KissMeData/007310/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	184900	1189712000	410000	410000	410000	410000	217
3	20241213	184800	1189712000	410000	410000	410000	410000	0
4	20241213	184700	1189712000	410000	410000	410000	410000	0
5	20241213	184600	1189712000	410000	410000	410000	410000	0
6	20241213	184500	1189712000	410000	410000	410000	410000	0
7	20241213	184400	1189712000	410000	410000	410000	410000	0
8	20241213	184300	1189712000	410000	410000	410000	410000	0
9	20241213	184200	1189712000	410000	410000	410000	410000	0
10	20241213	184100	1189712000	410000	410000	410000	410000	0
11	20241213	184000	1189712000	410000	410000	410000	410000	0
12	20241213	183900	1189712000	410000	410000	410000	410000	0
13	20241213	183800	1189712000	410000	410000	410000	410000	0
14	20241213	183700	1189712000	410000	410000	410000	410000	0
15	20241213	183600	1189712000	410000	410000	410000	410000	0
16	20241213	183500	1189712000	410000	410000	410000	410000	0
17	20241213	183400	1189712000	410000	410000	410000	410000	0
18	20241213	183300	1189712000	410000	410000	410000	410000	0
19	20241213	183200	1189712000	410000	410000	410000	410000	0
20	20241213	183100	1189712000	410000	410000	410000	410000	0
21	20241213	183000	1189712000	410000	410000	410000	410000	0
22	20241213	182900	1189712000	410000	410000	410000	410000	0
23	20241213	182800	1189712000	410000	410000	410000	410000	0
24	20241213	182700	1189712000	410000	410000	410000	410000	0
25	20241213	182600	1189712000	410000	410000	410000	410000	0
26	20241213	182500	1189712000	410000	410000	410000	410000	0
27	20241213	182400	1189712000	410000	410000	410000	410000	0
28	20241213	182300	1189712000	410000	410000	410000	410000	0
29	20241213	182200	1189712000	410000	410000	410000	410000	0
30	20241213	182100	1189712000	410000	410000	410000	410000	0
31	20241213	182000	1189712000	410000	410000	410000	410000	0
32	20241213	181900	1189712000	410000	410000	410000	410000	217
33	20241213	181800	1189712000	410000	410000	410000	410000	0
34	20241213	181700	1189712000	410000	410000	410000	410000	0
35	20241213	181600	1189712000	410000	410000	410000	410000	0
36	20241213	181500	1189712000	410000	410000	410000	410000	0
37	20241213	181400	1189712000	410000	410000	410000	410000	0
38	20241213	181300	1189712000	410000	410000	410000	410000	0
39	20241213	181200	1189712000	410000	410000	410000	410000	0
40	20241213	181100	1189712000	410000	410000	410000	410000	0
41	20241213	181000	1189712000	410000	410000	410000	410000	0
42	20241213	180900	1189712000	410000	410000	410000	410000	0
43	20241213	180800	1189712000	410000	410000	410000	410000	0
44	20241213	180700	1189712000	410000	410000	410000	410000	0
45	20241213	180600	1189712000	410000	410000	410000	410000	0
46	20241213	180500	1189712000	410000	410000	410000	410000	0
47	20241213	180400	1189712000	410000	410000	410000	410000	0
48	20241213	180300	1189712000	410000	410000	410000	410000	0
49	20241213	180200	1189712000	410000	410000	410000	410000	0
50	20241213	180100	1189712000	410000	410000	410000	410000	0
51	20241213	180000	1189712000	410000	410000	410000	410000	0
52	20241213	175900	1189712000	410000	410000	410000	410000	0
53	20241213	175800	1189712000	410000	410000	410000	410000	0
54	20241213	175700	1189712000	410000	410000	410000	410000	0
55	20241213	175600	1189712000	410000	410000	410000	410000	0
56	20241213	175500	1189712000	410000	410000	410000	410000	0
57	20241213	175400	1189712000	410000	410000	410000	410000	0
58	20241213	175300	1189712000	410000	410000	410000	410000	0
59	20241213	175200	1189712000	410000	410000	410000	410000	0
60	20241213	175100	1189712000	410000	410000	410000	410000	0
61	20241213	175000	1189712000	410000	410000	410000	410000	0
62	20241213	174900	1189712000	410000	410000	410000	410000	217
63	20241213	174800	1189712000	410000	410000	410000	410000	0
64	20241213	174700	1189712000	410000	410000	410000	410000	0
65	20241213	174600	1189712000	410000	410000	410000	410000	0
66	20241213	174500	1189712000	410000	410000	410000	410000	0
67	20241213	174400	1189712000	410000	410000	410000	410000	0
68	20241213	174300	1189712000	410000	410000	410000	410000	0
69	20241213	174200	1189712000	410000	410000	410000	410000	0
70	20241213	174100	1189712000	410000	410000	410000	410000	0
71	20241213	174000	1189712000	410000	410000	410000	410000	0
72	20241213	173900	1189712000	410000	410000	410000	410000	0
73	20241213	173800	1189712000	410000	410000	410000	410000	0
74	20241213	173700	1189712000	410000	410000	410000	410000	0
