KissMeData/010130/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	185500	171043434000	1532000	1532000	1532000	1532000	1856
3	20241210	185400	171043434000	1532000	1532000	1532000	1532000	0
4	20241210	185300	171043434000	1532000	1532000	1532000	1532000	0
5	20241210	185200	171043434000	1532000	1532000	1532000	1532000	0
6	20241210	185100	171043434000	1532000	1532000	1532000	1532000	0
7	20241210	185000	171043434000	1532000	1532000	1532000	1532000	0
8	20241210	184900	171043434000	1532000	1532000	1532000	1532000	0
9	20241210	184800	171043434000	1532000	1532000	1532000	1532000	0
10	20241210	184700	171043434000	1532000	1532000	1532000	1532000	0
11	20241210	184600	171043434000	1532000	1532000	1532000	1532000	0
12	20241210	184500	171043434000	1532000	1532000	1532000	1532000	0
13	20241210	184400	171043434000	1532000	1532000	1532000	1532000	0
14	20241210	184300	171043434000	1532000	1532000	1532000	1532000	0
15	20241210	184200	171043434000	1532000	1532000	1532000	1532000	0
16	20241210	184100	171043434000	1532000	1532000	1532000	1532000	0
17	20241210	184000	171043434000	1532000	1532000	1532000	1532000	0
18	20241210	183900	171043434000	1532000	1532000	1532000	1532000	0
19	20241210	183800	171043434000	1532000	1532000	1532000	1532000	0
20	20241210	183700	171043434000	1532000	1532000	1532000	1532000	0
21	20241210	183600	171043434000	1532000	1532000	1532000	1532000	0
22	20241210	183500	171043434000	1532000	1532000	1532000	1532000	0
23	20241210	183400	171043434000	1532000	1532000	1532000	1532000	0
24	20241210	183300	171043434000	1532000	1532000	1532000	1532000	0
25	20241210	183200	171043434000	1532000	1532000	1532000	1532000	0
26	20241210	183100	171043434000	1532000	1532000	1532000	1532000	0
27	20241210	183000	171043434000	1532000	1532000	1532000	1532000	0
28	20241210	182900	171043434000	1532000	1532000	1532000	1532000	0
29	20241210	182800	171043434000	1532000	1532000	1532000	1532000	0
30	20241210	182700	171043434000	1532000	1532000	1532000	1532000	0
31	20241210	182600	171043434000	1532000	1532000	1532000	1532000	0
32	20241210	182500	171043434000	1532000	1532000	1532000	1532000	1856
33	20241210	182400	171043434000	1532000	1532000	1532000	1532000	0
34	20241210	182300	171043434000	1532000	1532000	1532000	1532000	0
35	20241210	182200	171043434000	1532000	1532000	1532000	1532000	0
36	20241210	182100	171043434000	1532000	1532000	1532000	1532000	0
37	20241210	182000	171043434000	1532000	1532000	1532000	1532000	0
38	20241210	181900	171043434000	1532000	1532000	1532000	1532000	0
39	20241210	181800	171043434000	1532000	1532000	1532000	1532000	0
40	20241210	181700	171043434000	1532000	1532000	1532000	1532000	0
41	20241210	181600	171043434000	1532000	1532000	1532000	1532000	0
42	20241210	181500	171043434000	1532000	1532000	1532000	1532000	0
43	20241210	181400	171043434000	1532000	1532000	1532000	1532000	0
44	20241210	181300	171043434000	1532000	1532000	1532000	1532000	0
45	20241210	181200	171043434000	1532000	1532000	1532000	1532000	0
46	20241210	181100	171043434000	1532000	1532000	1532000	1532000	0
47	20241210	181000	171043434000	1532000	1532000	1532000	1532000	0
48	20241210	180900	171043434000	1532000	1532000	1532000	1532000	0
49	20241210	180800	171043434000	1532000	1532000	1532000	1532000	0
50	20241210	180700	171043434000	1532000	1532000	1532000	1532000	0
51	20241210	180600	171043434000	1532000	1532000	1532000	1532000	0
52	20241210	180500	171043434000	1532000	1532000	1532000	1532000	0
53	20241210	180400	171043434000	1532000	1532000	1532000	1532000	0
54	20241210	180300	171043434000	1532000	1532000	1532000	1532000	0
55	20241210	180200	171043434000	1532000	1532000	1532000	1532000	0
56	20241210	180100	171043434000	1532000	1532000	1532000	1532000	0
57	20241210	180000	171043434000	1532000	1532000	1532000	1532000	0
58	20241210	175900	171043434000	1532000	1532000	1532000	1532000	0
59	20241210	175800	171043434000	1532000	1532000	1532000	1532000	0
60	20241210	175700	171043434000	1532000	1532000	1532000	1532000	0
61	20241210	175600	171043434000	1532000	1532000	1532000	1532000	0
62	20241210	175500	171043434000	1532000	1532000	1532000	1532000	1856
63	20241210	175400	171043434000	1532000	1532000	1532000	1532000	0
64	20241210	175300	171043434000	1532000	1532000	1532000	1532000	0
65	20241210	175200	171043434000	1532000	1532000	1532000	1532000	0
66	20241210	175100	171043434000	1532000	1532000	1532000	1532000	0
67	20241210	175000	171043434000	1532000	1532000	1532000	1532000	0
68	20241210	174900	171043434000	1532000	1532000	1532000	1532000	0
69	20241210	174800	171043434000	1532000	1532000	1532000	1532000	0
70	20241210	174700	171043434000	1532000	1532000	1532000	1532000	0
71	20241210	174600	171043434000	1532000	1532000	1532000	1532000	0
72	20241210	174500	171043434000	1532000	1532000	1532000	1532000	0
73	20241210	174400	171043434000	1532000	1532000	1532000	1532000	0
74	20241210	174300	171043434000	1532000	1532000	1532000	1532000	0
75	20241210	174200	171043434000	1532000	1532000	1532000	1532000	0
76	20241210	174100	171043434000	1532000	1532000	1532000	1532000	0
77	20241210	174000	171043434000	1532000	1532000	1532000	1532000	0
