KissMeData/007310/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	184900	1244793500	408000	408000	408000	408000	245
3	20241217	184800	1244793500	408000	408000	408000	408000	0
4	20241217	184700	1244793500	408000	408000	408000	408000	0
5	20241217	184600	1244793500	408000	408000	408000	408000	0
6	20241217	184500	1244793500	408000	408000	408000	408000	0
7	20241217	184400	1244793500	408000	408000	408000	408000	0
8	20241217	184300	1244793500	408000	408000	408000	408000	0
9	20241217	184200	1244793500	408000	408000	408000	408000	0
10	20241217	184100	1244793500	408000	408000	408000	408000	0
11	20241217	184000	1244793500	408000	408000	408000	408000	0
12	20241217	183900	1244793500	408000	408000	408000	408000	0
13	20241217	183800	1244793500	408000	408000	408000	408000	0
14	20241217	183700	1244793500	408000	408000	408000	408000	0
15	20241217	183600	1244793500	408000	408000	408000	408000	0
16	20241217	183500	1244793500	408000	408000	408000	408000	0
17	20241217	183400	1244793500	408000	408000	408000	408000	0
18	20241217	183300	1244793500	408000	408000	408000	408000	0
19	20241217	183200	1244793500	408000	408000	408000	408000	0
20	20241217	183100	1244793500	408000	408000	408000	408000	0
21	20241217	183000	1244793500	408000	408000	408000	408000	0
22	20241217	182900	1244793500	408000	408000	408000	408000	0
23	20241217	182800	1244793500	408000	408000	408000	408000	0
24	20241217	182700	1244793500	408000	408000	408000	408000	0
25	20241217	182600	1244793500	408000	408000	408000	408000	0
26	20241217	182500	1244793500	408000	408000	408000	408000	0
27	20241217	182400	1244793500	408000	408000	408000	408000	0
28	20241217	182300	1244793500	408000	408000	408000	408000	0
29	20241217	182200	1244793500	408000	408000	408000	408000	0
30	20241217	182100	1244793500	408000	408000	408000	408000	0
31	20241217	182000	1244793500	408000	408000	408000	408000	0
32	20241217	181900	1244793500	408000	408000	408000	408000	245
33	20241217	181800	1244793500	408000	408000	408000	408000	0
34	20241217	181700	1244793500	408000	408000	408000	408000	0
35	20241217	181600	1244793500	408000	408000	408000	408000	0
36	20241217	181500	1244793500	408000	408000	408000	408000	0
37	20241217	181400	1244793500	408000	408000	408000	408000	0
38	20241217	181300	1244793500	408000	408000	408000	408000	0
39	20241217	181200	1244793500	408000	408000	408000	408000	0
40	20241217	181100	1244793500	408000	408000	408000	408000	0
41	20241217	181000	1244793500	408000	408000	408000	408000	0
42	20241217	180900	1244793500	408000	408000	408000	408000	0
43	20241217	180800	1244793500	408000	408000	408000	408000	0
44	20241217	180700	1244793500	408000	408000	408000	408000	0
45	20241217	180600	1244793500	408000	408000	408000	408000	0
46	20241217	180500	1244793500	408000	408000	408000	408000	0
47	20241217	180400	1244793500	408000	408000	408000	408000	0
48	20241217	180300	1244793500	408000	408000	408000	408000	0
49	20241217	180200	1244793500	408000	408000	408000	408000	0
50	20241217	180100	1244793500	408000	408000	408000	408000	0
51	20241217	180000	1244793500	408000	408000	408000	408000	0
52	20241217	175900	1244793500	408000	408000	408000	408000	0
53	20241217	175800	1244793500	408000	408000	408000	408000	0
54	20241217	175700	1244793500	408000	408000	408000	408000	0
55	20241217	175600	1244793500	408000	408000	408000	408000	0
56	20241217	175500	1244793500	408000	408000	408000	408000	0
57	20241217	175400	1244793500	408000	408000	408000	408000	0
58	20241217	175300	1244793500	408000	408000	408000	408000	0
59	20241217	175200	1244793500	408000	408000	408000	408000	0
60	20241217	175100	1244793500	408000	408000	408000	408000	0
61	20241217	175000	1244793500	408000	408000	408000	408000	0
62	20241217	174900	1244793500	408000	408000	408000	408000	245
63	20241217	174800	1244793500	408000	408000	408000	408000	0
64	20241217	174700	1244793500	408000	408000	408000	408000	0
65	20241217	174600	1244793500	408000	408000	408000	408000	0
66	20241217	174500	1244793500	408000	408000	408000	408000	0
67	20241217	174400	1244793500	408000	408000	408000	408000	0
68	20241217	174300	1244793500	408000	408000	408000	408000	0
69	20241217	174200	1244793500	408000	408000	408000	408000	0
70	20241217	174100	1244793500	408000	408000	408000	408000	0
71	20241217	174000	1244793500	408000	408000	408000	408000	0
72	20241217	173900	1244793500	408000	408000	408000	408000	0
73	20241217	173800	1244793500	408000	408000	408000	408000	0
74	20241217	173700	1244793500	408000	408000	408000	408000	0