75	20241213	173600	1189712000	410000	410000	410000	410000	0
76	20241213	173500	1189712000	410000	410000	410000	410000	0
77	20241213	173400	1189712000	410000	410000	410000	410000	0
78	20241213	173300	1189712000	410000	410000	410000	410000	0
79	20241213	173200	1189712000	410000	410000	410000	410000	0
80	20241213	173100	1189712000	410000	410000	410000	410000	0
81	20241213	173000	1189712000	410000	410000	410000	410000	0
82	20241213	172900	1189712000	410000	410000	410000	410000	0
83	20241213	172800	1189712000	410000	410000	410000	410000	0
84	20241213	172700	1189712000	410000	410000	410000	410000	0
85	20241213	172600	1189712000	410000	410000	410000	410000	0
86	20241213	172500	1189712000	410000	410000	410000	410000	0
87	20241213	172400	1189712000	410000	410000	410000	410000	0
88	20241213	172300	1189712000	410000	410000	410000	410000	0
89	20241213	172200	1189712000	410000	410000	410000	410000	0
90	20241213	172100	1189712000	410000	410000	410000	410000	0
91	20241213	172000	1189712000	410000	410000	410000	410000	0
92	20241213	171900	1189712000	410000	410000	410000	410000	217
93	20241213	171800	1189712000	410000	410000	410000	410000	0
94	20241213	171700	1189712000	410000	410000	410000	410000	0
95	20241213	171600	1189712000	410000	410000	410000	410000	0
96	20241213	171500	1189712000	410000	410000	410000	410000	0
97	20241213	171400	1189712000	410000	410000	410000	410000	0
98	20241213	171300	1189712000	410000	410000	410000	410000	0
99	20241213	171200	1189712000	410000	410000	410000	410000	0
100	20241213	171100	1189712000	410000	410000	410000	410000	0
101	20241213	171000	1189712000	410000	410000	410000	410000	0
102	20241213	170900	1189712000	410000	410000	410000	410000	0
103	20241213	170800	1189712000	410000	410000	410000	410000	0
104	20241213	170700	1189712000	410000	410000	410000	410000	0
105	20241213	170600	1189712000	410000	410000	410000	410000	0
106	20241213	170500	1189712000	410000	410000	410000	410000	0
107	20241213	170400	1189712000	410000	410000	410000	410000	0
108	20241213	170300	1189712000	410000	410000	410000	410000	0
109	20241213	170200	1189712000	410000	410000	410000	410000	0
110	20241213	170100	1189712000	410000	410000	410000	410000	0
111	20241213	170000	1189712000	410000	410000	410000	410000	0
112	20241213	165900	1189712000	410000	410000	410000	410000	0
113	20241213	165800	1189712000	410000	410000	410000	410000	0
114	20241213	165700	1189712000	410000	410000	410000	410000	0
115	20241213	165600	1189712000	410000	410000	410000	410000	0
116	20241213	165500	1189712000	410000	410000	410000	410000	0
117	20241213	165400	1189712000	410000	410000	410000	410000	0
118	20241213	165300	1189712000	410000	410000	410000	410000	0
119	20241213	165200	1189712000	410000	410000	410000	410000	0
120	20241213	165100	1189712000	410000	410000	410000	410000	0
121	20241213	165000	1189712000	410000	410000	410000	410000	0
122	20241213	164900	1189712000	410000	410000	410000	410000	217
123	20241213	164800	1189712000	410000	410000	410000	410000	0
124	20241213	164700	1189712000	410000	410000	410000	410000	0
125	20241213	164600	1189712000	410000	410000	410000	410000	0
126	20241213	164500	1189712000	410000	410000	410000	410000	0
127	20241213	164400	1189712000	410000	410000	410000	410000	0
128	20241213	164300	1189712000	410000	410000	410000	410000	0
129	20241213	164200	1189712000	410000	410000	410000	410000	0
130	20241213	164100	1189712000	410000	410000	410000	410000	0
131	20241213	164000	1189712000	410000	410000	410000	410000	0
132	20241213	163900	1189712000	410000	410000	410000	410000	0
133	20241213	163800	1189712000	410000	410000	410000	410000	0
134	20241213	163700	1189712000	410000	410000	410000	410000	0
135	20241213	163600	1189712000	410000	410000	410000	410000	0
136	20241213	163500	1189712000	410000	410000	410000	410000	0
137	20241213	163400	1189712000	410000	410000	410000	410000	0
138	20241213	163300	1189712000	410000	410000	410000	410000	0
139	20241213	163200	1189712000	410000	410000	410000	410000	0
140	20241213	163100	1189712000	410000	410000	410000	410000	0
141	20241213	163000	1189712000	410000	410000	410000	410000	0
142	20241213	162900	1189712000	410000	410000	410000	410000	0
143	20241213	162800	1189712000	410000	410000	410000	410000	0
144	20241213	162700	1189712000	410000	410000	410000	410000	0
145	20241213	162600	1189712000	410000	410000	410000	410000	0
146	20241213	162500	1189712000	410000	410000	410000	410000	0
147	20241213	162400	1189712000	410000	410000	410000	410000	0
148	20241213	162300	1189712000	410000	410000	410000	410000	0
