000	2000000	2000000	2000000	2000000	0
84	20241205	173300	169648717000	2000000	2000000	2000000	2000000	0
85	20241205	173200	169648717000	2000000	2000000	2000000	2000000	0
86	20241205	173100	169648717000	2000000	2000000	2000000	2000000	0
87	20241205	173000	169648717000	2000000	2000000	2000000	2000000	0
88	20241205	172900	169648717000	2000000	2000000	2000000	2000000	0
89	20241205	172800	169648717000	2000000	2000000	2000000	2000000	0
90	20241205	172700	169648717000	2000000	2000000	2000000	2000000	0
91	20241205	172600	169648717000	2000000	2000000	2000000	2000000	0
92	20241205	172500	169648717000	2000000	2000000	2000000	2000000	2630
93	20241205	172400	169648717000	2000000	2000000	2000000	2000000	0
94	20241205	172300	169648717000	2000000	2000000	2000000	2000000	0
95	20241205	172200	169648717000	2000000	2000000	2000000	2000000	0
96	20241205	172100	169648717000	2000000	2000000	2000000	2000000	0
97	20241205	172000	169648717000	2000000	2000000	2000000	2000000	0
98	20241205	171900	169648717000	2000000	2000000	2000000	2000000	0
99	20241205	171800	169648717000	2000000	2000000	2000000	2000000	0
100	20241205	171700	169648717000	2000000	2000000	2000000	2000000	0
101	20241205	171600	169648717000	2000000	2000000	2000000	2000000	0
102	20241205	171500	169648717000	2000000	2000000	2000000	2000000	0
103	20241205	171400	169648717000	2000000	2000000	2000000	2000000	0
104	20241205	171300	169648717000	2000000	2000000	2000000	2000000	0
105	20241205	171200	169648717000	2000000	2000000	2000000	2000000	0
106	20241205	171100	169648717000	2000000	2000000	2000000	2000000	0
107	20241205	171000	169648717000	2000000	2000000	2000000	2000000	0
108	20241205	170900	169648717000	2000000	2000000	2000000	2000000	0
109	20241205	170800	169648717000	2000000	2000000	2000000	2000000	0
110	20241205	170700	169648717000	2000000	2000000	2000000	2000000	0
111	20241205	170600	169648717000	2000000	2000000	2000000	2000000	0
112	20241205	170500	169648717000	2000000	2000000	2000000	2000000	0
113	20241205	170400	169648717000	2000000	2000000	2000000	2000000	0
114	20241205	170300	169648717000	2000000	2000000	2000000	2000000	0
115	20241205	170200	169648717000	2000000	2000000	2000000	2000000	0
116	20241205	170100	169648717000	2000000	2000000	2000000	2000000	0
117	20241205	170000	169648717000	2000000	2000000	2000000	2000000	0
118	20241205	165900	169648717000	2000000	2000000	2000000	2000000	0
119	20241205	165800	169648717000	2000000	2000000	2000000	2000000	0
120	20241205	165700	169648717000	2000000	2000000	2000000	2000000	0
121	20241205	165600	169648717000	2000000	2000000	2000000	2000000	0
122	20241205	165500	169648717000	2000000	2000000	2000000	2000000	2630
123	20241205	165400	169648717000	2000000	2000000	2000000	2000000	0
124	20241205	165300	169648717000	2000000	2000000	2000000	2000000	0
125	20241205	165200	169648717000	2000000	2000000	2000000	2000000	0
126	20241205	165100	169648717000	2000000	2000000	2000000	2000000	0
127	20241205	165000	169648717000	2000000	2000000	2000000	2000000	0
128	20241205	164900	169648717000	2000000	2000000	2000000	2000000	0
129	20241205	164800	169648717000	2000000	2000000	2000000	2000000	0
130	20241205	164700	169648717000	2000000	2000000	2000000	2000000	0
131	20241205	164600	169648717000	2000000	2000000	2000000	2000000	0
132	20241205	164500	169648717000	2000000	2000000	2000000	2000000	0
133	20241205	164400	169648717000	2000000	2000000	2000000	2000000	0
134	20241205	164300	169648717000	2000000	2000000	2000000	2000000	0
135	20241205	164200	169648717000	2000000	2000000	2000000	2000000	0
136	20241205	164100	169648717000	2000000	2000000	2000000	2000000	0
137	20241205	164000	169648717000	2000000	2000000	2000000	2000000	0
138	20241205	163900	169648717000	2000000	2000000	2000000	2000000	0
139	20241205	163800	169648717000	2000000	2000000	2000000	2000000	0
140	20241205	163700	169648717000	2000000	2000000	2000000	2000000	0
141	20241205	163600	169648717000	2000000	2000000	2000000	2000000	0
142	20241205	163500	169648717000	2000000	2000000	2000000	2000000	0
143	20241205	163400	169648717000	2000000	2000000	2000000	2000000	0
144	20241205	163300	169648717000	2000000	2000000	2000000	2000000	0
145	20241205	163200	169648717000	2000000	2000000	2000000	2000000	0
146	20241205	163100	169648717000	2000000	2000000	2000000	2000000	0
147	20241205	163000	169648717000	2000000	2000000	2000000	2000000	0
148	20241205	162900	169648717000	2000000	2000000	2000000	2000000	0