75	20241217	173600	1244793500	408000	408000	408000	408000	0
76	20241217	173500	1244793500	408000	408000	408000	408000	0
77	20241217	173400	1244793500	408000	408000	408000	408000	0
78	20241217	173300	1244793500	408000	408000	408000	408000	0
79	20241217	173200	1244793500	408000	408000	408000	408000	0
80	20241217	173100	1244793500	408000	408000	408000	408000	0
81	20241217	173000	1244793500	408000	408000	408000	408000	0
82	20241217	172900	1244793500	408000	408000	408000	408000	0
83	20241217	172800	1244793500	408000	408000	408000	408000	0
84	20241217	172700	1244793500	408000	408000	408000	408000	0
85	20241217	172600	1244793500	408000	408000	408000	408000	0
86	20241217	172500	1244793500	408000	408000	408000	408000	0
87	20241217	172400	1244793500	408000	408000	408000	408000	0
88	20241217	172300	1244793500	408000	408000	408000	408000	0
89	20241217	172200	1244793500	408000	408000	408000	408000	0
90	20241217	172100	1244793500	408000	408000	408000	408000	0
91	20241217	172000	1244793500	408000	408000	408000	408000	0
92	20241217	171900	1244793500	408000	408000	408000	408000	245
93	20241217	171800	1244793500	408000	408000	408000	408000	0
94	20241217	171700	1244793500	408000	408000	408000	408000	0
95	20241217	171600	1244793500	408000	408000	408000	408000	0
96	20241217	171500	1244793500	408000	408000	408000	408000	0
97	20241217	171400	1244793500	408000	408000	408000	408000	0
98	20241217	171300	1244793500	408000	408000	408000	408000	0
99	20241217	171200	1244793500	408000	408000	408000	408000	0
100	20241217	171100	1244793500	408000	408000	408000	408000	0
101	20241217	171000	1244793500	408000	408000	408000	408000	0
102	20241217	170900	1244793500	408000	408000	408000	408000	0
103	20241217	170800	1244793500	408000	408000	408000	408000	0
104	20241217	170700	1244793500	408000	408000	408000	408000	0
105	20241217	170600	1244793500	408000	408000	408000	408000	0
106	20241217	170500	1244793500	408000	408000	408000	408000	0
107	20241217	170400	1244793500	408000	408000	408000	408000	0
108	20241217	170300	1244793500	408000	408000	408000	408000	0
109	20241217	170200	1244793500	408000	408000	408000	408000	0
110	20241217	170100	1244793500	408000	408000	408000	408000	0
111	20241217	170000	1244793500	408000	408000	408000	408000	0
112	20241217	165900	1244793500	408000	408000	408000	408000	0
113	20241217	165800	1244793500	408000	408000	408000	408000	0
114	20241217	165700	1244793500	408000	408000	408000	408000	0
115	20241217	165600	1244793500	408000	408000	408000	408000	0
116	20241217	165500	1244793500	408000	408000	408000	408000	0
117	20241217	165400	1244793500	408000	408000	408000	408000	0
118	20241217	165300	1244793500	408000	408000	408000	408000	0
119	20241217	165200	1244793500	408000	408000	408000	408000	0
120	20241217	165100	1244793500	408000	408000	408000	408000	0
121	20241217	165000	1244793500	408000	408000	408000	408000	0
122	20241217	164900	1244793500	408000	408000	408000	408000	245
123	20241217	164800	1244793500	408000	408000	408000	408000	0
124	20241217	164700	1244793500	408000	408000	408000	408000	0
125	20241217	164600	1244793500	408000	408000	408000	408000	0
126	20241217	164500	1244793500	408000	408000	408000	408000	0
127	20241217	164400	1244793500	408000	408000	408000	408000	0
128	20241217	164300	1244793500	408000	408000	408000	408000	0
129	20241217	164200	1244793500	408000	408000	408000	408000	0
130	20241217	164100	1244793500	408000	408000	408000	408000	0
131	20241217	164000	1244793500	408000	408000	408000	408000	0
132	20241217	163900	1244793500	408000	408000	408000	408000	0
133	20241217	163800	1244793500	408000	408000	408000	408000	0
134	20241217	163700	1244793500	408000	408000	408000	408000	0
135	20241217	163600	1244793500	408000	408000	408000	408000	0
136	20241217	163500	1244793500	408000	408000	408000	408000	0
137	20241217	163400	1244793500	408000	408000	408000	408000	0
138	20241217	163300	1244793500	408000	408000	408000	408000	0
139	20241217	163200	1244793500	408000	408000	408000	408000	0
140	20241217	163100	1244793500	408000	408000	408000	408000	0
141	20241217	163000	1244793500	408000	408000	408000	408000	0
142	20241217	162900	1244793500	408000	408000	408000	408000	0
143	20241217	162800	1244793500	408000	408000	408000	408000	0
144	20241217	162700	1244793500	408000	408000	408000	408000	0
145	20241217	162600	1244793500	408000	408000	408000	408000	0
146	20241217	162500	1244793500	408000	408000	408000	408000	0
147	20241217	162400	1244793500	408000	408000	408000	408000	0
148	20241217	162300	1244793500	408000	408000	408000	408000	0