149	20241213	162200	1189712000	410000	410000	410000	410000	0
150	20241213	162100	1189712000	410000	410000	410000	410000	0
151	20241213	162000	1189712000	410000	410000	410000	410000	0
152	20241213	161900	1189712000	410000	410000	410000	410000	217
153	20241213	161800	1189712000	410000	410000	410000	410000	0
154	20241213	161700	1189712000	410000	410000	410000	410000	0
155	20241213	161600	1189712000	410000	410000	410000	410000	0
156	20241213	161500	1189712000	410000	410000	410000	410000	0
157	20241213	161400	1189712000	410000	410000	410000	410000	0
158	20241213	161300	1189712000	410000	410000	410000	410000	0
159	20241213	161200	1189712000	410000	410000	410000	410000	0
160	20241213	161100	1189712000	410000	410000	410000	410000	0
161	20241213	161000	1189712000	410000	410000	410000	410000	0
162	20241213	160900	1189712000	410000	410000	410000	410000	0
163	20241213	160800	1189712000	410000	410000	410000	410000	0
164	20241213	160700	1189712000	410000	410000	410000	410000	0
165	20241213	160600	1189712000	410000	410000	410000	410000	0
166	20241213	160500	1189712000	410000	410000	410000	410000	0
167	20241213	160400	1189712000	410000	410000	410000	410000	0
168	20241213	160300	1189712000	410000	410000	410000	410000	0
169	20241213	160200	1189712000	410000	410000	410000	410000	0
170	20241213	160100	1189712000	410000	410000	410000	410000	0
171	20241213	160000	1189712000	410000	410000	410000	410000	0
172	20241213	155900	1189712000	410000	410000	410000	410000	0
173	20241213	155800	1189712000	410000	410000	410000	410000	0
174	20241213	155700	1189712000	410000	410000	410000	410000	0
175	20241213	155600	1189712000	410000	410000	410000	410000	0
176	20241213	155500	1189712000	410000	410000	410000	410000	0
177	20241213	155400	1189712000	410000	410000	410000	410000	0
178	20241213	155300	1189712000	410000	410000	410000	410000	0
179	20241213	155200	1189712000	410000	410000	410000	410000	0
180	20241213	155100	1189712000	410000	410000	410000	410000	0
181	20241213	155000	1189712000	410000	410000	410000	410000	0
182	20241213	154900	1189712000	410000	410000	410000	410000	217
183	20241213	154800	1189712000	410000	410000	410000	410000	0
184	20241213	154700	1189712000	410000	410000	410000	410000	0
185	20241213	154600	1189712000	410000	410000	410000	410000	0
186	20241213	154500	1189712000	410000	410000	410000	410000	0
187	20241213	154400	1189712000	410000	410000	410000	410000	0
188	20241213	154300	1189712000	410000	410000	410000	410000	0
189	20241213	154200	1189712000	410000	410000	410000	410000	0
190	20241213	154100	1189712000	410000	410000	410000	410000	0
191	20241213	154000	1189712000	410000	410000	410000	410000	0
192	20241213	153900	1189712000	410000	410000	410000	410000	0
193	20241213	153800	1189712000	410000	410000	410000	410000	0
194	20241213	153700	1189712000	410000	410000	410000	410000	0
195	20241213	153600	1189712000	410000	410000	410000	410000	0
196	20241213	153500	1189712000	410000	410000	410000	410000	0
197	20241213	153400	1189712000	410000	410000	410000	410000	0
198	20241213	153300	1189712000	410000	410000	410000	410000	0
199	20241213	153200	1189712000	410000	410000	410000	410000	0
200	20241213	153100	1189712000	410000	410000	410000	410000	0
201	20241213	153000	1189712000	410000	410000	410000	410000	217
202	20241213	152900	1100742000	410500	410500	410500	410500	0
203	20241213	152800	1100742000	410500	410500	410500	410500	0
204	20241213	152700	1100742000	410500	410500	410500	410500	0
205	20241213	152600	1100742000	410500	410500	410500	410500	0
206	20241213	152500	1100742000	410500	410500	410500	410500	0
207	20241213	152400	1100742000	410500	410500	410500	410500	0
208	20241213	152300	1100742000	410500	410500	410500	410500	0
209	20241213	152200	1100742000	410500	410500	410500	410500	0
210	20241213	152100	1100742000	410500	410500	410500	410500	0
211	20241213	152000	1100742000	410500	410500	410500	410500	0
212	20241213	151900	1100742000	410500	411500	411500	410500	5
213	20241213	151800	1098685500	410500	410000	411500	410000	43
214	20241213	151700	1081044000	410500	410500	411500	410500	58
215	20241213	151600	1057226500	412000	411000	412000	410500	14
216	20241213	151500	1051464000	411000	410000	411000	410000	12
217	20241213	151400	1046538500	410500	412000	412000	410500	144
218	20241213	151300	987287000	412000	412000	412000	411500	35
219	20241213	151200	972868000	411500	412000	412500	411500	13
220	20241213	151100	967513000	411500	411500	412000	411500	7
221	20241213	151000	964631500	411500	411500	412000	411500	10