78	20241210	173900	171043434000	1532000	1532000	1532000	1532000	0
79	20241210	173800	171043434000	1532000	1532000	1532000	1532000	0
80	20241210	173700	171043434000	1532000	1532000	1532000	1532000	0
81	20241210	173600	171043434000	1532000	1532000	1532000	1532000	0
82	20241210	173500	171043434000	1532000	1532000	1532000	1532000	0
83	20241210	173400	171043434000	1532000	1532000	1532000	1532000	0
84	20241210	173300	171043434000	1532000	1532000	1532000	1532000	0
85	20241210	173200	171043434000	1532000	1532000	1532000	1532000	0
86	20241210	173100	171043434000	1532000	1532000	1532000	1532000	0
87	20241210	173000	171043434000	1532000	1532000	1532000	1532000	0
88	20241210	172900	171043434000	1532000	1532000	1532000	1532000	0
89	20241210	172800	171043434000	1532000	1532000	1532000	1532000	0
90	20241210	172700	171043434000	1532000	1532000	1532000	1532000	0
91	20241210	172600	171043434000	1532000	1532000	1532000	1532000	0
92	20241210	172500	171043434000	1532000	1532000	1532000	1532000	1856
93	20241210	172400	171043434000	1532000	1532000	1532000	1532000	0
94	20241210	172300	171043434000	1532000	1532000	1532000	1532000	0
95	20241210	172200	171043434000	1532000	1532000	1532000	1532000	0
96	20241210	172100	171043434000	1532000	1532000	1532000	1532000	0
97	20241210	172000	171043434000	1532000	1532000	1532000	1532000	0
98	20241210	171900	171043434000	1532000	1532000	1532000	1532000	0
99	20241210	171800	171043434000	1532000	1532000	1532000	1532000	0
100	20241210	171700	171043434000	1532000	1532000	1532000	1532000	0
101	20241210	171600	171043434000	1532000	1532000	1532000	1532000	0
102	20241210	171500	171043434000	1532000	1532000	1532000	1532000	0
103	20241210	171400	171043434000	1532000	1532000	1532000	1532000	0
104	20241210	171300	171043434000	1532000	1532000	1532000	1532000	0
105	20241210	171200	171043434000	1532000	1532000	1532000	1532000	0
106	20241210	171100	171043434000	1532000	1532000	1532000	1532000	0
107	20241210	171000	171043434000	1532000	1532000	1532000	1532000	0
108	20241210	170900	171043434000	1532000	1532000	1532000	1532000	0
109	20241210	170800	171043434000	1532000	1532000	1532000	1532000	0
110	20241210	170700	171043434000	1532000	1532000	1532000	1532000	0
111	20241210	170600	171043434000	1532000	1532000	1532000	1532000	0
112	20241210	170500	171043434000	1532000	1532000	1532000	1532000	0
113	20241210	170400	171043434000	1532000	1532000	1532000	1532000	0
114	20241210	170300	171043434000	1532000	1532000	1532000	1532000	0
115	20241210	170200	171043434000	1532000	1532000	1532000	1532000	0
116	20241210	170100	171043434000	1532000	1532000	1532000	1532000	0
117	20241210	170000	171043434000	1532000	1532000	1532000	1532000	0
118	20241210	165900	171043434000	1532000	1532000	1532000	1532000	0
119	20241210	165800	171043434000	1532000	1532000	1532000	1532000	0
120	20241210	165700	171043434000	1532000	1532000	1532000	1532000	0
121	20241210	165600	171043434000	1532000	1532000	1532000	1532000	0
122	20241210	165500	171043434000	1532000	1532000	1532000	1532000	1856
123	20241210	165400	171043434000	1532000	1532000	1532000	1532000	0
124	20241210	165300	171043434000	1532000	1532000	1532000	1532000	0
125	20241210	165200	171043434000	1532000	1532000	1532000	1532000	0
126	20241210	165100	171043434000	1532000	1532000	1532000	1532000	0
127	20241210	165000	171043434000	1532000	1532000	1532000	1532000	0
128	20241210	164900	171043434000	1532000	1532000	1532000	1532000	0
129	20241210	164800	171043434000	1532000	1532000	1532000	1532000	0
130	20241210	164700	171043434000	1532000	1532000	1532000	1532000	0
131	20241210	164600	171043434000	1532000	1532000	1532000	1532000	0
132	20241210	164500	171043434000	1532000	1532000	1532000	1532000	0
133	20241210	164400	171043434000	1532000	1532000	1532000	1532000	0
134	20241210	164300	171043434000	1532000	1532000	1532000	1532000	0
135	20241210	164200	171043434000	1532000	1532000	1532000	1532000	0
136	20241210	164100	171043434000	1532000	1532000	1532000	1532000	0
137	20241210	164000	171043434000	1532000	1532000	1532000	1532000	0
138	20241210	163900	171043434000	1532000	1532000	1532000	1532000	0
139	20241210	163800	171043434000	1532000	1532000	1532000	1532000	0
140	20241210	163700	171043434000	1532000	1532000	1532000	1532000	0
141	20241210	163600	171043434000	1532000	1532000	1532000	1532000	0
142	20241210	163500	171043434000	1532000	1532000	1532000	1532000	0
143	20241210	163400	171043434000	1532000	1532000	1532000	1532000	0
144	20241210	163300	171043434000	1532000	1532000	1532000	1532000	0
145	20241210	163200	171043434000	1532000	1532000	1532000	1532000	0
146	20241210	163100	171043434000	1532000	1532000	1532000	1532000	0
147	20241210	163000	171043434000	1532000	1532000	1532000	1532000	0
148	20241210	162900	171043434000	1532000	1532000	1532000	1532000	0
149	20241210	162800	171043434000	1532000	1532000	1532000	1532000	0
150	20241210	162700	171043434000	1532000	1532000	1532000	1532000	0
151	20241210	162600	171043434000	1532000	1532000	1532000	1532000	0
152	20241210	162500	171043434000	1532000	1532000	1532000	1532000	1856