149	20241217	162200	1244793500	408000	408000	408000	408000	0
150	20241217	162100	1244793500	408000	408000	408000	408000	0
151	20241217	162000	1244793500	408000	408000	408000	408000	0
152	20241217	161900	1244793500	408000	408000	408000	408000	245
153	20241217	161800	1244793500	408000	408000	408000	408000	0
154	20241217	161700	1244793500	408000	408000	408000	408000	0
155	20241217	161600	1244793500	408000	408000	408000	408000	0
156	20241217	161500	1244793500	408000	408000	408000	408000	0
157	20241217	161400	1244793500	408000	408000	408000	408000	0
158	20241217	161300	1244793500	408000	408000	408000	408000	0
159	20241217	161200	1244793500	408000	408000	408000	408000	0
160	20241217	161100	1244793500	408000	408000	408000	408000	0
161	20241217	161000	1244793500	408000	408000	408000	408000	0
162	20241217	160900	1244793500	408000	408000	408000	408000	0
163	20241217	160800	1244793500	408000	408000	408000	408000	0
164	20241217	160700	1244793500	408000	408000	408000	408000	0
165	20241217	160600	1244793500	408000	408000	408000	408000	0
166	20241217	160500	1244793500	408000	408000	408000	408000	0
167	20241217	160400	1244793500	408000	408000	408000	408000	0
168	20241217	160300	1244793500	408000	408000	408000	408000	0
169	20241217	160200	1244793500	408000	408000	408000	408000	0
170	20241217	160100	1244793500	408000	408000	408000	408000	0
171	20241217	160000	1244793500	408000	408000	408000	408000	0
172	20241217	155900	1244793500	408000	408000	408000	408000	0
173	20241217	155800	1244793500	408000	408000	408000	408000	0
174	20241217	155700	1244793500	408000	408000	408000	408000	0
175	20241217	155600	1244793500	408000	408000	408000	408000	0
176	20241217	155500	1244793500	408000	408000	408000	408000	0
177	20241217	155400	1244793500	408000	408000	408000	408000	0
178	20241217	155300	1244793500	408000	408000	408000	408000	0
179	20241217	155200	1244793500	408000	408000	408000	408000	0
180	20241217	155100	1244793500	408000	408000	408000	408000	0
181	20241217	155000	1244793500	408000	408000	408000	408000	0
182	20241217	154900	1244793500	408000	408000	408000	408000	245
183	20241217	154800	1244793500	408000	408000	408000	408000	0
184	20241217	154700	1244793500	408000	408000	408000	408000	0
185	20241217	154600	1244793500	408000	408000	408000	408000	0
186	20241217	154500	1244793500	408000	408000	408000	408000	0
187	20241217	154400	1244793500	408000	408000	408000	408000	0
188	20241217	154300	1244793500	408000	408000	408000	408000	0
189	20241217	154200	1244793500	408000	408000	408000	408000	0
190	20241217	154100	1244793500	408000	408000	408000	408000	0
191	20241217	154000	1244793500	408000	408000	408000	408000	0
192	20241217	153900	1244793500	408000	408000	408000	408000	0
193	20241217	153800	1244793500	408000	408000	408000	408000	0
194	20241217	153700	1244793500	408000	408000	408000	408000	0
195	20241217	153600	1244793500	408000	408000	408000	408000	0
196	20241217	153500	1244793500	408000	408000	408000	408000	0
197	20241217	153400	1244793500	408000	408000	408000	408000	0
198	20241217	153300	1244793500	408000	408000	408000	408000	0
199	20241217	153200	1244793500	408000	408000	408000	408000	0
200	20241217	153100	1244793500	408000	408000	408000	408000	0
201	20241217	153000	1244793500	408000	408000	408000	408000	245
202	20241217	152900	1144833500	404000	404000	404000	404000	0
203	20241217	152800	1144833500	404000	404000	404000	404000	0
204	20241217	152700	1144833500	404000	404000	404000	404000	0
205	20241217	152600	1144833500	404000	404000	404000	404000	0
206	20241217	152500	1144833500	404000	404000	404000	404000	0
207	20241217	152400	1144833500	404000	404000	404000	404000	0
208	20241217	152300	1144833500	404000	404000	404000	404000	0
209	20241217	152200	1144833500	404000	404000	404000	404000	0
210	20241217	152100	1144833500	404000	404000	404000	404000	0
211	20241217	152000	1144833500	404000	404000	404000	404000	0
212	20241217	151900	1144833500	404000	405000	405000	404000	6
213	20241217	151800	1142406500	404500	406000	406000	404500	13
214	20241217	151700	1137140000	406000	406000	406000	405500	29
215	20241217	151600	1125374000	406000	406000	406000	406000	2
216	20241217	151500	1124562000	406000	406500	406500	405500	6
217	20241217	151400	1122125500	406000	406500	406500	405500	4
218	20241217	151300	1120501500	406500	407000	407000	405500	6
219	20241217	151200	1118063000	407000	406500	407000	406500	3
220	20241217	151100	1116843000	406000	406000	406000	405000	4
221	20241217	151000	1115220500	406000	406000	406000	405000	6