222	20241213	150900	960513500	411500	412000	412500	411500	7
223	20241213	150800	957629000	412000	413000	413000	412000	21
224	20241213	150700	948974500	413000	411500	413000	411500	31
225	20241213	150600	936194000	412000	412000	412000	411500	10
226	20241213	150500	932074500	411500	411500	412000	411500	21
227	20241213	150400	923428000	412000	411500	412000	411500	9
228	20241213	150300	919722500	412000	412000	412000	411500	21
229	20241213	150200	911072500	412000	411500	412000	411500	20
230	20241213	150100	902835000	412000	411500	412000	411500	9
231	20241213	150000	899127500	411500	411500	412000	411500	14
232	20241213	145900	893365000	411500	410000	412000	410000	94
233	20241213	145800	854716500	410000	410500	410500	410000	9
234	20241213	145700	851024000	410500	410000	410500	409500	9
235	20241213	145600	847333500	410000	410000	411500	410000	21
236	20241213	145500	838713500	410000	409500	410500	409500	10
237	20241213	145400	834615000	410500	409500	410500	409500	6
238	20241213	145300	832155500	410500	409500	410500	409500	21
239	20241213	145200	823546000	409500	410000	410000	409500	40
240	20241213	145100	807146500	410000	410500	410500	410000	13
241	20241213	145000	801816000	410000	410000	410000	410000	5
242	20241213	144900	799766000	410000	410000	410000	410000	3
243	20241213	144800	798536000	410000	410000	410000	410000	9
244	20241213	144700	794846000	410000	410500	410500	410000	4
245	20241213	144600	793205000	410000	410000	410500	410000	10
246	20241213	144500	789104000	410000	410000	410500	410000	6
247	20241213	144400	786643500	410000	410000	410000	410000	4
248	20241213	144300	785003500	410000	410000	410500	410000	6
249	20241213	144200	782543000	410500	410000	410500	410000	6
250	20241213	144100	780080500	410000	411000	411000	410000	6
251	20241213	144000	777617500	411000	410000	411000	410000	12
252	20241213	143900	772693000	410500	410000	410500	410000	6
253	20241213	143800	770231000	410500	410000	410500	410000	8
254	20241213	143700	766949500	410000	411000	411000	410000	9
255	20241213	143600	763258000	411000	410000	411000	410000	2
256	20241213	143500	762437000	410000	410000	410500	410000	10
257	20241213	143400	758335500	410000	410500	410500	410000	16
258	20241213	143300	751770000	410500	410500	410500	410500	4
259	20241213	143200	750128000	410500	410500	410500	410000	9
260	20241213	143100	746434500	410500	410000	410500	410000	6
261	20241213	143000	743972500	410000	411000	411000	410000	9
262	20241213	142900	740278000	411000	410500	411000	410000	6
263	20241213	142800	737815500	410500	410000	411000	410000	12
264	20241213	142700	732890000	410000	410500	410500	410000	14
265	20241213	142600	727144000	410500	410500	410500	410500	7
266	20241213	142500	724270500	410500	410500	411000	410500	6
267	20241213	142400	721807000	410500	410500	410500	410500	2
268	20241213	142300	720986000	410500	411000	411000	410500	9
269	20241213	142200	717291000	410500	410500	410500	410500	3
270	20241213	142100	716059500	410500	410500	411000	410500	7
271	20241213	142000	713185000	411000	410500	411000	410500	7
272	20241213	141900	710311000	411000	410500	411000	410500	5
273	20241213	141800	708257500	410500	411000	411000	410500	3
274	20241213	141700	707025500	410500	411000	411000	410500	13
275	20241213	141600	701687500	410500	410500	411000	410500	11
276	20241213	141500	697168500	410500	410500	410500	410500	7
277	20241213	141400	694295000	410500	410500	410500	410500	5
278	20241213	141300	692242500	410500	410500	411000	410500	7
279	20241213	141200	689367500	411000	410500	411000	410500	6
280	20241213	141100	686904000	411000	410500	411000	410500	6
281	20241213	141000	684440500	410500	410500	411500	410500	10
282	20241213	140900	680332500	411000	411000	411000	411000	3
283	20241213	140800	679099500	412000	411500	412000	411000	3
284	20241213	140700	677865000	411000	411000	411000	411000	10
285	20241213	140600	673755000	411500	411000	411500	411000	75
286	20241213	140500	642929500	411000	411000	411500	411000	6
287	20241213	140400	640462500	411000	411000	412000	411000	6
288	20241213	140300	637993500	411000	411000	411500	411000	6
289	20241213	140200	635526000	411000	411500	412000	411000	16
290	20241213	140100	628941500	411000	411000	411500	411000	5
291	20241213	140000	626886000	411000	411500	411500	411000	7
292	20241213	135900	624008500	411000	411000	411000	411000	5
293	20241213	135800	621953500	411000	411000	411500	411000	6
294	20241213	135700	619487000	411000	411000	411500	411000	7