153	20241210	162400	171043434000	1532000	1532000	1532000	1532000	0
154	20241210	162300	171043434000	1532000	1532000	1532000	1532000	0
155	20241210	162200	171043434000	1532000	1532000	1532000	1532000	0
156	20241210	162100	171043434000	1532000	1532000	1532000	1532000	0
157	20241210	162000	171043434000	1532000	1532000	1532000	1532000	0
158	20241210	161900	171043434000	1532000	1532000	1532000	1532000	0
159	20241210	161800	171043434000	1532000	1532000	1532000	1532000	0
160	20241210	161700	171043434000	1532000	1532000	1532000	1532000	0
161	20241210	161600	171043434000	1532000	1532000	1532000	1532000	0
162	20241210	161500	171043434000	1532000	1532000	1532000	1532000	0
163	20241210	161400	171043434000	1532000	1532000	1532000	1532000	0
164	20241210	161300	171043434000	1532000	1532000	1532000	1532000	0
165	20241210	161200	171043434000	1532000	1532000	1532000	1532000	0
166	20241210	161100	171043434000	1532000	1532000	1532000	1532000	0
167	20241210	161000	171043434000	1532000	1532000	1532000	1532000	0
168	20241210	160900	171043434000	1532000	1532000	1532000	1532000	0
169	20241210	160800	171043434000	1532000	1532000	1532000	1532000	0
170	20241210	160700	171043434000	1532000	1532000	1532000	1532000	0
171	20241210	160600	171043434000	1532000	1532000	1532000	1532000	0
172	20241210	160500	171043434000	1532000	1532000	1532000	1532000	0
173	20241210	160400	171043434000	1532000	1532000	1532000	1532000	0
174	20241210	160300	171043434000	1532000	1532000	1532000	1532000	0
175	20241210	160200	171043434000	1532000	1532000	1532000	1532000	0
176	20241210	160100	171043434000	1532000	1532000	1532000	1532000	0
177	20241210	160000	171043434000	1532000	1532000	1532000	1532000	0
178	20241210	155900	171043434000	1532000	1532000	1532000	1532000	0
179	20241210	155800	171043434000	1532000	1532000	1532000	1532000	0
180	20241210	155700	171043434000	1532000	1532000	1532000	1532000	0
181	20241210	155600	171043434000	1532000	1532000	1532000	1532000	0
182	20241210	155500	171043434000	1532000	1532000	1532000	1532000	1856
183	20241210	155400	171043434000	1532000	1532000	1532000	1532000	0
184	20241210	155300	171043434000	1532000	1532000	1532000	1532000	0
185	20241210	155200	171043434000	1532000	1532000	1532000	1532000	0
186	20241210	155100	171043434000	1532000	1532000	1532000	1532000	0
187	20241210	155000	171043434000	1532000	1532000	1532000	1532000	0
188	20241210	154900	171043434000	1532000	1532000	1532000	1532000	0
189	20241210	154800	171043434000	1532000	1532000	1532000	1532000	0
190	20241210	154700	171043434000	1532000	1532000	1532000	1532000	0
191	20241210	154600	171043434000	1532000	1532000	1532000	1532000	0
192	20241210	154500	171043434000	1532000	1532000	1532000	1532000	0
193	20241210	154400	171043434000	1532000	1532000	1532000	1532000	0
194	20241210	154300	171043434000	1532000	1532000	1532000	1532000	0
195	20241210	154200	171043434000	1532000	1532000	1532000	1532000	0
196	20241210	154100	171043434000	1532000	1532000	1532000	1532000	0
197	20241210	154000	171043434000	1532000	1532000	1532000	1532000	0
198	20241210	153900	171043434000	1532000	1532000	1532000	1532000	0
199	20241210	153800	171043434000	1532000	1532000	1532000	1532000	0
200	20241210	153700	171043434000	1532000	1532000	1532000	1532000	0
201	20241210	153600	171043434000	1532000	1532000	1532000	1532000	0
202	20241210	153500	171043434000	1532000	1532000	1532000	1532000	0
203	20241210	153400	171043434000	1532000	1532000	1532000	1532000	0
204	20241210	153300	171043434000	1532000	1532000	1532000	1532000	0
205	20241210	153200	171043434000	1532000	1532000	1532000	1532000	0
206	20241210	153100	171043434000	1532000	1532000	1532000	1532000	0
207	20241210	153000	171043434000	1532000	1532000	1532000	1532000	1856
208	20241210	152900	168200042000	1528000	1528000	1528000	1528000	0
209	20241210	152800	168200042000	1528000	1528000	1528000	1528000	0
210	20241210	152700	168200042000	1528000	1528000	1528000	1528000	0
211	20241210	152600	168200042000	1528000	1528000	1528000	1528000	0
212	20241210	152500	168200042000	1528000	1528000	1528000	1528000	0
213	20241210	152400	168200042000	1528000	1528000	1528000	1528000	0
214	20241210	152300	168200042000	1528000	1528000	1528000	1528000	0
215	20241210	152200	168200042000	1528000	1528000	1528000	1528000	0
216	20241210	152100	168200042000	1528000	1528000	1528000	1528000	0
217	20241210	152000	168200042000	1528000	1528000	1528000	1528000	0
218	20241210	151900	168200042000	1528000	1527000	1528000	1526000	116
219	20241210	151800	168022877000	1527000	1527000	1528000	1527000	84
220	20241210	151700	167894574000	1527000	1529000	1529000	1527000	339
221	20241210	151600	167376807000	1529000	1527000	1530000	1527000	101
222	20241210	151500	167222382000	1528000	1529000	1529000	1528000	151
223	20241210	151400	166991610000	1529000	1530000	1530000	1529000	73
224	20241210	151300	166879965000	1530000	1529000	1530000	1529000	59
225	20241210	151200	166789744000	1529000	1529000	1531000	1528000	220
226	20241210	151100	166453313000	1529000	1531000	1531000	1529000	52
227	20241210	151000	166373768000	1529000	1530000	1531000	1528000	294