149	20241205	162800	169648717000	2000000	2000000	2000000	2000000	0
150	20241205	162700	169648717000	2000000	2000000	2000000	2000000	0
151	20241205	162600	169648717000	2000000	2000000	2000000	2000000	0
152	20241205	162500	169648717000	2000000	2000000	2000000	2000000	2630
153	20241205	162400	169648717000	2000000	2000000	2000000	2000000	0
154	20241205	162300	169648717000	2000000	2000000	2000000	2000000	0
155	20241205	162200	169648717000	2000000	2000000	2000000	2000000	0
156	20241205	162100	169648717000	2000000	2000000	2000000	2000000	0
157	20241205	162000	169648717000	2000000	2000000	2000000	2000000	0
158	20241205	161900	169648717000	2000000	2000000	2000000	2000000	0
159	20241205	161800	169648717000	2000000	2000000	2000000	2000000	0
160	20241205	161700	169648717000	2000000	2000000	2000000	2000000	0
161	20241205	161600	169648717000	2000000	2000000	2000000	2000000	0
162	20241205	161500	169648717000	2000000	2000000	2000000	2000000	0
163	20241205	161400	169648717000	2000000	2000000	2000000	2000000	0
164	20241205	161300	169648717000	2000000	2000000	2000000	2000000	0
165	20241205	161200	169648717000	2000000	2000000	2000000	2000000	0
166	20241205	161100	169648717000	2000000	2000000	2000000	2000000	0
167	20241205	161000	169648717000	2000000	2000000	2000000	2000000	0
168	20241205	160900	169648717000	2000000	2000000	2000000	2000000	0
169	20241205	160800	169648717000	2000000	2000000	2000000	2000000	0
170	20241205	160700	169648717000	2000000	2000000	2000000	2000000	0
171	20241205	160600	169648717000	2000000	2000000	2000000	2000000	0
172	20241205	160500	169648717000	2000000	2000000	2000000	2000000	0
173	20241205	160400	169648717000	2000000	2000000	2000000	2000000	0
174	20241205	160300	169648717000	2000000	2000000	2000000	2000000	0
175	20241205	160200	169648717000	2000000	2000000	2000000	2000000	0
176	20241205	160100	169648717000	2000000	2000000	2000000	2000000	0
177	20241205	160000	169648717000	2000000	2000000	2000000	2000000	0
178	20241205	155900	169648717000	2000000	2000000	2000000	2000000	0
179	20241205	155800	169648717000	2000000	2000000	2000000	2000000	0
180	20241205	155700	169648717000	2000000	2000000	2000000	2000000	0
181	20241205	155600	169648717000	2000000	2000000	2000000	2000000	0
182	20241205	155500	169648717000	2000000	2000000	2000000	2000000	2630
183	20241205	155400	169648717000	2000000	2000000	2000000	2000000	0
184	20241205	155300	169648717000	2000000	2000000	2000000	2000000	0
185	20241205	155200	169648717000	2000000	2000000	2000000	2000000	0
186	20241205	155100	169648717000	2000000	2000000	2000000	2000000	0
187	20241205	155000	169648717000	2000000	2000000	2000000	2000000	0
188	20241205	154900	169648717000	2000000	2000000	2000000	2000000	0
189	20241205	154800	169648717000	2000000	2000000	2000000	2000000	0
190	20241205	154700	169648717000	2000000	2000000	2000000	2000000	0
191	20241205	154600	169648717000	2000000	2000000	2000000	2000000	0
192	20241205	154500	169648717000	2000000	2000000	2000000	2000000	0
193	20241205	154400	169648717000	2000000	2000000	2000000	2000000	0
194	20241205	154300	169648717000	2000000	2000000	2000000	2000000	0
195	20241205	154200	169648717000	2000000	2000000	2000000	2000000	0
196	20241205	154100	169648717000	2000000	2000000	2000000	2000000	0
197	20241205	154000	169648717000	2000000	2000000	2000000	2000000	0
198	20241205	153900	169648717000	2000000	2000000	2000000	2000000	0
199	20241205	153800	169648717000	2000000	2000000	2000000	2000000	0
200	20241205	153700	169648717000	2000000	2000000	2000000	2000000	0
201	20241205	153600	169648717000	2000000	2000000	2000000	2000000	0
202	20241205	153500	169648717000	2000000	2000000	2000000	2000000	0
203	20241205	153400	169648717000	2000000	2000000	2000000	2000000	0
204	20241205	153300	169648717000	2000000	2000000	2000000	2000000	0
205	20241205	153200	169648717000	2000000	2000000	2000000	2000000	2630
206	20241205	153100	164388717000	1965000	1965000	1965000	1965000	0
207	20241205	153000	164388717000	1965000	1965000	1965000	1965000	0
208	20241205	152900	164388717000	1965000	1965000	1965000	1965000	0
209	20241205	152800	164388717000	1965000	1965000	1965000	1965000	0
210	20241205	152700	164388717000	1965000	1965000	1965000	1965000	0
211	20241205	152600	164388717000	1965000	1965000	1965000	1965000	0
212	20241205	152500	164388717000	1965000	1965000	1965000	1965000	0