295	20241213	135600	616608500	411000	411500	411500	411000	6
296	20241213	135500	614140500	410500	411000	411500	410500	10
297	20241213	135400	610031500	411000	411000	411000	410500	7
298	20241213	135300	607155000	410500	411000	411000	410500	8
299	20241213	135200	603868500	411000	411000	411000	411000	6
300	20241213	135100	601402500	411500	411000	411500	411000	6
301	20241213	135000	598935500	411000	411000	411000	411000	3
302	20241213	134900	597702500	411500	411500	412000	411500	20
303	20241213	134800	589471500	411500	411500	411500	411500	2
304	20241213	134700	588648500	412000	411500	412000	411500	6
305	20241213	134600	586178500	411500	411500	411500	411500	6
306	20241213	134500	583709500	411500	412000	412000	411500	3
307	20241213	134400	582474500	411500	411500	411500	411500	7
308	20241213	134300	579594000	411500	411500	412000	411500	6
309	20241213	134200	577124500	411500	411500	411500	411500	7
310	20241213	134100	574244000	411500	411500	411500	411500	4
311	20241213	134000	572598000	411500	411000	411500	411000	16
312	20241213	133900	566015000	410500	411000	411000	410500	13
313	20241213	133800	560675500	411000	411500	411500	411000	12
314	20241213	133700	555738500	411500	411500	411500	411500	9
315	20241213	133600	552035000	411500	411500	411500	411500	2
316	20241213	133500	551212000	411500	411500	411500	411500	3
317	20241213	133400	549977500	411500	411500	411500	411500	6
318	20241213	133300	547508500	412000	411500	412000	411500	6
319	20241213	133200	545039000	411500	411500	411500	411500	9
320	20241213	133100	541335500	411500	411500	412000	411500	4
321	20241213	133000	539689000	412000	412000	412000	411500	7
322	20241213	132900	536807000	411500	411500	412000	411500	9
323	20241213	132800	533103000	411500	411500	412000	411500	5
324	20241213	132700	531045000	412000	411500	412000	411500	4
325	20241213	132600	529398000	411500	411500	411500	411500	7
326	20241213	132500	526517500	412000	411500	412000	411500	8
327	20241213	132400	523224000	411500	411500	411500	411500	5
328	20241213	132300	521166500	411500	411500	412000	411500	7
329	20241213	132200	518285000	411500	411500	412000	411500	5
330	20241213	132100	516227000	412000	411500	412000	411500	6
331	20241213	132000	513757500	412500	412000	412500	412000	11
332	20241213	131900	509224000	412000	411000	412000	411000	14
333	20241213	131800	503463500	411000	411000	411000	411000	1
334	20241213	131700	503052500	411000	411000	411000	410500	8
335	20241213	131600	499766500	411000	411500	411500	410500	8
336	20241213	131500	496479500	411500	411500	411500	411500	3
337	20241213	131400	495245000	412000	411000	412000	411000	14
338	20241213	131300	489488000	411000	411000	411000	411000	3
339	20241213	131200	488255000	411000	411000	411000	411000	3
340	20241213	131100	487022000	411500	411000	411500	411000	11
341	20241213	131000	482498000	412000	411000	412000	411000	3
342	20241213	130900	481263000	411500	411500	411500	411500	3
343	20241213	130800	480028500	411000	411000	411000	411000	1
344	20241213	130700	479617500	411000	411000	411000	411000	1
345	20241213	130600	479206500	411500	411500	411500	411500	6
346	20241213	130500	476737500	411000	412000	412000	411000	5
347	20241213	130400	474679500	411500	411500	411500	411500	9
348	20241213	130300	470976000	411500	411500	411500	411500	5
349	20241213	130200	468918500	411500	411500	411500	411500	1
350	20241213	130100	468507000	411500	411500	411500	411500	0
351	20241213	130000	468507000	411500	412000	412000	411500	8
352	20241213	125900	465214500	412000	412000	412000	411500	6
353	20241213	125800	462743500	411500	411500	411500	411500	4
354	20241213	125700	461097500	411500	411500	411500	411500	0
355	20241213	125600	461097500	411500	411500	411500	411500	0
356	20241213	125500	461097500	411500	411500	411500	411500	6
357	20241213	125400	458628500	411500	411500	411500	411500	4
358	20241213	125300	456982500	411500	411500	411500	411500	1
359	20241213	125200	456571000	411500	411500	412000	411500	24
360	20241213	125100	446694500	411500	411500	411500	411500	1
361	20241213	125000	446283000	411500	411500	412000	411500	5
362	20241213	124900	444225000	411500	411500	411500	411500	7
363	20241213	124800	441344500	411500	411500	411500	411500	2
364	20241213	124700	440521500	412000	411500	412000	411500	3
365	20241213	124600	439286500	411500	411500	411500	411500	3
366	20241213	124500	438052000	411500	412000	412000	411500	6
367	20241213	124400	435580500	412000	412000	412000	412000	7
368	20241213	124300	432696500	412000	412500	412500	412000	5