228	20241210	150900	165924100000	1530000	1529000	1531000	1529000	77
229	20241210	150800	165806277000	1529000	1529000	1529000	1528000	159
230	20241210	150700	165563223000	1529000	1530000	1531000	1529000	78
231	20241210	150600	165443916000	1530000	1526000	1530000	1526000	143
232	20241210	150500	165225519000	1526000	1526000	1527000	1526000	98
233	20241210	150400	165075946000	1526000	1528000	1528000	1526000	60
234	20241210	150300	164984346000	1527000	1529000	1531000	1527000	206
235	20241210	150200	164669180000	1530000	1528000	1530000	1528000	118
236	20241210	150100	164488706000	1529000	1528000	1529000	1527000	70
237	20241210	150000	164381747000	1528000	1525000	1528000	1524000	71
238	20241210	145900	164273382000	1525000	1525000	1529000	1523000	166
239	20241210	145800	164020354000	1524000	1525000	1526000	1524000	203
240	20241210	145700	163710825000	1525000	1532000	1532000	1525000	282
241	20241210	145600	163279375000	1531000	1529000	1532000	1528000	306
242	20241210	145500	162811236000	1529000	1528000	1530000	1528000	46
243	20241210	145400	162740921000	1528000	1527000	1528000	1527000	74
244	20241210	145300	162627864000	1528000	1528000	1528000	1527000	53
245	20241210	145200	162546894000	1527000	1528000	1528000	1527000	66
246	20241210	145100	162446069000	1529000	1529000	1530000	1528000	47
247	20241210	145000	162374214000	1529000	1529000	1530000	1528000	56
248	20241210	144900	162288582000	1530000	1529000	1530000	1529000	85
249	20241210	144800	162158544000	1530000	1531000	1531000	1529000	128
250	20241210	144700	161962716000	1531000	1528000	1532000	1528000	78
251	20241210	144600	161843354000	1530000	1529000	1530000	1526000	118
252	20241210	144500	161663133000	1526000	1525000	1529000	1525000	43
253	20241210	144400	161597507000	1526000	1525000	1526000	1524000	66
254	20241210	144300	161496838000	1525000	1529000	1529000	1524000	123
255	20241210	144200	161309253000	1528000	1530000	1533000	1528000	303
256	20241210	144100	160845379000	1530000	1519000	1530000	1519000	193
257	20241210	144000	160551066000	1520000	1521000	1521000	1518000	287
258	20241210	143900	160114898000	1520000	1521000	1521000	1520000	70
259	20241210	143800	160008482000	1521000	1523000	1523000	1520000	136
260	20241210	143700	159801563000	1522000	1522000	1523000	1522000	61
261	20241210	143600	159708709000	1522000	1521000	1523000	1521000	135
262	20241210	143500	159503246000	1522000	1523000	1523000	1521000	106
263	20241210	143400	159341941000	1523000	1526000	1527000	1523000	136
264	20241210	143300	159134503000	1527000	1526000	1527000	1526000	84
265	20241210	143200	159006252000	1526000	1529000	1529000	1526000	89
266	20241210	143100	158870234000	1529000	1532000	1533000	1529000	154
267	20241210	143000	158634356000	1532000	1536000	1536000	1532000	88
268	20241210	142900	158499312000	1535000	1535000	1536000	1535000	41
269	20241210	142800	158436362000	1536000	1531000	1536000	1531000	110
270	20241210	142700	158267580000	1530000	1528000	1530000	1528000	28
271	20241210	142600	158224768000	1528000	1526000	1531000	1526000	106
272	20241210	142500	158062701000	1525000	1528000	1529000	1524000	291
273	20241210	142400	157618609000	1528000	1530000	1531000	1528000	187
274	20241210	142300	157332541000	1530000	1534000	1534000	1530000	82
275	20241210	142200	157206915000	1534000	1534000	1535000	1534000	48
276	20241210	142100	157133262000	1535000	1535000	1535000	1534000	50
277	20241210	142000	157056543000	1534000	1535000	1535000	1534000	53
278	20241210	141900	156975198000	1535000	1535000	1536000	1534000	62
279	20241210	141800	156880028000	1536000	1536000	1536000	1535000	47
280	20241210	141700	156807873000	1536000	1535000	1537000	1535000	33
281	20241210	141600	156757171000	1535000	1532000	1538000	1532000	55
282	20241210	141500	156672812000	1538000	1527000	1542000	1527000	189
283	20241210	141400	156382551000	1528000	1529000	1529000	1527000	216
284	20241210	141300	156052581000	1529000	1536000	1538000	1528000	224
285	20241210	141200	155708982000	1536000	1528000	1536000	1528000	127
286	20241210	141100	155514300000	1528000	1533000	1533000	1526000	518
287	20241210	141000	154721949000	1533000	1539000	1539000	1533000	258
288	20241210	140900	154325677000	1538000	1538000	1540000	1537000	135
289	20241210	140800	154117970000	1539000	1538000	1539000	1537000	148
290	20241210	140700	153890328000	1538000	1537000	1539000	1537000	129
291	20241210	140600	153692007000	1537000	1539000	1539000	1537000	208
292	20241210	140500	153372048000	1540000	1541000	1541000	1540000	38
293	20241210	140400	153313517000	1540000	1537000	1540000	1537000	61
294	20241210	140300	153219685000	1537000	1545000	1546000	1537000	467
295	20241210	140200	152500422000	1545000	1543000	1545000	1542000	88
296	20241210	140100	152364569000	1543000	1537000	1543000	1537000	147
297	20241210	140000	152138165000	1537000	1537000	1538000	1536000	138
298	20241210	135900	151926070000	1538000	1539000	1539000	1537000	114
299	20241210	135800	151750705000	1539000	1537000	1540000	1537000	125
300	20241210	135700	151558337000	1537000	1536000	1537000	1535000	37
301	20241210	135600	151501496000	1536000	1535000	1536000	1534000	34