213	20241205	152400	164388717000	1965000	1965000	1965000	1965000	0
214	20241205	152300	164388717000	1965000	1965000	1965000	1965000	0
215	20241205	152200	164388717000	1965000	1965000	1965000	1965000	0
216	20241205	152100	164388717000	1965000	1965000	1965000	1965000	0
217	20241205	152000	164388717000	1965000	1965000	1965000	1965000	0
218	20241205	151900	164388717000	1965000	1984000	1989000	1965000	1032
219	20241205	151800	162352830000	1984000	1970000	1990000	1970000	1313
220	20241205	151700	159752130000	1967000	1962000	1970000	1962000	502
221	20241205	151600	158765176000	1962000	1966000	1969000	1959000	577
222	20241205	151500	157631926000	1965000	1966000	1970000	1958000	423
223	20241205	151400	156801230000	1966000	1951000	1973000	1948000	882
224	20241205	151300	155074665000	1951000	1953000	1983000	1950000	1621
225	20241205	151200	151884059000	1953000	1943000	1958000	1940000	626
226	20241205	151100	150663725000	1943000	1948000	1953000	1940000	577
227	20241205	151000	149540142000	1953000	1928000	1970000	1923000	1681
228	20241205	150900	146267054000	1929000	1924000	1931000	1921000	309
229	20241205	150800	145671500000	1919000	1935000	1937000	1919000	877
230	20241205	150700	143982671000	1935000	1925000	1945000	1920000	1289
231	20241205	150600	141497640000	1925000	1911000	1936000	1909000	1680
232	20241205	150500	138277544000	1904000	1904000	1904000	1904000	0
233	20241205	150400	138277544000	1904000	1888000	1904000	1888000	944
234	20241205	150300	136489554000	1888000	1885000	1888000	1884000	149
235	20241205	150200	136208597000	1886000	1887000	1889000	1880000	598
236	20241205	150100	135080720000	1886000	1874000	1889000	1874000	673
237	20241205	150000	133813855000	1874000	1868000	1880000	1867000	812
238	20241205	145900	132293967000	1866000	1869000	1870000	1866000	172
239	20241205	145800	131972688000	1869000	1871000	1871000	1868000	128
240	20241205	145700	131733477000	1871000	1864000	1871000	1864000	265
241	20241205	145600	131238234000	1861000	1867000	1869000	1860000	415
242	20241205	145500	130464039000	1867000	1867000	1870000	1864000	242
243	20241205	145400	130012316000	1867000	1872000	1880000	1857000	624
244	20241205	145300	128847304000	1871000	1854000	1873000	1854000	758
245	20241205	145200	127434792000	1854000	1852000	1855000	1852000	110
246	20241205	145100	127230866000	1852000	1853000	1854000	1851000	135
247	20241205	145000	126980772000	1852000	1850000	1853000	1849000	95
248	20241205	144900	126804861000	1850000	1845000	1854000	1845000	221
249	20241205	144800	126395976000	1848000	1846000	1849000	1844000	46
250	20241205	144700	126311024000	1849000	1848000	1849000	1845000	122
251	20241205	144600	126085664000	1848000	1844000	1850000	1844000	107
252	20241205	144500	125888171000	1844000	1843000	1850000	1842000	275
253	20241205	144400	125380650000	1841000	1838000	1843000	1838000	110
254	20241205	144300	125178163000	1838000	1838000	1844000	1836000	128
255	20241205	144200	124942668000	1837000	1839000	1839000	1836000	159
256	20241205	144100	124650492000	1839000	1840000	1841000	1839000	103
257	20241205	144000	124461025000	1840000	1843000	1844000	1840000	110
258	20241205	143900	124258355000	1844000	1844000	1844000	1843000	85
259	20241205	143800	124101660000	1844000	1842000	1845000	1842000	74
260	20241205	143700	123965236000	1844000	1843000	1844000	1839000	151
261	20241205	143600	123687130000	1843000	1838000	1846000	1837000	135
262	20241205	143500	123438676000	1839000	1846000	1846000	1838000	266
263	20241205	143400	122948881000	1846000	1850000	1850000	1845000	194
264	20241205	143300	122590551000	1850000	1855000	1856000	1850000	237
265	20241205	143200	122151645000	1854000	1857000	1858000	1851000	261
266	20241205	143100	121667509000	1854000	1859000	1863000	1854000	378
267	20241205	143000	120965121000	1859000	1852000	1866000	1851000	652
268	20241205	142900	119754013000	1851000	1853000	1854000	1851000	130
269	20241205	142800	119513223000	1852000	1850000	1852000	1849000	297
270	20241205	142700	118963364000	1849000	1848000	1850000	1847000	122
271	20241205	142600	118737821000	1848000	1846000	1849000	1846000	125
272	20241205	142500	118506859000	1846000	1845000	1847000	1845000	89
273	20241205	142400	118342589000	1846000	1846000	1846000	1845000	60
274	20241205	142300	118231858000	1846000	1846000	1850000	1846000	81
275	20241205	142200	118082220000	1845000	1849000	1851000	1845000	218
276	20241205	142100	117679031000	1849000	1842000	1849000	1842000	225