369	20241213	124200	430636000	412000	412000	412000	412000	10
370	20241213	124100	426516000	412000	412000	412000	412000	3
371	20241213	124000	425280000	412000	412000	412500	412000	3
372	20241213	123900	424043500	412500	412500	412500	412500	2
373	20241213	123800	423218500	412000	412000	412000	412000	9
374	20241213	123700	419510500	412000	412000	412000	412000	0
375	20241213	123600	419510500	412000	412500	412500	412000	2
376	20241213	123500	418686000	412000	412000	412500	412000	7
377	20241213	123400	415800500	412000	412000	412000	412000	1
378	20241213	123300	415388500	412000	412000	412000	412000	3
379	20241213	123200	414152500	412000	412000	412000	412000	3
380	20241213	123100	412916500	412500	412000	412500	412000	5
381	20241213	123000	410856000	412000	412000	412000	412000	0
382	20241213	122900	410856000	412000	412000	412000	412000	6
383	20241213	122800	408384000	412000	412000	412000	412000	0
384	20241213	122700	408384000	412000	412000	412000	412000	1
385	20241213	122600	407972000	412000	412000	412500	412000	4
386	20241213	122500	406323500	412000	412000	412000	412000	1
387	20241213	122400	405911500	412500	412000	412500	412000	5
388	20241213	122300	403851000	412000	412000	412000	412000	1
389	20241213	122200	403439000	412500	412000	412500	412000	2
390	20241213	122100	402614500	412500	412000	412500	412000	3
391	20241213	122000	401378000	412500	412500	412500	412500	15
392	20241213	121900	395190500	412500	412500	412500	412500	0
393	20241213	121800	395190500	412500	412500	413000	412500	9
394	20241213	121700	391476500	412500	412500	412500	412500	1
395	20241213	121600	391064000	412500	412500	413000	412500	3
396	20241213	121500	389826000	413000	413000	413000	413000	0
397	20241213	121400	389826000	413000	412500	413000	412500	10
398	20241213	121300	385700500	412500	412500	412500	412500	3
399	20241213	121200	384463000	412000	412500	412500	412000	3
400	20241213	121100	383226500	412000	412000	412000	412000	1
401	20241213	121000	382814500	412000	412000	412000	412000	2
402	20241213	120900	381990500	412500	412000	412500	412000	8
403	20241213	120800	378694000	412000	412000	412000	412000	0
404	20241213	120700	378694000	412000	412000	412000	412000	6
405	20241213	120600	376222000	412000	412000	412000	412000	1
406	20241213	120500	375810000	412000	413500	413500	412000	4
407	20241213	120400	374159000	413500	411000	413500	411000	18
408	20241213	120300	366749500	411000	411000	411000	411000	0
409	20241213	120200	366749500	411000	411000	411000	411000	8
410	20241213	120100	363461500	412000	412000	412000	412000	1
411	20241213	120000	363049500	411000	411000	411000	411000	1
412	20241213	115900	362638500	411000	411000	411000	411000	3
413	20241213	115800	361405500	412500	411500	412500	411000	20
414	20241213	115700	353172000	411500	411500	411500	411500	3
415	20241213	115600	351937500	411500	411500	412000	411500	4
416	20241213	115500	350291000	412000	412000	412000	412000	6
417	20241213	115400	347819000	412000	412000	412000	412000	1
418	20241213	115300	347407000	412500	412000	412500	412000	2
419	20241213	115200	346582500	412000	412000	412000	412000	7
420	20241213	115100	343698500	412000	412000	412000	412000	2
421	20241213	115000	342874500	412500	412000	412500	412000	3
422	20241213	114900	341638000	412000	412000	412000	412000	1
423	20241213	114800	341226000	412500	412500	412500	412500	1
424	20241213	114700	340813500	412500	412000	412500	412000	6
425	20241213	114600	338340000	412000	412000	412000	412000	2
426	20241213	114500	337516000	412000	413000	413000	412000	38
427	20241213	114400	321825500	413000	413000	413500	413000	8
428	20241213	114300	318521000	413500	413000	413500	413000	2
429	20241213	114200	317694500	413000	413000	413000	413000	0
430	20241213	114100	317694500	413000	413000	413000	413000	6
431	20241213	114000	315216500	413500	413500	413500	413000	4
432	20241213	113900	313563000	413000	413500	413500	413000	2
433	20241213	113800	312736500	414000	414000	414000	414000	1
434	20241213	113700	312322500	414000	414000	414000	414000	3
435	20241213	113600	311080500	414000	414000	414000	414000	3
436	20241213	113500	309838500	414000	413000	414000	413000	9
437	20241213	113400	306119000	413000	413000	413000	413000	1
438	20241213	113300	305706000	413500	413500	413500	413500	0
439	20241213	113200	305706000	413500	413500	413500	413500	2
440	20241213	113100	304879000	413500	413500	413500	413500	2
441	20241213	113000	304052000	412500	412500	412500	412500	2
442	20241213	112900	303227000	414000	414000	414000	414000	0
443	20241213	112800	303227000	414000	412500	414000	412500	2