302	20241210	135500	151449306000	1535000	1535000	1535000	1534000	103
303	20241210	135400	151291234000	1534000	1534000	1534000	1533000	60
304	20241210	135300	151199198000	1534000	1537000	1539000	1533000	289
305	20241210	135200	150755058000	1538000	1534000	1538000	1533000	151
306	20241210	135100	150523146000	1534000	1531000	1535000	1530000	204
307	20241210	135000	150210686000	1530000	1528000	1531000	1527000	184
308	20241210	134900	149929395000	1528000	1528000	1528000	1527000	34
309	20241210	134800	149877460000	1528000	1528000	1529000	1527000	84
310	20241210	134700	149749058000	1528000	1527000	1528000	1527000	22
311	20241210	134600	149715453000	1526000	1525000	1529000	1523000	64
312	20241210	134500	149617766000	1523000	1528000	1529000	1520000	344
313	20241210	134400	149094100000	1529000	1528000	1531000	1527000	265
314	20241210	134300	148689164000	1531000	1530000	1531000	1526000	217
315	20241210	134200	148357313000	1531000	1531000	1533000	1530000	74
316	20241210	134100	148244000000	1530000	1527000	1531000	1527000	116
317	20241210	134000	148066601000	1527000	1527000	1528000	1527000	42
318	20241210	133900	148002463000	1526000	1525000	1529000	1525000	119
319	20241210	133800	147820740000	1521000	1518000	1531000	1515000	236
320	20241210	133700	147461008000	1518000	1517000	1520000	1516000	74
321	20241210	133600	147348642000	1516000	1518000	1518000	1515000	46
322	20241210	133500	147278859000	1518000	1527000	1528000	1514000	355
323	20241210	133400	146738514000	1526000	1532000	1532000	1524000	398
324	20241210	133300	146130839000	1532000	1523000	1533000	1523000	231
325	20241210	133200	145778040000	1523000	1523000	1523000	1522000	49
326	20241210	133100	145703425000	1522000	1522000	1525000	1522000	141
327	20241210	133000	145488542000	1522000	1527000	1527000	1520000	248
328	20241210	132900	145110612000	1526000	1518000	1526000	1518000	159
329	20241210	132800	144868760000	1518000	1519000	1519000	1518000	44
330	20241210	132700	144801960000	1519000	1519000	1521000	1517000	104
331	20241210	132600	144644010000	1518000	1517000	1519000	1514000	378
332	20241210	132500	144071152000	1514000	1512000	1516000	1512000	189
333	20241210	132400	143785057000	1512000	1515000	1515000	1512000	93
334	20241210	132300	143644317000	1516000	1508000	1516000	1508000	270
335	20241210	132200	143236404000	1508000	1513000	1513000	1507000	92
336	20241210	132100	143097452000	1513000	1512000	1515000	1512000	77
337	20241210	132000	142980868000	1512000	1508000	1514000	1501000	193
338	20241210	131900	142690039000	1507000	1508000	1515000	1503000	327
339	20241210	131800	142197737000	1509000	1518000	1519000	1508000	326
340	20241210	131700	141705290000	1518000	1516000	1520000	1514000	295
341	20241210	131600	141258318000	1516000	1511000	1516000	1509000	187
342	20241210	131500	140975843000	1512000	1514000	1519000	1512000	274
343	20241210	131400	140560548000	1514000	1512000	1516000	1511000	185
344	20241210	131300	140280679000	1512000	1524000	1525000	1512000	617
345	20241210	131200	139344651000	1523000	1517000	1523000	1516000	226
346	20241210	131100	139001191000	1518000	1515000	1518000	1509000	448
347	20241210	131000	138323857000	1515000	1531000	1534000	1515000	855
348	20241210	130900	137021095000	1531000	1517000	1531000	1509000	494
349	20241210	130800	136271622000	1516000	1500000	1516000	1498000	511
350	20241210	130700	135502805000	1504000	1505000	1509000	1495000	742
351	20241210	130600	134390445000	1504000	1501000	1509000	1498000	433
352	20241210	130500	133739486000	1505000	1499000	1507000	1495000	668
353	20241210	130400	132737119000	1497000	1526000	1526000	1490000	1397
354	20241210	130300	130633121000	1523000	1513000	1526000	1506000	936
355	20241210	130200	129213520000	1496000	1496000	1496000	1496000	0
356	20241210	130100	129213520000	1496000	1505000	1512000	1496000	597
357	20241210	130000	128315668000	1501000	1558000	1558000	1501000	1595
358	20241210	125900	125875262000	1558000	1578000	1578000	1555000	794
359	20241210	125800	124633602000	1575000	1583000	1584000	1575000	288
360	20241210	125700	124178322000	1583000	1585000	1585000	1583000	48
361	20241210	125600	124102299000	1585000	1587000	1587000	1584000	94
362	20241210	125500	123953217000	1586000	1587000	1587000	1586000	129
363	20241210	125400	123748529000	1588000	1588000	1588000	1587000	34
364	20241210	125300	123694564000	1587000	1588000	1590000	1587000	35
365	20241210	125200	123638979000	1588000	1587000	1589000	1587000	65
366	20241210	125100	123535756000	1586000	1585000	1586000	1583000	109
367	20241210	125000	123363039000	1585000	1584000	1585000	1584000	139
368	20241210	124900	123142755000	1584000	1589000	1589000	1584000	96
369	20241210	124800	122990427000	1589000	1590000	1590000	1589000	74
370	20241210	124700	122872814000	1590000	1590000	1591000	1590000	141
371	20241210	124600	122648574000	1591000	1594000	1594000	1591000	363
372	20241210	124500	122070443000	1594000	1596000	1598000	1594000	286
373	20241210	124400	121613819000	1596000	1599000	1599000	1595000	139
374	20241210	124300	121391850000	1599000	1598000	1599000	1598000	43
375	20241210	124200	121323125000	1598000	1601000	1602000	1598000	170