222	20241217	150900	1112788500	407500	406000	407500	405500	12
223	20241217	150800	1107914500	405500	406000	406000	405500	9
224	20241217	150700	1104262500	405500	406000	406000	405500	6
225	20241217	150600	1101828000	406000	406000	406500	405500	10
226	20241217	150500	1097767500	406000	406000	406500	406000	7
227	20241217	150400	1094924500	406500	406000	407500	406000	7
228	20241217	150300	1092077500	408000	407000	408000	407000	3
229	20241217	150200	1090854500	407000	407000	407000	407000	3
230	20241217	150100	1089633500	407000	407000	407000	407000	4
231	20241217	150000	1088005500	407000	406000	407000	406000	8
232	20241217	145900	1084751500	406500	407000	407000	406000	6
233	20241217	145800	1082311000	407000	406500	407000	406500	6
234	20241217	145700	1079871500	407000	407000	407000	407000	2
235	20241217	145600	1079057500	406500	408000	408000	406500	6
236	20241217	145500	1076614000	407500	407500	407500	407500	2
237	20241217	145400	1075799000	407500	407500	407500	406000	10
238	20241217	145300	1071728000	406000	406500	407500	406000	20
239	20241217	145200	1063596000	406500	406500	406500	406000	7
240	20241217	145100	1060751500	406500	406500	406500	406500	4
241	20241217	145000	1059125500	407500	407500	407500	406000	6
242	20241217	144900	1056682000	406000	407500	407500	406000	5
243	20241217	144800	1054646000	406000	407500	407500	406000	4
244	20241217	144700	1053017500	407500	407500	407500	406500	3
245	20241217	144600	1051796000	407000	407000	407000	407000	3
246	20241217	144500	1050575000	406000	407500	407500	406000	3
247	20241217	144400	1049354500	407500	407000	407500	406000	6
248	20241217	144300	1046913000	406000	407500	407500	406000	66
249	20241217	144200	1020080500	407500	407500	407500	407500	4
250	20241217	144100	1018450500	407500	407000	407500	406000	5
251	20241217	144000	1016417000	406500	407000	407000	406500	5
252	20241217	143900	1014383000	407000	406500	407000	406500	2
253	20241217	143800	1013569500	407000	407000	407000	407000	3
254	20241217	143700	1012348500	406500	406500	406500	406500	3
255	20241217	143600	1011129000	406500	406500	406500	406500	1
256	20241217	143500	1010722500	406500	406500	406500	406000	6
257	20241217	143400	1008284500	406500	406500	407000	406500	4
258	20241217	143300	1006657500	407000	407000	407000	406500	5
259	20241217	143200	1004624000	407000	407000	407000	407000	3
260	20241217	143100	1003403000	407000	406500	407000	406500	3
261	20241217	143000	1002183000	407000	406500	407000	406500	8
262	20241217	142900	998928000	407000	406000	407000	406000	3
263	20241217	142800	997708500	406000	406500	406500	406000	3
264	20241217	142700	996490000	407000	407000	407000	407000	1
265	20241217	142600	996083000	407000	406000	407000	406000	2
266	20241217	142500	995270000	407000	407000	407000	407000	1
267	20241217	142400	994863000	407000	407000	407000	407000	1
268	20241217	142300	994456000	407000	406500	407000	406500	2
269	20241217	142200	993642500	405500	406000	406000	405500	2
270	20241217	142100	992831000	406500	406500	406500	406500	1
271	20241217	142000	992424500	406000	406000	406000	406000	1
272	20241217	141900	992018500	406000	406000	406000	406000	1
273	20241217	141800	991612500	407000	406500	407000	406500	3
274	20241217	141700	990392000	406500	406500	406500	406500	2
275	20241217	141600	989579000	405500	405500	405500	405500	4
276	20241217	141500	987957000	406500	406500	406500	406500	1
277	20241217	141400	987550500	406000	406000	406000	406000	1
278	20241217	141300	987144500	407000	407000	407000	407000	1
279	20241217	141200	986737500	407000	407000	407000	407000	2
280	20241217	141100	985923500	406500	406500	406500	406500	0
281	20241217	141000	985923500	406500	405500	406500	405500	3
282	20241217	140900	984706000	405500	407000	407000	405500	28
283	20241217	140800	973324000	405000	405000	405000	405000	0
284	20241217	140700	973324000	405000	407000	407000	405000	2
285	20241217	140600	972512000	406500	405500	406500	405500	3
286	20241217	140500	971294500	407000	407000	407000	407000	2
287	20241217	140400	970480500	406500	405000	406500	405000	2
288	20241217	140300	969669000	406500	406500	406500	406500	0
289	20241217	140200	969669000	406500	406500	406500	406500	1
290	20241217	140100	969262500	405500	408000	408000	405500	4
291	20241217	140000	967634000	406500	405000	407500	405000	15
292	20241217	135900	961552000	407500	405500	407500	405000	111
293	20241217	135800	916537500	406000	406500	406500	406000	2
294	20241217	135700	915725000	407000	407000	407000	407000	1