277	20241205	142000	117263645000	1843000	1845000	1845000	1841000	192
278	20241205	141900	116909735000	1845000	1843000	1845000	1843000	87
279	20241205	141800	116749308000	1843000	1843000	1843000	1842000	146
280	20241205	141700	116480311000	1843000	1842000	1847000	1842000	144
281	20241205	141600	116214554000	1842000	1843000	1843000	1842000	97
282	20241205	141500	116035815000	1843000	1844000	1845000	1843000	140
283	20241205	141400	115777625000	1843000	1844000	1844000	1842000	91
284	20241205	141300	115609894000	1845000	1846000	1846000	1842000	82
285	20241205	141200	115458750000	1847000	1844000	1847000	1841000	161
286	20241205	141100	115161691000	1845000	1841000	1845000	1840000	103
287	20241205	141000	114971861000	1838000	1837000	1844000	1837000	145
288	20241205	140900	114705186000	1838000	1839000	1839000	1836000	89
289	20241205	140800	114541603000	1839000	1845000	1846000	1838000	164
290	20241205	140700	114239704000	1845000	1840000	1846000	1840000	261
291	20241205	140600	113758616000	1840000	1839000	1842000	1838000	82
292	20241205	140500	113607784000	1839000	1840000	1843000	1836000	163
293	20241205	140400	113307924000	1840000	1833000	1843000	1831000	406
294	20241205	140300	112561613000	1833000	1831000	1834000	1831000	68
295	20241205	140200	112437048000	1831000	1832000	1833000	1830000	40
296	20241205	140100	112363776000	1832000	1834000	1836000	1831000	106
297	20241205	140000	112169569000	1836000	1832000	1836000	1832000	169
298	20241205	135900	111859558000	1833000	1824000	1833000	1824000	234
299	20241205	135800	111431750000	1824000	1823000	1824000	1822000	53
300	20241205	135700	111335138000	1822000	1823000	1823000	1822000	114
301	20241205	135600	111127380000	1823000	1822000	1825000	1822000	83
302	20241205	135500	110976073000	1822000	1825000	1826000	1821000	84
303	20241205	135400	110822857000	1825000	1826000	1827000	1825000	42
304	20241205	135300	110746184000	1827000	1826000	1829000	1825000	58
305	20241205	135200	110640271000	1827000	1829000	1830000	1822000	76
306	20241205	135100	110501338000	1829000	1827000	1829000	1822000	103
307	20241205	135000	110313253000	1827000	1824000	1829000	1820000	89
308	20241205	134900	110150798000	1824000	1819000	1824000	1819000	200
309	20241205	134800	109786499000	1819000	1823000	1823000	1819000	149
310	20241205	134700	109515199000	1823000	1822000	1823000	1822000	94
311	20241205	134600	109343863000	1822000	1825000	1825000	1822000	93
312	20241205	134500	109174320000	1824000	1831000	1831000	1824000	161
313	20241205	134400	108880153000	1830000	1828000	1834000	1827000	143
314	20241205	134300	108618486000	1828000	1830000	1830000	1827000	85
315	20241205	134200	108463098000	1830000	1833000	1834000	1827000	328
316	20241205	134100	107862834000	1834000	1834000	1836000	1834000	85
317	20241205	134000	107706899000	1834000	1835000	1838000	1834000	100
318	20241205	133900	107523360000	1839000	1833000	1839000	1833000	142
319	20241205	133800	107262652000	1832000	1832000	1833000	1831000	67
320	20241205	133700	107139899000	1832000	1830000	1832000	1830000	115
321	20241205	133600	106929309000	1830000	1831000	1831000	1830000	115
322	20241205	133500	106718797000	1830000	1834000	1834000	1830000	135
323	20241205	133400	106471456000	1834000	1836000	1838000	1833000	105
324	20241205	133300	106278716000	1839000	1845000	1845000	1835000	250
325	20241205	133200	105819057000	1846000	1850000	1854000	1844000	338
326	20241205	133100	105194039000	1850000	1848000	1850000	1848000	85
327	20241205	133000	105036845000	1848000	1858000	1858000	1847000	416
328	20241205	132900	104266593000	1858000	1854000	1868000	1853000	536
329	20241205	132800	103270278000	1854000	1860000	1860000	1854000	212
330	20241205	132700	102876756000	1855000	1853000	1864000	1853000	561
331	20241205	132600	101834376000	1853000	1845000	1860000	1841000	1004
332	20241205	132500	99975943000	1844000	1828000	1845000	1828000	678
333	20241205	132400	98730186000	1829000	1826000	1829000	1826000	74
334	20241205	132300	98594924000	1827000	1824000	1827000	1824000	131
335	20241205	132200	98355753000	1823000	1823000	1825000	1821000	86
336	20241205	132100	98198981000	1822000	1820000	1825000	1820000	133
337	20241205	132000	97956615000	1820000	1821000	1821000	1820000	43
338	20241205	131900	97878334000	1821000	1821000	1822000	1821000	18
339	20241205	131800	97845555000	1821000	1827000	1827000	1821000	61