376	20241210	124100	121051062000	1601000	1597000	1601000	1597000	122
377	20241210	124000	120856016000	1598000	1598000	1598000	1597000	45
378	20241210	123900	120784114000	1595000	1596000	1597000	1595000	83
379	20241210	123800	120651613000	1596000	1593000	1596000	1593000	135
380	20241210	123700	120436353000	1593000	1594000	1595000	1593000	168
381	20241210	123600	120168567000	1595000	1600000	1600000	1595000	217
382	20241210	123500	119821772000	1599000	1601000	1602000	1599000	245
383	20241210	123400	119429687000	1602000	1596000	1602000	1596000	835
384	20241210	123300	118094405000	1597000	1590000	1597000	1589000	188
385	20241210	123200	117794722000	1592000	1588000	1592000	1587000	87
386	20241210	123100	117656392000	1588000	1584000	1588000	1581000	38
387	20241210	123000	117596109000	1581000	1580000	1586000	1580000	72
388	20241210	122900	117482061000	1585000	1579000	1585000	1578000	80
389	20241210	122800	117355459000	1581000	1579000	1583000	1578000	66
390	20241210	122700	117251064000	1583000	1578000	1583000	1578000	139
391	20241210	122600	117031631000	1578000	1580000	1580000	1578000	165
392	20241210	122500	116771110000	1583000	1590000	1591000	1579000	579
393	20241210	122400	115854120000	1590000	1588000	1591000	1587000	103
394	20241210	122300	115690360000	1587000	1588000	1589000	1587000	94
395	20241210	122200	115541095000	1588000	1589000	1589000	1588000	92
396	20241210	122100	115394986000	1589000	1590000	1590000	1589000	79
397	20241210	122000	115269424000	1590000	1590000	1592000	1589000	69
398	20241210	121900	115159683000	1590000	1588000	1590000	1587000	166
399	20241210	121800	114895884000	1588000	1587000	1588000	1587000	99
400	20241210	121700	114738711000	1587000	1588000	1588000	1587000	60
401	20241210	121600	114643483000	1588000	1588000	1589000	1588000	102
402	20241210	121500	114481498000	1588000	1588000	1589000	1584000	469
403	20241210	121400	113737282000	1589000	1584000	1590000	1584000	165
404	20241210	121300	113475339000	1584000	1582000	1585000	1582000	81
405	20241210	121200	113347078000	1583000	1581000	1583000	1581000	80
406	20241210	121100	113220512000	1584000	1581000	1585000	1578000	210
407	20241210	121000	112888232000	1579000	1577000	1581000	1575000	104
408	20241210	120900	112724174000	1576000	1578000	1578000	1576000	327
409	20241210	120800	112208484000	1578000	1579000	1583000	1578000	56
410	20241210	120700	112119998000	1581000	1579000	1581000	1578000	142
411	20241210	120600	111895696000	1579000	1581000	1581000	1579000	175
412	20241210	120500	111619237000	1581000	1581000	1582000	1580000	111
413	20241210	120400	111443720000	1581000	1581000	1581000	1581000	67
414	20241210	120300	111337793000	1581000	1581000	1582000	1581000	89
415	20241210	120200	111197050000	1581000	1585000	1585000	1581000	324
416	20241210	120100	110684108000	1586000	1586000	1587000	1585000	162
417	20241210	120000	110427129000	1586000	1580000	1586000	1580000	166
418	20241210	115900	110164260000	1580000	1581000	1582000	1580000	85
419	20241210	115800	110029889000	1580000	1579000	1581000	1577000	109
420	20241210	115700	109857863000	1579000	1574000	1582000	1573000	133
421	20241210	115600	109647988000	1574000	1575000	1579000	1573000	432
422	20241210	115500	108967106000	1576000	1573000	1576000	1572000	116
423	20241210	115400	108784604000	1573000	1572000	1573000	1570000	203
424	20241210	115300	108465448000	1569000	1563000	1570000	1562000	229
425	20241210	115200	108106769000	1562000	1562000	1563000	1562000	36
426	20241210	115100	108050522000	1563000	1563000	1563000	1562000	30
427	20241210	115000	108003645000	1562000	1562000	1563000	1562000	50
428	20241210	114900	107925517000	1562000	1563000	1564000	1562000	70
429	20241210	114800	107816113000	1563000	1560000	1564000	1560000	137
430	20241210	114700	107602196000	1560000	1563000	1563000	1560000	263
431	20241210	114600	107191538000	1562000	1562000	1563000	1562000	38
432	20241210	114500	107132179000	1562000	1563000	1563000	1562000	210
433	20241210	114400	106804086000	1562000	1560000	1563000	1559000	229
434	20241210	114300	106446612000	1558000	1553000	1560000	1553000	190
435	20241210	114200	106150941000	1553000	1554000	1554000	1553000	180
436	20241210	114100	105871350000	1553000	1554000	1555000	1553000	140
437	20241210	114000	105653863000	1554000	1553000	1555000	1553000	69
438	20241210	113900	105546646000	1553000	1548000	1555000	1548000	345
439	20241210	113800	105010775000	1548000	1547000	1554000	1547000	127
440	20241210	113700	104813866000	1545000	1545000	1547000	1542000	173
441	20241210	113600	104546640000	1543000	1540000	1546000	1540000	145
442	20241210	113500	104322798000	1546000	1539000	1546000	1539000	284
443	20241210	113400	103884711000	1540000	1537000	1540000	1535000	315
444	20241210	113300	103400535000	1537000	1545000	1545000	1537000	346
445	20241210	113200	102867243000	1545000	1546000	1547000	1545000	89
446	20241210	113100	102729681000	1546000	1547000	1547000	1546000	27
447	20241210	113000	102687925000	1546000	1548000	1550000	1546000	39
448	20241210	112900	102627559000	1550000	1550000	1554000	1547000	136