295	20241217	135600	915318000	407500	407500	407500	407500	0
296	20241217	135500	915318000	407500	406000	408000	406000	4
297	20241217	135400	913690500	408000	408000	408000	408000	1
298	20241217	135300	913282500	406500	406500	406500	406500	1
299	20241217	135200	912876000	406500	405500	406500	405500	66
300	20241217	135100	886081000	406000	404500	406000	404500	8
301	20241217	135000	882836000	406000	406000	406000	406000	1
302	20241217	134900	882430000	404500	404500	405000	404500	47
303	20241217	134800	863403000	404500	407000	407000	404500	57
304	20241217	134700	840301500	407000	407000	407000	407000	2
305	20241217	134600	839487500	405500	405500	405500	405500	0
306	20241217	134500	839487500	405500	406500	406500	405500	3
307	20241217	134400	838270000	407500	407500	407500	407500	1
308	20241217	134300	837862500	406000	406000	406000	406000	3
309	20241217	134200	836644500	407500	407500	407500	407500	0
310	20241217	134100	836644500	407500	407500	407500	407500	2
311	20241217	134000	835829500	407000	407000	407000	407000	1
312	20241217	133900	835422500	406000	406000	406500	406000	5
313	20241217	133800	833392000	406000	406000	406000	406000	1
314	20241217	133700	832986000	406000	406000	406000	406000	0
315	20241217	133600	832986000	406000	406000	406000	405500	36
316	20241217	133500	818372000	406000	406500	406500	406000	12
317	20241217	133400	813496500	406500	406500	406500	406000	12
318	20241217	133300	808619000	406500	406500	406500	406500	2
319	20241217	133200	807806000	407000	407000	407000	407000	1
320	20241217	133100	807399000	407500	407500	407500	407500	1
321	20241217	133000	806991500	406500	406500	406500	406500	0
322	20241217	132900	806991500	406500	406500	406500	406500	0
323	20241217	132800	806991500	406500	407500	407500	406500	3
324	20241217	132700	805770000	407000	406500	407000	406500	2
325	20241217	132600	804956500	407000	407500	407500	407000	8
326	20241217	132500	801700000	407000	407500	407500	407000	32
327	20241217	132400	788660500	407500	407500	407500	407500	0
328	20241217	132300	788660500	407500	407500	407500	407500	0
329	20241217	132200	788660500	407500	407500	407500	407500	1
330	20241217	132100	788253000	407000	407000	407000	407000	0
331	20241217	132000	788253000	407000	408000	408000	407000	2
332	20241217	131900	787438000	408000	408000	408000	408000	0
333	20241217	131800	787438000	408000	407500	408000	407500	2
334	20241217	131700	786622500	407000	407000	407000	407000	0
335	20241217	131600	786622500	407000	407500	407500	407000	2
336	20241217	131500	785808000	407000	407000	407000	407000	0
337	20241217	131400	785808000	407000	407500	407500	407000	2
338	20241217	131300	784993500	407000	407000	407000	407000	0
339	20241217	131200	784993500	407000	407000	407000	407000	1
340	20241217	131100	784586500	407000	407000	407000	407000	0
341	20241217	131000	784586500	407000	407000	407000	407000	1
342	20241217	130900	784179500	407500	407000	407500	407000	6
343	20241217	130800	781736000	407000	407500	407500	407000	2
344	20241217	130700	780921500	407500	407500	407500	407500	0
345	20241217	130600	780921500	407500	407500	407500	407500	0
346	20241217	130500	780921500	407500	407500	407500	407500	1
347	20241217	130400	780514000	407000	407000	407000	407000	0
348	20241217	130300	780514000	407000	407000	407000	407000	0
349	20241217	130200	780514000	407000	407000	407000	407000	0
350	20241217	130100	780514000	407000	407000	407000	407000	1
351	20241217	130000	780107000	407000	407500	407500	406500	16
352	20241217	125900	773595500	406000	406000	406000	406000	0
353	20241217	125800	773595500	406000	406000	406000	406000	0
354	20241217	125700	773595500	406000	407000	407000	406000	11
355	20241217	125600	769124000	408000	408000	408000	408000	1
356	20241217	125500	768716000	406500	406500	406500	406500	0
357	20241217	125400	768716000	406500	406500	406500	406500	0
358	20241217	125300	768716000	406500	406500	406500	406500	2
359	20241217	125200	767903000	406500	407000	407000	406500	14
360	20241217	125100	762211000	406500	407000	407000	406500	2
361	20241217	125000	761397500	407000	407000	407000	407000	0
362	20241217	124900	761397500	407000	407000	407000	407000	0
363	20241217	124800	761397500	407000	407000	408000	407000	5
364	20241217	124700	759361000	408000	408000	408000	408000	0
365	20241217	124600	759361000	408000	408000	408000	408000	0
366	20241217	124500	759361000	408000	408000	408000	408000	1
367	20241217	124400	758953000	406500	406500	406500	406500	1
368	20241217	124300	758546500	406500	406500	406500	406500	0
369	20241217	124200	758546500	406500	406500	406500	406500	2