340	20241205	131700	97734213000	1827000	1825000	1829000	1824000	44
341	20241205	131600	97653836000	1830000	1821000	1830000	1820000	292
342	20241205	131500	97120859000	1820000	1814000	1821000	1812000	139
343	20241205	131400	96868214000	1812000	1812000	1814000	1812000	89
344	20241205	131300	96706866000	1812000	1815000	1817000	1812000	75
345	20241205	131200	96570741000	1815000	1809000	1818000	1807000	179
346	20241205	131100	96246197000	1809000	1812000	1814000	1805000	274
347	20241205	131000	95750351000	1812000	1817000	1817000	1812000	375
348	20241205	130900	95069571000	1816000	1821000	1821000	1816000	235
349	20241205	130800	94642052000	1822000	1825000	1825000	1821000	95
350	20241205	130700	94468924000	1824000	1825000	1826000	1824000	46
351	20241205	130600	94384968000	1825000	1825000	1827000	1824000	57
352	20241205	130500	94280912000	1824000	1822000	1825000	1822000	60
353	20241205	130400	94171518000	1822000	1823000	1825000	1822000	105
354	20241205	130300	93980128000	1823000	1821000	1827000	1821000	170
355	20241205	130200	93670276000	1822000	1824000	1824000	1821000	67
356	20241205	130100	93548193000	1824000	1831000	1832000	1824000	169
357	20241205	130000	93239103000	1831000	1833000	1833000	1831000	40
358	20241205	125900	93165825000	1833000	1836000	1836000	1833000	37
359	20241205	125800	93097962000	1835000	1838000	1838000	1835000	50
360	20241205	125700	93006102000	1837000	1834000	1837000	1833000	105
361	20241205	125600	92813509000	1833000	1833000	1834000	1833000	47
362	20241205	125500	92727322000	1833000	1829000	1835000	1829000	96
363	20241205	125400	92551392000	1829000	1831000	1832000	1829000	109
364	20241205	125300	92351809000	1832000	1833000	1833000	1831000	55
365	20241205	125200	92251080000	1834000	1836000	1836000	1834000	61
366	20241205	125100	92139123000	1837000	1837000	1838000	1836000	44
367	20241205	125000	92058274000	1837000	1838000	1838000	1837000	119
368	20241205	124900	91839617000	1838000	1837000	1839000	1837000	82
369	20241205	124800	91688899000	1837000	1838000	1838000	1837000	32
370	20241205	124700	91630090000	1838000	1841000	1842000	1838000	100
371	20241205	124600	91446135000	1841000	1831000	1843000	1831000	272
372	20241205	124500	90946196000	1831000	1833000	1833000	1831000	38
373	20241205	124400	90876583000	1832000	1830000	1833000	1830000	79
374	20241205	124300	90731903000	1829000	1823000	1830000	1820000	152
375	20241205	124200	90454520000	1823000	1823000	1824000	1823000	57
376	20241205	124100	90350596000	1824000	1826000	1827000	1819000	200
377	20241205	124000	89986230000	1826000	1832000	1833000	1826000	208
378	20241205	123900	89605607000	1832000	1831000	1833000	1830000	39
379	20241205	123800	89534178000	1831000	1833000	1834000	1831000	127
380	20241205	123700	89301482000	1833000	1832000	1834000	1832000	71
381	20241205	123600	89171293000	1832000	1831000	1833000	1830000	85
382	20241205	123500	89015661000	1831000	1831000	1831000	1830000	83
383	20241205	123400	88863727000	1830000	1835000	1835000	1830000	200
384	20241205	123300	88497369000	1834000	1837000	1837000	1834000	145
385	20241205	123200	88231199000	1837000	1838000	1838000	1837000	99
386	20241205	123100	88049282000	1838000	1837000	1839000	1835000	80
387	20241205	123000	87902285000	1836000	1836000	1837000	1834000	176
388	20241205	122900	87579300000	1837000	1843000	1846000	1837000	271
389	20241205	122800	87079997000	1843000	1841000	1843000	1836000	229
390	20241205	122700	86658719000	1843000	1839000	1845000	1839000	111
391	20241205	122600	86454386000	1840000	1849000	1850000	1839000	412
392	20241205	122500	85694733000	1849000	1843000	1850000	1843000	303
393	20241205	122400	85134782000	1844000	1831000	1847000	1830000	447
394	20241205	122300	84312601000	1831000	1833000	1835000	1828000	227
395	20241205	122200	83896480000	1833000	1818000	1833000	1817000	234
396	20241205	122100	83469490000	1817000	1820000	1820000	1817000	81
397	20241205	122000	83322280000	1820000	1822000	1822000	1818000	180
398	20241205	121900	82994558000	1821000	1824000	1825000	1819000	259
399	20241205	121800	82522970000	1824000	1830000	1834000	1824000	439
400	20241205	121700	81720152000	1829000	1837000	1843000	1827000	592
401	20241205	121600	80632340000	1837000	1833000	1840000	1832000	306
402	20241205	121500	80070523000	1833000	1832000	1833000	1828000	121
403	20241205	121400	79848859000	1828000	1831000	1832000	1827000	239
404	20241205	121300	79411609000	1832000	1833000	1835000	1830000	300