449	20241210	112800	102416885000	1548000	1546000	1554000	1545000	160
450	20241210	112700	102168977000	1546000	1551000	1554000	1543000	166
451	20241210	112600	101911756000	1552000	1541000	1552000	1540000	414
452	20241210	112500	101273088000	1541000	1545000	1546000	1541000	245
453	20241210	112400	100895352000	1545000	1548000	1548000	1545000	129
454	20241210	112300	100695901000	1548000	1543000	1549000	1541000	203
455	20241210	112200	100382400000	1545000	1550000	1552000	1542000	458
456	20241210	112100	99674223000	1551000	1554000	1554000	1550000	184
457	20241210	112000	99388662000	1555000	1561000	1563000	1555000	370
458	20241210	111900	98812330000	1563000	1565000	1565000	1562000	36
459	20241210	111800	98756063000	1565000	1565000	1567000	1565000	29
460	20241210	111700	98710664000	1565000	1558000	1566000	1558000	193
461	20241210	111600	98409378000	1558000	1561000	1562000	1558000	237
462	20241210	111500	98039645000	1561000	1562000	1562000	1561000	37
463	20241210	111400	97981883000	1562000	1565000	1565000	1562000	46
464	20241210	111300	97909930000	1564000	1564000	1565000	1564000	91
465	20241210	111200	97767601000	1566000	1564000	1569000	1560000	108
466	20241210	111100	97598585000	1563000	1561000	1563000	1560000	110
467	20241210	111000	97426909000	1561000	1563000	1565000	1561000	124
468	20241210	110900	97233077000	1563000	1565000	1565000	1563000	33
469	20241210	110800	97181492000	1563000	1567000	1568000	1563000	54
470	20241210	110700	97096968000	1562000	1560000	1566000	1560000	44
471	20241210	110600	97028227000	1560000	1557000	1566000	1556000	83
472	20241210	110500	96898791000	1556000	1565000	1565000	1556000	201
473	20241210	110400	96585289000	1564000	1567000	1567000	1564000	149
474	20241210	110300	96352054000	1567000	1558000	1581000	1558000	279
475	20241210	110200	95914774000	1557000	1557000	1561000	1555000	254
476	20241210	110100	95519513000	1556000	1558000	1559000	1556000	127
477	20241210	110000	95321680000	1558000	1560000	1561000	1558000	296
478	20241210	105900	94860231000	1560000	1558000	1562000	1558000	212
479	20241210	105800	94529706000	1558000	1562000	1562000	1557000	313
480	20241210	105700	94041624000	1561000	1569000	1570000	1560000	260
481	20241210	105600	93634880000	1569000	1567000	1572000	1565000	100
482	20241210	105500	93478004000	1567000	1560000	1569000	1559000	208
483	20241210	105400	93152391000	1559000	1570000	1571000	1556000	643
484	20241210	105300	92147716000	1571000	1575000	1575000	1570000	156
485	20241210	105200	91902416000	1575000	1574000	1577000	1573000	82
486	20241210	105100	91773326000	1573000	1579000	1579000	1572000	108
487	20241210	105000	91603245000	1579000	1574000	1580000	1570000	241
488	20241210	104900	91224036000	1574000	1581000	1582000	1574000	498
489	20241210	104800	90437700000	1582000	1586000	1586000	1581000	531
490	20241210	104700	89596728000	1586000	1586000	1588000	1586000	119
491	20241210	104600	89407872000	1586000	1590000	1590000	1586000	55
492	20241210	104500	89320521000	1589000	1590000	1591000	1589000	45
493	20241210	104400	89248963000	1590000	1592000	1593000	1590000	48
494	20241210	104300	89172583000	1592000	1592000	1592000	1591000	41
495	20241210	104200	89107319000	1591000	1590000	1593000	1589000	51
496	20241210	104100	89026230000	1590000	1590000	1590000	1589000	58
497	20241210	104000	88934015000	1590000	1589000	1594000	1587000	163
498	20241210	103900	88674881000	1588000	1588000	1590000	1586000	99
499	20241210	103800	88517597000	1585000	1589000	1589000	1585000	252
500	20241210	103700	88117712000	1589000	1589000	1590000	1588000	52
501	20241210	103600	88035077000	1589000	1588000	1589000	1587000	40
502	20241210	103500	87971554000	1587000	1586000	1589000	1586000	38
503	20241210	103400	87911255000	1586000	1594000	1594000	1586000	153
504	20241210	103300	87668325000	1597000	1591000	1598000	1590000	137
505	20241210	103200	87450259000	1591000	1590000	1592000	1585000	312
506	20241210	103100	86955063000	1590000	1588000	1592000	1587000	44
507	20241210	103000	86885125000	1588000	1587000	1588000	1586000	68
508	20241210	102900	86777207000	1587000	1585000	1587000	1585000	68
509	20241210	102800	86669349000	1585000	1587000	1590000	1584000	190
510	20241210	102700	86368096000	1587000	1601000	1601000	1585000	439
511	20241210	102600	85668757000	1602000	1602000	1606000	1600000	87
512	20241210	102500	85529415000	1603000	1604000	1614000	1602000	483
513	20241210	102400	84753167000	1604000	1595000	1604000	1595000	256
514	20241210	102300	84343685000	1595000	1594000	1596000	1593000	159
515	20241210	102200	84090191000	1594000	1589000	1597000	1589000	210
516	20241210	102100	83755770000	1590000	1589000	1590000	1584000	375
517	20241210	102000	83160898000	1590000	1578000	1593000	1575000	158
518	20241210	101900	82910803000	1578000	1574000	1579000	1570000	576
519	20241210	101800	82004919000	1575000	1593000	1593000	1572000	950
520	20241210	101700	80504178000	1594000	1598000	1598000	1594000	517
521	20241210	101600	79679349000	1598000	1599000	1599000	1595000	301
522	20241210	101500	79198801000	1599000	1590000	1599000	1588000	370
523	20241210	101400	78609999000	1593000	1584000	1603000	1584000	878