444	20241213	112700	302400500	413000	414500	414500	413000	2
445	20241213	112600	301573000	414000	412500	414000	412500	24
446	20241213	112500	291656500	412500	412500	412500	412500	0
447	20241213	112400	291656500	412500	412500	412500	412500	3
448	20241213	112300	290419000	413000	411500	413000	411500	5
449	20241213	112200	288357500	411500	412500	412500	411500	5
450	20241213	112100	286296000	412000	412000	412000	412000	7
451	20241213	112000	283412000	411500	411500	411500	411500	0
452	20241213	111900	283412000	411500	411500	411500	411500	0
453	20241213	111800	283412000	411500	411500	412000	411500	11
454	20241213	111700	278883500	411000	411000	411000	411000	0
455	20241213	111600	278883500	411000	411000	411000	411000	1
456	20241213	111500	278472500	411000	411500	411500	411000	8
457	20241213	111400	275183500	411000	411000	411000	411000	0
458	20241213	111300	275183500	411000	411500	411500	411000	10
459	20241213	111200	271072500	412000	412000	412000	412000	1
460	20241213	111100	270660500	411500	411500	411500	411500	2
461	20241213	111000	269837500	411500	411500	411500	411500	3
462	20241213	110900	268603000	412000	412000	412000	412000	3
463	20241213	110800	267367000	411500	411500	411500	411500	0
464	20241213	110700	267367000	411500	411500	411500	411500	4
465	20241213	110600	265721000	411500	411500	411500	411500	11
466	20241213	110500	261194500	411500	412000	412000	411500	2
467	20241213	110400	260371000	411500	411500	411500	411500	2
468	20241213	110300	259548000	411500	411500	411500	411500	1
469	20241213	110200	259136500	411500	411500	411500	411500	0
470	20241213	110100	259136500	411500	412000	412000	411500	4
471	20241213	110000	257490000	412000	412000	412000	412000	2
472	20241213	105900	256666000	412000	412000	412000	412000	1
473	20241213	105800	256254000	411500	411500	411500	411500	2
474	20241213	105700	255431000	412500	412000	412500	412000	4
475	20241213	105600	253782500	412000	411500	412000	411500	3
476	20241213	105500	252547500	412000	411500	412000	411500	4
477	20241213	105400	250901000	412000	412000	412000	412000	3
478	20241213	105300	249665000	412500	412500	412500	412500	0
479	20241213	105200	249665000	412500	412500	412500	412500	1
480	20241213	105100	249252500	412500	412500	412500	412500	3
481	20241213	105000	248015000	412500	411500	412500	411500	8
482	20241213	104900	244719000	412000	412000	412000	412000	0
483	20241213	104800	244719000	412000	412000	412000	412000	2
484	20241213	104700	243895000	411500	411000	412000	411000	8
485	20241213	104600	240604500	412000	412000	412000	412000	0
486	20241213	104500	240604500	412000	412000	412000	412000	0
487	20241213	104400	240604500	412000	412000	412000	412000	0
488	20241213	104300	240604500	412000	412000	412000	412000	1
489	20241213	104200	240192500	412000	412000	412000	412000	2
490	20241213	104100	239368500	410500	410500	410500	410500	2
491	20241213	104000	238547500	410500	410500	410500	410500	0
492	20241213	103900	238547500	410500	410500	410500	410500	2
493	20241213	103800	237726500	410500	410500	410500	410000	5
494	20241213	103700	235675500	410500	410500	410500	410500	0
495	20241213	103600	235675500	410500	410000	410500	410000	5
496	20241213	103500	233624500	410500	410500	410500	410500	0
497	20241213	103400	233624500	410500	410500	410500	410500	1
498	20241213	103300	233214000	410500	410500	410500	410500	2
499	20241213	103200	232393000	411000	411000	411000	411000	0
500	20241213	103100	232393000	411000	411000	411000	411000	3
501	20241213	103000	231160000	411000	411000	411000	411000	0
502	20241213	102900	231160000	411000	411000	411000	411000	12
503	20241213	102800	226228000	411000	411000	411000	411000	1
504	20241213	102700	225817000	411000	411000	411000	411000	1
505	20241213	102600	225406000	412500	412500	412500	412500	0
506	20241213	102500	225406000	412500	412500	412500	412500	0
507	20241213	102400	225406000	412500	411500	412500	411500	31
508	20241213	102300	212637500	412000	412000	412000	412000	0
509	20241213	102200	212637500	412000	412000	412000	412000	0
510	20241213	102100	212637500	412000	412000	412000	412000	0
511	20241213	102000	212637500	412000	412000	412000	412000	4
512	20241213	101900	210989500	412000	412000	412000	412000	0
513	20241213	101800	210989500	412000	412000	412000	412000	0
514	20241213	101700	210989500	412000	412000	412000	412000	13
515	20241213	101600	205633500	412000	412000	412000	412000	1
516	20241213	101500	205221500	412500	412500	412500	412500	1
517	20241213	101400	204809000	412500	412500	412500	412500	0