405	20241205	121200	78861731000	1834000	1821000	1835000	1821000	549
406	20241205	121100	77858537000	1821000	1821000	1824000	1821000	133
407	20241205	121000	77616107000	1820000	1821000	1823000	1820000	153
408	20241205	120900	77337429000	1822000	1823000	1823000	1818000	215
409	20241205	120800	76945968000	1822000	1815000	1823000	1815000	243
410	20241205	120700	76503854000	1815000	1816000	1816000	1813000	89
411	20241205	120600	76342339000	1816000	1814000	1816000	1810000	251
412	20241205	120500	75887191000	1813000	1812000	1817000	1810000	141
413	20241205	120400	75631446000	1812000	1809000	1813000	1805000	463
414	20241205	120300	74794246000	1812000	1809000	1816000	1805000	222
415	20241205	120200	74392108000	1808000	1806000	1821000	1806000	311
416	20241205	120100	73829843000	1807000	1820000	1829000	1806000	661
417	20241205	120000	72626130000	1824000	1813000	1829000	1810000	694
418	20241205	115900	71360508000	1812000	1795000	1814000	1795000	442
419	20241205	115800	70562604000	1796000	1800000	1800000	1795000	174
420	20241205	115700	70249532000	1799000	1795000	1802000	1794000	210
421	20241205	115600	69872131000	1795000	1808000	1808000	1794000	350
422	20241205	115500	69242018000	1807000	1811000	1814000	1804000	249
423	20241205	115400	68791327000	1811000	1815000	1824000	1798000	791
424	20241205	115300	67357758000	1815000	1797000	1817000	1794000	1252
425	20241205	115200	65101843000	1797000	1796000	1798000	1795000	92
426	20241205	115100	64936538000	1796000	1796000	1799000	1795000	192
427	20241205	115000	64591550000	1797000	1785000	1799000	1785000	472
428	20241205	114900	63745470000	1785000	1784000	1786000	1780000	228
429	20241205	114800	63338828000	1785000	1790000	1790000	1780000	197
430	20241205	114700	62986929000	1789000	1776000	1791000	1776000	591
431	20241205	114600	61931883000	1775000	1776000	1776000	1773000	158
432	20241205	114500	61651413000	1775000	1769000	1775000	1768000	128
433	20241205	114400	61424634000	1770000	1768000	1774000	1768000	79
434	20241205	114300	61284726000	1768000	1774000	1777000	1768000	194
435	20241205	114200	60940832000	1770000	1780000	1790000	1770000	879
436	20241205	114100	59375834000	1780000	1774000	1780000	1773000	1008
437	20241205	114000	57583604000	1774000	1766000	1774000	1765000	856
438	20241205	113900	56069377000	1766000	1766000	1767000	1765000	99
439	20241205	113800	55894532000	1767000	1765000	1767000	1765000	72
440	20241205	113700	55767347000	1765000	1765000	1767000	1765000	170
441	20241205	113600	55467044000	1765000	1765000	1767000	1764000	73
442	20241205	113500	55338135000	1766000	1761000	1766000	1761000	273
443	20241205	113400	54856543000	1761000	1758000	1761000	1758000	486
444	20241205	113300	54000996000	1757000	1757000	1758000	1757000	21
445	20241205	113200	53964082000	1757000	1757000	1758000	1757000	48
446	20241205	113100	53879706000	1757000	1758000	1758000	1756000	35
447	20241205	113000	53818208000	1758000	1757000	1759000	1755000	115
448	20241205	112900	53615998000	1755000	1755000	1758000	1755000	55
449	20241205	112800	53519362000	1755000	1756000	1758000	1754000	72
450	20241205	112700	53392950000	1756000	1758000	1759000	1756000	124
451	20241205	112600	53174974000	1757000	1757000	1759000	1756000	96
452	20241205	112500	53006211000	1757000	1753000	1758000	1753000	77
453	20241205	112400	52871031000	1754000	1757000	1758000	1754000	77
454	20241205	112300	52735790000	1758000	1752000	1758000	1752000	420
455	20241205	112200	51998713000	1752000	1751000	1753000	1751000	103
456	20241205	112100	51818188000	1753000	1751000	1753000	1750000	187
457	20241205	112000	51490429000	1752000	1750000	1752000	1748000	66
458	20241205	111900	51374879000	1750000	1748000	1750000	1748000	34
459	20241205	111800	51315392000	1748000	1752000	1752000	1747000	55
460	20241205	111700	51219148000	1747000	1752000	1753000	1746000	89
461	20241205	111600	51063320000	1753000	1750000	1754000	1746000	221
462	20241205	111500	50676588000	1751000	1752000	1752000	1751000	64
463	20241205	111400	50564499000	1752000	1751000	1753000	1751000	192
464	20241205	111300	50228054000	1751000	1748000	1751000	1747000	148
465	20241205	111200	49969199000	1749000	1747000	1749000	1745000	137
466	20241205	111100	49729865000	1747000	1740000	1747000	1736000	365
467	20241205	111000	49093917000	1738000	1741000	1741000	1738000	26
468	20241205	110900	49048667000	1740000	1737000	1741000	1737000	198