524	20241210	101300	77211012000	1584000	1608000	1608000	1581000	938
525	20241210	101200	75719867000	1608000	1615000	1617000	1598000	1244
526	20241210	101100	73720107000	1616000	1644000	1644000	1610000	993
527	20241210	101000	72108274000	1644000	1652000	1653000	1644000	744
528	20241210	100900	70881772000	1653000	1658000	1658000	1651000	349
529	20241210	100800	70305044000	1658000	1650000	1658000	1648000	329
530	20241210	100700	69761876000	1649000	1643000	1654000	1643000	547
531	20241210	100600	68861318000	1644000	1662000	1664000	1640000	1484
532	20241210	100500	66402414000	1662000	1662000	1662000	1662000	0
533	20241210	100400	66402414000	1662000	1660000	1662000	1657000	466
534	20241210	100300	65629251000	1660000	1646000	1660000	1645000	604
535	20241210	100200	64631693000	1645000	1645000	1648000	1640000	624
536	20241210	100100	63605647000	1644000	1640000	1646000	1636000	463
537	20241210	100000	62845729000	1636000	1632000	1642000	1632000	437
538	20241210	095900	62130576000	1632000	1637000	1638000	1632000	746
539	20241210	095800	60910923000	1638000	1637000	1641000	1635000	374
540	20241210	095700	60298261000	1637000	1635000	1639000	1634000	327
541	20241210	095600	59763304000	1635000	1635000	1641000	1632000	602
542	20241210	095500	58779349000	1635000	1632000	1638000	1625000	514
543	20241210	095400	57941553000	1632000	1639000	1646000	1631000	1271
544	20241210	095300	55859728000	1639000	1629000	1639000	1622000	1124
545	20241210	095200	54029212000	1629000	1620000	1629000	1619000	218
546	20241210	095100	53675365000	1620000	1622000	1629000	1612000	803
547	20241210	095000	52374857000	1624000	1609000	1630000	1609000	829
548	20241210	094900	51030742000	1609000	1615000	1617000	1604000	955
549	20241210	094800	49490994000	1614000	1604000	1615000	1603000	649
550	20241210	094700	48446529000	1604000	1590000	1606000	1589000	1005
551	20241210	094600	46841709000	1590000	1584000	1592000	1584000	604
552	20241210	094500	45883125000	1584000	1581000	1584000	1579000	388
553	20241210	094400	45269236000	1581000	1593000	1593000	1579000	605
554	20241210	094300	44309239000	1591000	1579000	1593000	1579000	1035
555	20241210	094200	42665116000	1578000	1572000	1579000	1571000	543
556	20241210	094100	41810016000	1571000	1575000	1575000	1568000	472
557	20241210	094000	41069223000	1575000	1567000	1579000	1561000	138
558	20241210	093900	40852246000	1563000	1569000	1569000	1556000	341
559	20241210	093800	40320270000	1569000	1576000	1580000	1569000	528
560	20241210	093700	39489458000	1576000	1572000	1577000	1570000	290
561	20241210	093600	39033030000	1572000	1550000	1572000	1550000	322
562	20241210	093500	38530352000	1550000	1565000	1565000	1549000	906
563	20241210	093400	37119643000	1564000	1572000	1572000	1564000	457
564	20241210	093300	36403519000	1572000	1567000	1572000	1566000	374
565	20241210	093200	35817354000	1567000	1578000	1578000	1567000	599
566	20241210	093100	34877143000	1577000	1573000	1578000	1569000	595
567	20241210	093000	33941679000	1573000	1586000	1587000	1573000	1031
568	20241210	092900	32313645000	1586000	1581000	1590000	1580000	213
569	20241210	092800	31975747000	1581000	1590000	1590000	1580000	669
570	20241210	092700	30915021000	1590000	1583000	1590000	1582000	507
571	20241210	092600	30110572000	1583000	1594000	1594000	1581000	828
572	20241210	092500	28795112000	1594000	1587000	1595000	1585000	661
573	20241210	092400	27743584000	1587000	1577000	1588000	1571000	614
574	20241210	092300	26774937000	1575000	1583000	1589000	1575000	948
575	20241210	092200	25273326000	1582000	1588000	1589000	1582000	1015
576	20241210	092100	23663439000	1588000	1581000	1590000	1580000	1057
577	20241210	092000	21987753000	1580000	1568000	1580000	1568000	481
578	20241210	091900	21230709000	1570000	1572000	1573000	1567000	318
579	20241210	091800	20731603000	1573000	1580000	1585000	1566000	846
580	20241210	091700	19400014000	1576000	1572000	1580000	1560000	995
581	20241210	091600	17837864000	1571000	1568000	1578000	1567000	782
582	20241210	091500	16609573000	1568000	1554000	1568000	1554000	535
583	20241210	091400	15774445000	1555000	1552000	1561000	1552000	527
584	20241210	091300	14953496000	1552000	1562000	1569000	1548000	661
585	20241210	091200	13923889000	1561000	1539000	1563000	1539000	668
586	20241210	091100	12885305000	1541000	1545000	1546000	1532000	926
587	20241210	091000	11460370000	1545000	1549000	1560000	1543000	398
588	20241210	090900	10843757000	1544000	1545000	1564000	1542000	955
589	20241210	090800	9364438000	1543000	1551000	1555000	1537000	749
590	20241210	090700	8206870000	1555000	1519000	1559000	1513000	874
591	20241210	090600	6864495000	1521000	1495000	1525000	1494000	545
592	20241210	090500	6040182000	1494000	1488000	1499000	1487000	264
593	20241210	090400	5646697000	1488000	1510000	1513000	1487000	238
594	20241210	090300	5290006000	1510000	1454000	1516000	1449000	937
595	20241210	090200	3901017000	1450000	1480000	1491000	1446000	661
596	20241210	090100	2934504000	1485000	1492000	1500000	1481000	687
597	20241210	090000	1910519000	1498000	1511000	1516000	1457000	1274