518	20241213	101300	204809000	412500	412000	412500	412000	2
519	20241213	101200	203984500	412000	412500	412500	412000	15
520	20241213	101100	197802000	412500	412500	412500	412500	0
521	20241213	101000	197802000	412500	412500	412500	412500	0
522	20241213	100900	197802000	412500	412500	412500	412500	1
523	20241213	100800	197389500	412500	412500	412500	412500	1
524	20241213	100700	196977000	412000	412000	412000	412000	1
525	20241213	100600	196565000	413000	412500	413000	412500	2
526	20241213	100500	195739500	412500	412500	412500	412500	2
527	20241213	100400	194914500	412000	412500	412500	412000	10
528	20241213	100300	190790500	412500	412500	412500	412500	0
529	20241213	100200	190790500	412500	412500	412500	412500	1
530	20241213	100100	190378000	412000	412500	412500	412000	3
531	20241213	100000	189141500	412500	412500	412500	412000	3
532	20241213	095900	187904500	412000	412000	412000	412000	0
533	20241213	095800	187904500	412000	412000	412000	412000	1
534	20241213	095700	187492500	412000	412000	412000	412000	1
535	20241213	095600	187080500	412500	412500	412500	412500	2
536	20241213	095500	186255500	412500	412500	412500	412000	4
537	20241213	095400	184606000	412000	412000	412000	412000	1
538	20241213	095300	184194000	412500	412500	412500	412500	11
539	20241213	095200	179656500	412500	412500	412500	412500	0
540	20241213	095100	179656500	412500	412500	412500	412500	4
541	20241213	095000	178006500	412500	413000	413000	412500	2
542	20241213	094900	177181000	412500	412500	412500	412500	1
543	20241213	094800	176768500	412500	413000	413000	412500	20
544	20241213	094700	168512000	413000	413000	413000	413000	2
545	20241213	094600	167686000	413500	414000	414000	413500	3
546	20241213	094500	166444500	414000	413500	414000	413500	2
547	20241213	094400	165617000	414000	414000	414000	414000	0
548	20241213	094300	165617000	414000	414000	414000	414000	0
549	20241213	094200	165617000	414000	414000	414000	414000	1
550	20241213	094100	165203000	413000	413000	413000	413000	0
551	20241213	094000	165203000	413000	413000	413000	413000	3
552	20241213	093900	163964000	413500	413500	413500	413500	2
553	20241213	093800	163137000	413000	413000	413000	413000	2
554	20241213	093700	162311000	412500	412500	412500	412500	0
555	20241213	093600	162311000	412500	413000	413000	412500	3
556	20241213	093500	161073000	412500	412500	412500	412500	1
557	20241213	093400	160660500	412500	412500	412500	412500	1
558	20241213	093300	160248000	412500	412500	412500	412500	0
559	20241213	093200	160248000	412500	412500	413000	412000	16
560	20241213	093100	153646500	412500	412500	412500	412500	0
561	20241213	093000	153646500	412500	412500	412500	412500	1
562	20241213	092900	153234000	412500	412500	412500	412500	1
563	20241213	092800	152821500	413000	412000	413000	412000	4
564	20241213	092700	151171500	412000	412000	412000	412000	1
565	20241213	092600	150759500	413000	413000	413000	413000	0
566	20241213	092500	150759500	413000	413000	413000	413000	0
567	20241213	092400	150759500	413000	413000	413000	413000	1
568	20241213	092300	150346500	413000	413000	413000	413000	4
569	20241213	092200	148694500	413000	413000	413000	413000	5
570	20241213	092100	146629500	413500	413500	413500	413500	5
571	20241213	092000	144562000	414000	414000	414000	414000	1
572	20241213	091900	144148000	413500	413500	413500	413500	1
573	20241213	091800	143734500	413500	413500	413500	413500	7
574	20241213	091700	140840000	414000	414000	414000	414000	3
575	20241213	091600	139598000	414000	414000	414000	414000	10
576	20241213	091500	135458000	414500	414500	414500	414500	1
577	20241213	091400	135043500	414500	415000	415000	414500	8
578	20241213	091300	131724500	415000	414500	415000	414500	11
579	20241213	091200	127164500	415000	413500	415000	413000	71
580	20241213	091100	97740000	413500	413500	413500	413000	26
581	20241213	091000	86991000	413000	412500	413000	412500	23
582	20241213	090900	77498000	411000	411500	411500	411000	14
583	20241213	090800	71738000	411500	411500	411500	411500	6
584	20241213	090700	69269000	411500	411500	411500	411500	0
585	20241213	090600	69269000	411500	410000	412000	409000	21
586	20241213	090500	60654500	410000	410000	412500	409000	23
587	20241213	090400	51236000	409500	409500	409500	409500	20
588	20241213	090300	43046000	409000	409500	412500	409000	22
589	20241213	090200	34037500	409500	410000	410000	409500	21
590	20241213	090100	25431500	410000	409500	410000	409500	23
591	20241213	090000	16007500	410000	410500	410500	409500	39