469	20241205	110800	48704150000	1737000	1739000	1740000	1736000	41
470	20241205	110700	48632857000	1739000	1739000	1740000	1733000	125
471	20241205	110600	48415619000	1739000	1733000	1739000	1733000	121
472	20241205	110500	48205716000	1733000	1734000	1734000	1731000	91
473	20241205	110400	48048054000	1734000	1736000	1737000	1734000	89
474	20241205	110300	47893548000	1738000	1739000	1740000	1738000	92
475	20241205	110200	47733556000	1739000	1740000	1740000	1739000	31
476	20241205	110100	47679633000	1739000	1745000	1746000	1737000	218
477	20241205	110000	47299969000	1745000	1745000	1745000	1745000	46
478	20241205	105900	47219699000	1745000	1745000	1748000	1742000	122
479	20241205	105800	47006690000	1745000	1741000	1748000	1741000	51
480	20241205	105700	46917710000	1745000	1749000	1751000	1744000	161
481	20241205	105600	46636227000	1750000	1745000	1750000	1745000	526
482	20241205	105500	45716184000	1746000	1745000	1750000	1737000	239
483	20241205	105400	45298766000	1745000	1729000	1745000	1729000	820
484	20241205	105300	43874164000	1730000	1729000	1730000	1728000	70
485	20241205	105200	43753139000	1728000	1726000	1728000	1726000	74
486	20241205	105100	43625296000	1726000	1723000	1726000	1723000	124
487	20241205	105000	43411534000	1723000	1727000	1728000	1723000	91
488	20241205	104900	43254692000	1728000	1723000	1728000	1723000	222
489	20241205	104800	42871934000	1723000	1726000	1726000	1723000	394
490	20241205	104700	42192614000	1726000	1727000	1727000	1726000	49
491	20241205	104600	42108003000	1727000	1728000	1729000	1727000	51
492	20241205	104500	42019883000	1728000	1729000	1730000	1728000	56
493	20241205	104400	41923070000	1729000	1731000	1732000	1729000	37
494	20241205	104300	41859063000	1731000	1732000	1733000	1731000	91
495	20241205	104200	41701406000	1733000	1732000	1733000	1732000	14
496	20241205	104100	41677154000	1731000	1729000	1731000	1729000	81
497	20241205	104000	41536989000	1729000	1728000	1729000	1728000	58
498	20241205	103900	41436723000	1729000	1730000	1730000	1729000	60
499	20241205	103800	41332945000	1730000	1728000	1730000	1727000	117
500	20241205	103700	41130728000	1727000	1724000	1727000	1724000	71
501	20241205	103600	41008238000	1724000	1725000	1725000	1724000	115
502	20241205	103500	40809920000	1725000	1729000	1729000	1725000	157
503	20241205	103400	40538811000	1729000	1733000	1733000	1729000	105
504	20241205	103300	40357012000	1733000	1734000	1734000	1733000	8
505	20241205	103200	40343145000	1735000	1732000	1735000	1732000	71
506	20241205	103100	40220038000	1733000	1732000	1733000	1731000	93
507	20241205	103000	40058908000	1731000	1731000	1731000	1729000	77
508	20241205	102900	39925661000	1730000	1730000	1731000	1730000	25
509	20241205	102800	39882390000	1730000	1730000	1731000	1730000	59
510	20241205	102700	39780294000	1731000	1731000	1731000	1730000	39
511	20241205	102600	39712786000	1731000	1727000	1731000	1727000	133
512	20241205	102500	39482789000	1726000	1727000	1727000	1726000	17
513	20241205	102400	39453438000	1727000	1726000	1730000	1726000	136
514	20241205	102300	39218490000	1726000	1727000	1729000	1726000	65
515	20241205	102200	39106256000	1727000	1725000	1727000	1725000	72
516	20241205	102100	38981935000	1725000	1731000	1734000	1725000	167
517	20241205	102000	38693052000	1733000	1734000	1734000	1731000	131
518	20241205	101900	38466011000	1734000	1742000	1743000	1734000	211
519	20241205	101800	38099178000	1742000	1740000	1743000	1740000	78
520	20241205	101700	37963372000	1740000	1743000	1743000	1740000	166
521	20241205	101600	37674205000	1743000	1742000	1744000	1742000	141
522	20241205	101500	37428444000	1741000	1747000	1748000	1741000	143
523	20241205	101400	37178927000	1747000	1742000	1748000	1741000	210
524	20241205	101300	36812581000	1742000	1745000	1745000	1741000	119
525	20241205	101200	36605055000	1745000	1743000	1745000	1741000	98
526	20241205	101100	36434200000	1744000	1740000	1745000	1739000	266
527	20241205	101000	35970698000	1740000	1734000	1740000	1734000	148
528	20241205	100900	35713693000	1734000	1735000	1736000	1734000	109
529	20241205	100800	35524579000	1735000	1736000	1737000	1735000	95
530	20241205	100700	35359660000	1736000	1736000	1738000	1736000	48
531	20241205	100600	35276282000	1737000	1736000	1737000	1735000	76
532	20241205	100500	35144350000	1736000	1739000	1739000	1735000	59
533	20241205	100400	35041909000	1740000	1733000	1740000	1731000	227