370	20241217	124100	757733500	406500	406500	406500	406500	1
371	20241217	124000	757327000	408000	408000	408000	408000	0
372	20241217	123900	757327000	408000	406000	408000	406000	4
373	20241217	123800	755698000	407500	407500	407500	407500	2
374	20241217	123700	754883000	407000	407000	407000	407000	0
375	20241217	123600	754883000	407000	406500	407000	406500	4
376	20241217	123500	753256000	406000	406000	406000	406000	0
377	20241217	123400	753256000	406000	406000	406000	406000	0
378	20241217	123300	753256000	406000	406500	407500	406000	4
379	20241217	123200	751630000	406500	407500	407500	406500	4
380	20241217	123100	750002000	407000	407500	407500	407000	2
381	20241217	123000	749187500	407000	407000	407000	407000	1
382	20241217	122900	748780500	407500	407500	407500	407500	0
383	20241217	122800	748780500	407500	407500	407500	407500	0
384	20241217	122700	748780500	407500	407500	407500	407500	2
385	20241217	122600	747965500	407000	407000	407000	407000	0
386	20241217	122500	747965500	407000	407000	407000	407000	0
387	20241217	122400	747965500	407000	407000	407000	407000	1
388	20241217	122300	747558500	407500	407500	407500	407500	0
389	20241217	122200	747558500	407500	407500	407500	407500	0
390	20241217	122100	747558500	407500	407500	407500	407500	1
391	20241217	122000	747151000	406500	407000	407500	406000	17
392	20241217	121900	740233500	407500	407500	407500	407500	0
393	20241217	121800	740233500	407500	407500	407500	407500	2
394	20241217	121700	739418500	407500	407500	407500	407500	0
395	20241217	121600	739418500	407500	407500	407500	407500	0
396	20241217	121500	739418500	407500	407500	407500	407500	1
397	20241217	121400	739011000	407500	407500	407500	407500	0
398	20241217	121300	739011000	407500	407500	407500	407500	2
399	20241217	121200	738196000	406500	407500	408000	406500	40
400	20241217	121100	721900500	407500	408000	408000	407500	3
401	20241217	121000	720677000	408000	407000	408000	407000	42
402	20241217	120900	703564500	407000	407000	407000	407000	0
403	20241217	120800	703564500	407000	407500	407500	407000	3
404	20241217	120700	702343000	406500	407000	407000	406500	12
405	20241217	120600	697463000	407000	407000	407000	407000	1
406	20241217	120500	697056000	406500	406500	406500	406500	0
407	20241217	120400	697056000	406500	407000	407000	406500	2
408	20241217	120300	696242500	406500	406500	406500	406500	0
409	20241217	120200	696242500	406500	407000	407000	406500	3
410	20241217	120100	695022000	406500	406500	406500	406500	0
411	20241217	120000	695022000	406500	406500	406500	406500	0
412	20241217	115900	695022000	406500	406500	406500	406500	3
413	20241217	115800	693802500	407000	407500	407500	407000	2
414	20241217	115700	692988000	407000	407500	407500	407000	2
415	20241217	115600	692173500	407000	407000	407000	407000	0
416	20241217	115500	692173500	407000	407000	407000	407000	1
417	20241217	115400	691766500	407500	407500	407500	407500	1
418	20241217	115300	691359000	407500	407500	407500	407500	1
419	20241217	115200	690951500	407000	407000	407000	407000	0
420	20241217	115100	690951500	407000	407000	407000	407000	0
421	20241217	115000	690951500	407000	407000	407000	407000	2
422	20241217	114900	690137500	407000	407000	407000	407000	1
423	20241217	114800	689730500	407000	407500	407500	407000	8
424	20241217	114700	686471000	408000	408000	408000	408000	0
425	20241217	114600	686471000	408000	408000	408000	408000	1
426	20241217	114500	686063000	407500	407500	407500	407500	0
427	20241217	114400	686063000	407500	407500	407500	407000	5
428	20241217	114300	684026000	408000	408000	408000	408000	0
429	20241217	114200	684026000	408000	408000	408000	408000	0
430	20241217	114100	684026000	408000	408000	408000	408000	0
431	20241217	114000	684026000	408000	408000	408000	408000	1
432	20241217	113900	683618000	408000	408000	408000	408000	1
433	20241217	113800	683210000	408000	408000	408000	408000	0
434	20241217	113700	683210000	408000	408000	408000	408000	0
435	20241217	113600	683210000	408000	408000	408000	408000	0
436	20241217	113500	683210000	408000	408000	408000	408000	1
437	20241217	113400	682802000	408000	408000	408000	408000	1
438	20241217	113300	682394000	408500	408500	408500	408500	0
439	20241217	113200	682394000	408500	408500	408500	408500	1
440	20241217	113100	681985500	408000	409000	409000	408000	5
441	20241217	113000	679943000	409000	409000	409000	409000	0
442	20241217	112900	679943000	409000	409000	409000	409000	1
443	20241217	112800	679534000	409000	409000	409000	409000	1