534	20241205	100300	34647747000	1733000	1723000	1735000	1722000	132
535	20241205	100200	34419530000	1722000	1715000	1722000	1715000	144
536	20241205	100100	34172190000	1715000	1715000	1716000	1715000	84
537	20241205	100000	34028074000	1717000	1715000	1717000	1714000	107
538	20241205	095900	33844523000	1716000	1723000	1723000	1715000	236
539	20241205	095800	33439036000	1723000	1721000	1723000	1721000	45
540	20241205	095700	33361540000	1721000	1714000	1722000	1713000	232
541	20241205	095600	32963186000	1714000	1712000	1721000	1711000	144
542	20241205	095500	32716336000	1712000	1720000	1722000	1712000	222
543	20241205	095400	32335337000	1722000	1725000	1725000	1718000	361
544	20241205	095300	31714061000	1725000	1728000	1729000	1725000	127
545	20241205	095200	31494743000	1728000	1733000	1733000	1727000	282
546	20241205	095100	31006908000	1733000	1738000	1738000	1733000	219
547	20241205	095000	30626779000	1738000	1737000	1738000	1737000	91
548	20241205	094900	30468662000	1737000	1735000	1737000	1734000	75
549	20241205	094800	30338486000	1735000	1734000	1735000	1733000	90
550	20241205	094700	30182404000	1733000	1735000	1735000	1732000	226
551	20241205	094600	29790608000	1734000	1741000	1741000	1734000	212
552	20241205	094500	29422117000	1740000	1746000	1747000	1740000	538
553	20241205	094400	28485240000	1746000	1748000	1749000	1746000	218
554	20241205	094300	28104331000	1748000	1751000	1751000	1748000	97
555	20241205	094200	27934677000	1751000	1751000	1751000	1750000	66
556	20241205	094100	27819133000	1751000	1750000	1751000	1750000	24
557	20241205	094000	27777119000	1751000	1753000	1754000	1750000	41
558	20241205	093900	27705299000	1753000	1750000	1755000	1749000	148
559	20241205	093800	27445887000	1750000	1753000	1753000	1749000	100
560	20241205	093700	27270841000	1754000	1755000	1755000	1752000	56
561	20241205	093600	27172676000	1755000	1749000	1755000	1747000	172
562	20241205	093500	26871670000	1749000	1751000	1751000	1748000	122
563	20241205	093400	26658266000	1751000	1749000	1753000	1748000	77
564	20241205	093300	26523554000	1748000	1753000	1754000	1747000	242
565	20241205	093200	26100112000	1753000	1749000	1754000	1749000	56
566	20241205	093100	26001998000	1754000	1761000	1761000	1747000	507
567	20241205	093000	25113352000	1760000	1770000	1770000	1759000	465
568	20241205	092900	24293224000	1771000	1767000	1775000	1767000	486
569	20241205	092800	23432541000	1766000	1761000	1766000	1760000	106
570	20241205	092700	23245651000	1762000	1768000	1768000	1760000	248
571	20241205	092600	22808227000	1768000	1768000	1769000	1766000	109
572	20241205	092500	22615541000	1769000	1751000	1771000	1751000	1744
573	20241205	092400	19544428000	1750000	1753000	1753000	1750000	124
574	20241205	092300	19327264000	1753000	1755000	1755000	1750000	99
575	20241205	092200	19153763000	1754000	1750000	1755000	1749000	171
576	20241205	092100	18854120000	1749000	1747000	1753000	1747000	142
577	20241205	092000	18605408000	1746000	1753000	1753000	1743000	226
578	20241205	091900	18210109000	1753000	1749000	1753000	1749000	209
579	20241205	091800	17844193000	1749000	1743000	1749000	1743000	159
580	20241205	091700	17566730000	1743000	1742000	1743000	1742000	91
581	20241205	091600	17408149000	1742000	1741000	1742000	1740000	194
582	20241205	091500	17070451000	1741000	1743000	1743000	1740000	432
583	20241205	091400	16318643000	1746000	1749000	1749000	1743000	190
584	20241205	091300	15986980000	1749000	1752000	1754000	1749000	126
585	20241205	091200	15766401000	1750000	1758000	1758000	1750000	218
586	20241205	091100	15383923000	1756000	1749000	1759000	1744000	654
587	20241205	091000	14237038000	1748000	1738000	1748000	1738000	344
588	20241205	090900	13637952000	1738000	1749000	1752000	1738000	661
589	20241205	090800	12484624000	1750000	1742000	1750000	1742000	339
590	20241205	090700	11892840000	1743000	1729000	1745000	1729000	456
591	20241205	090600	11099726000	1729000	1728000	1729000	1723000	427
592	20241205	090500	10362956000	1729000	1716000	1730000	1714000	338
593	20241205	090400	9782170000	1717000	1738000	1738000	1714000	669
594	20241205	090300	8628441000	1733000	1756000	1756000	1720000	988
595	20241205	090200	6907441000	1756000	1762000	1763000	1755000	728
596	20241205	090100	5627395000	1763000	1768000	1768000	1755000	1000
597	20241205	090000	3868580000	1767000	1731000	1776000	1731000	2213