444	20241217	112700	679125000	408500	409000	409000	408500	8
445	20241217	112600	675853500	409500	409500	409500	409500	1
446	20241217	112500	675444000	409500	409500	409500	409500	0
447	20241217	112400	675444000	409500	409500	409500	409500	0
448	20241217	112300	675444000	409500	409500	409500	409000	5
449	20241217	112200	673398000	409500	409500	409500	409500	0
450	20241217	112100	673398000	409500	409500	409500	409500	0
451	20241217	112000	673398000	409500	409500	409500	409500	1
452	20241217	111900	672988500	408500	409000	409000	408500	11
453	20241217	111800	668490000	409000	409500	409500	409000	5
454	20241217	111700	666444000	409500	409500	409500	409500	2
455	20241217	111600	665625000	409500	409500	409500	409500	1
456	20241217	111500	665215500	409500	409500	409500	409500	2
457	20241217	111400	664396500	409000	409500	409500	409000	3
458	20241217	111300	663168500	409500	409500	409500	409500	1
459	20241217	111200	662759000	409500	409500	409500	409500	2
460	20241217	111100	661940000	409500	409500	409500	409500	1
461	20241217	111000	661530500	408500	409000	410500	408500	39
462	20241217	110900	645565000	408500	409500	409500	408500	39
463	20241217	110800	629600000	410000	410000	410000	409500	14
464	20241217	110700	623860500	410500	410500	410500	410000	3
465	20241217	110600	622629500	410500	411000	411000	410500	4
466	20241217	110500	620987000	410000	410000	410000	410000	4
467	20241217	110400	619347000	410500	411000	411000	410500	3
468	20241217	110300	618114500	410500	410500	410500	410500	5
469	20241217	110200	616062000	411000	411000	411000	411000	2
470	20241217	110100	615240000	410500	410500	410500	410500	4
471	20241217	110000	613598000	410500	410500	410500	410500	3
472	20241217	105900	612366500	410500	410500	410500	410500	2
473	20241217	105800	611545500	410500	410500	410500	410000	5
474	20241217	105700	609493500	411000	411000	411000	411000	1
475	20241217	105600	609082500	410500	410500	410500	410500	4
476	20241217	105500	607440500	410500	411500	411500	410500	25
477	20241217	105400	597166500	411500	411500	412000	411000	44
478	20241217	105300	579069500	412000	411500	412000	411500	39
479	20241217	105200	563020000	411500	411500	411500	411500	2
480	20241217	105100	562197000	411000	411500	412000	411000	47
481	20241217	105000	542857500	411000	410500	411000	410500	3
482	20241217	104900	541625000	410500	410500	411500	410000	36
483	20241217	104800	526830500	410500	410500	410500	410000	13
484	20241217	104700	521494500	410500	410000	410500	410000	19
485	20241217	104600	513703000	410000	409500	410000	409500	82
486	20241217	104500	480122500	409000	409000	409500	409000	20
487	20241217	104400	471935000	409000	409000	409500	409000	20
488	20241217	104300	463753000	408500	408500	408500	408500	0
489	20241217	104200	463753000	408500	409000	409000	408500	14
490	20241217	104100	458032000	409000	409000	409000	409000	5
491	20241217	104000	455987000	409000	409000	409000	408500	5
492	20241217	103900	453942500	409000	409000	409000	409000	1
493	20241217	103800	453533500	409000	408500	409000	408500	5
494	20241217	103700	451489000	409000	408500	409000	408500	34
495	20241217	103600	437592500	408000	408500	409000	408000	80
496	20241217	103500	404904500	408500	408000	408500	408000	74
497	20241217	103400	374709000	407500	408000	408000	407500	25
498	20241217	103300	364509500	407500	408000	408000	407500	13
499	20241217	103200	359206000	407500	407500	407500	406000	8
500	20241217	103100	355950000	408000	407500	408000	407500	12
501	20241217	103000	351059500	407500	407500	408000	407500	20
502	20241217	102900	342902000	407500	408000	408000	407500	4
503	20241217	102800	341271000	407500	407500	408000	407500	10
504	20241217	102700	337192500	406000	406000	406000	406000	0
505	20241217	102600	337192500	406000	406500	406500	406000	4
506	20241217	102500	335567000	407500	406500	407500	406500	3
507	20241217	102400	334346500	406500	406500	406500	406500	0
508	20241217	102300	334346500	406500	406500	408000	406000	7
509	20241217	102200	331498500	408000	408000	408000	408000	2
510	20241217	102100	330682500	408000	408000	408000	408000	4
511	20241217	102000	329050500	406500	407000	408000	406500	4
512	20241217	101900	327421000	407000	407500	408000	405500	13
513	20241217	101800	322127000	407500	407500	407500	407500	0
514	20241217	101700	322127000	407500	407500	407500	407500	2
515	20241217	101600	321312000	405500	408000	408000	405500	12
516	20241217	101500	316418500	406000	406000	406000	406000	2
517	20241217	101400	315606500	407500	405000	407500	405000	21
518	20241217	101300	307099000	407000	406500	407000	406500	14
519	20241217	101200	301406000	405000	405000	405000	405000	0
520	20241217	101100	301406000	405000	405000	405000	405000	0
521	20241217	101000	301406000	405000	405500	405500	405000	3
522	20241217	100900	300190000	405000	405000	405000	405000	0
523	20241217	100800	300190000	405000	405000	405000	405000	0
524	20241217	100700	300190000	405000	405000	405000	405000	0
525	20241217	100600	300190000	405000	405500	405500	405000	3
526	20241217	100500	298974000	405500	405500	405500	405500	0
527	20241217	100400	298974000	405500	405500	405500	405500	0
528	20241217	100300	298974000	405500	405500	405500	405500	1
529	20241217	100200	298568500	405500	405500	405500	405500	0
530	20241217	100100	298568500	405500	405500	405500	405500	4
531	20241217	100000	296946500	406000	406000	406000	406000	2
532	20241217	095900	296134500	405000	405500	405500	405000	4
533	20241217	095800	294513500	406500	406500	406500	406500	0
534	20241217	095700	294513500	406500	405000	406500	405000	12
535	20241217	095600	289652000	406500	406500	406500	406500	0
536	20241217	095500	289652000	406500	406000	406500	405500	22
537	20241217	095400	280719500	408000	408000	408000	408000	0
538	20241217	095300	280719500	408000	408000	408000	408000	0
539	20241217	095200	280719500	408000	408000	408000	408000	0
540	20241217	095100	280719500	408000	408000	408000	408000	0
541	20241217	095000	280719500	408000	408000	408000	408000	1
542	20241217	094900	280311500	406000	406000	406000	406000	1
543	20241217	094800	279905500	406000	406000	406000	406000	2
544	20241217	094700	279093500	408000	408000	408000	407000	4
545	20241217	094600	277463500	405000	405000	405000	405000	1
546	20241217	094500	277058500	405000	406500	406500	405000	5
547	20241217	094400	275031500	406500	406500	406500	406500	2
548	20241217	094300	274218500	407000	406500	407000	406500	4
549	20241217	094200	272591000	405500	405500	405500	405500	0
550	20241217	094100	272591000	405500	407000	408500	405500	16
551	20241217	094000	266067000	406500	408000	408000	405500	13
552	20241217	093900	260768500	405500	405500	405500	405500	2
553	20241217	093800	259957500	405500	405500	408500	405500	9
554	20241217	093700	256293000	405500	406500	406500	405500	2
555	20241217	093600	255481000	405000	405000	405000	405000	2
556	20241217	093500	254671000	405500	405500	405500	405500	3
557	20241217	093400	253454500	406500	405500	406500	405500	2
558	20241217	093300	252642500	405500	405500	405500	405500	1
559	20241217	093200	252237000	405000	405000	405000	405000	2
560	20241217	093100	251427000	405000	405000	405000	405000	0
561	20241217	093000	251427000	405000	406000	406000	405000	16
562	20241217	092900	244938000	405500	405500	405500	405500	2
563	20241217	092800	244127000	405000	404500	405000	404000	5
564	20241217	092700	242104000	404000	403500	404000	403500	16
565	20241217	092600	235644500	403000	403000	403000	403000	0
566	20241217	092500	235644500	403000	403000	403000	403000	0
567	20241217	092400	235644500	403000	403000	403000	403000	0
568	20241217	092300	235644500	403000	403000	403000	403000	0
569	20241217	092200	235644500	403000	403000	403000	403000	0
570	20241217	092100	235644500	403000	403000	403000	403000	0
571	20241217	092000	235644500	403000	403000	403000	403000	0
572	20241217	091900	235644500	403000	403500	403500	403000	3
573	20241217	091800	234434500	403000	403000	403000	403000	1
574	20241217	091700	234031500	402500	403000	403000	402500	24
575	20241217	091600	224367000	402500	403500	403500	402500	5
576	20241217	091500	222350500	402500	403500	403500	402500	57
577	20241217	091400	199379000	403500	403500	403500	403000	4
578	20241217	091300	197765500	403500	403500	403500	403500	0
579	20241217	091200	197765500	403500	403500	403500	403500	2
580	20241217	091100	196958500	404000	404000	404000	404000	0
581	20241217	091000	196958500	404000	404500	404500	403500	39
582	20241217	090900	181216000	405000	404000	405000	404000	3
583	20241217	090800	180003000	404000	406000	406000	404000	19
584	20241217	090700	172304000	406000	406000	406000	406000	2
585	20241217	090600	171492000	406000	409000	409000	406000	40
586	20241217	090500	155223000	409000	409000	409000	409000	8
587	20241217	090400	151951000	409000	408500	409000	408500	31
588	20241217	090300	139286500	409500	409500	409500	409500	1
589	20241217	090200	138877000	406500	406000	409500	406000	286
590	20241217	090100	22653000	405500	405000	405500	404000	34
591	20241217	090000	8881000	405000	403500	405000	403500	22