KissMeData/002380/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	183700	3018752000	240000	240000	240000	240000	727
3	20241213	183600	3018752000	240000	240000	240000	240000	0
4	20241213	183500	3018752000	240000	240000	240000	240000	0
5	20241213	183400	3018752000	240000	240000	240000	240000	0
6	20241213	183300	3018752000	240000	240000	240000	240000	0
7	20241213	183200	3018752000	240000	240000	240000	240000	0
8	20241213	183100	3018752000	240000	240000	240000	240000	0
9	20241213	183000	3018752000	240000	240000	240000	240000	0
10	20241213	182900	3018752000	240000	240000	240000	240000	0
11	20241213	182800	3018752000	240000	240000	240000	240000	0
12	20241213	182700	3018752000	240000	240000	240000	240000	0
13	20241213	182600	3018752000	240000	240000	240000	240000	0
14	20241213	182500	3018752000	240000	240000	240000	240000	0
15	20241213	182400	3018752000	240000	240000	240000	240000	0
16	20241213	182300	3018752000	240000	240000	240000	240000	0
17	20241213	182200	3018752000	240000	240000	240000	240000	0
18	20241213	182100	3018752000	240000	240000	240000	240000	0
19	20241213	182000	3018752000	240000	240000	240000	240000	0
20	20241213	181900	3018752000	240000	240000	240000	240000	0
21	20241213	181800	3018752000	240000	240000	240000	240000	0
22	20241213	181700	3018752000	240000	240000	240000	240000	0
23	20241213	181600	3018752000	240000	240000	240000	240000	0
24	20241213	181500	3018752000	240000	240000	240000	240000	0
25	20241213	181400	3018752000	240000	240000	240000	240000	0
26	20241213	181300	3018752000	240000	240000	240000	240000	0
27	20241213	181200	3018752000	240000	240000	240000	240000	0
28	20241213	181100	3018752000	240000	240000	240000	240000	0
29	20241213	181000	3018752000	240000	240000	240000	240000	0
30	20241213	180900	3018752000	240000	240000	240000	240000	0
31	20241213	180800	3018752000	240000	240000	240000	240000	0
32	20241213	180700	3018752000	240000	240000	240000	240000	727
33	20241213	180600	3018752000	240000	240000	240000	240000	0
34	20241213	180500	3018752000	240000	240000	240000	240000	0
35	20241213	180400	3018752000	240000	240000	240000	240000	0
36	20241213	180300	3018752000	240000	240000	240000	240000	0
37	20241213	180200	3018752000	240000	240000	240000	240000	0
38	20241213	180100	3018752000	240000	240000	240000	240000	0
39	20241213	180000	3018752000	240000	240000	240000	240000	0
40	20241213	175900	3018752000	240000	240000	240000	240000	0
41	20241213	175800	3018752000	240000	240000	240000	240000	0
42	20241213	175700	3018752000	240000	240000	240000	240000	0
43	20241213	175600	3018752000	240000	240000	240000	240000	0
44	20241213	175500	3018752000	240000	240000	240000	240000	0
45	20241213	175400	3018752000	240000	240000	240000	240000	0
46	20241213	175300	3018752000	240000	240000	240000	240000	0
47	20241213	175200	3018752000	240000	240000	240000	240000	0
48	20241213	175100	3018752000	240000	240000	240000	240000	0
49	20241213	175000	3018752000	240000	240000	240000	240000	0
50	20241213	174900	3018752000	240000	240000	240000	240000	0
51	20241213	174800	3018752000	240000	240000	240000	240000	0
52	20241213	174700	3018752000	240000	240000	240000	240000	0
53	20241213	174600	3018752000	240000	240000	240000	240000	0
54	20241213	174500	3018752000	240000	240000	240000	240000	0
55	20241213	174400	3018752000	240000	240000	240000	240000	0
56	20241213	174300	3018752000	240000	240000	240000	240000	0
57	20241213	174200	3018752000	240000	240000	240000	240000	0
58	20241213	174100	3018752000	240000	240000	240000	240000	0
59	20241213	174000	3018752000	240000	240000	240000	240000	0
60	20241213	173900	3018752000	240000	240000	240000	240000	0
61	20241213	173800	3018752000	240000	240000	240000	240000	0
62	20241213	173700	3018752000	240000	240000	240000	240000	727
63	20241213	173600	3018752000	240000	240000	240000	240000	0
64	20241213	173500	3018752000	240000	240000	240000	240000	0
65	20241213	173400	3018752000	240000	240000	240000	240000	0
66	20241213	173300	3018752000	240000	240000	240000	240000	0
67	20241213	173200	3018752000	240000	240000	240000	240000	0
68	20241213	173100	3018752000	240000	240000	240000	240000	0
69	20241213	173000	3018752000	240000	240000	240000	240000	0
70	20241213	172900	3018752000	240000	240000	240000	240000	0
71	20241213	172800	3018752000	240000	240000	240000	240000	0
72	20241213	172700	3018752000	240000	240000	240000	240000	0
73	20241213	172600	3018752000	240000	240000	240000	240000	0
74	20241213	172500	3018752000	240000	240000	240000	240000	0
75	20241213	172400	3018752000	240000	240000	240000	240000	0
76	20241213	172300	3018752000	240000	240000	240000	240000	0
77	20241213	172200	3018752000	240000	240000	240000	240000	0
78	20241213	172100	3018752000	240000	240000	240000	240000	0
79	20241213	172000	3018752000	240000	240000	240000	240000	0
80	20241213	171900	3018752000	240000	240000	240000	240000	0
81	20241213	171800	3018752000	240000	240000	240000	240000	0
82	20241213	171700	3018752000	240000	240000	240000	240000	0
83	20241213	171600	3018752000	240000	240000	240000	240000	0
84	20241213	171500	3018752000	240000	240000	240000	240000	0
85	20241213	171400	3018752000	240000	240000	240000	240000	0
86	20241213	171300	3018752000	240000	240000	240000	240000	0
87	20241213	171200	3018752000	240000	240000	240000	240000	0
88	20241213	171100	3018752000	240000	240000	240000	240000	0
89	20241213	171000	3018752000	240000	240000	240000	240000	0
90	20241213	170900	3018752000	240000	240000	240000	240000	0
91	20241213	170800	3018752000	240000	240000	240000	240000	0
92	20241213	170700	3018752000	240000	240000	240000	240000	727
93	20241213	170600	3018752000	240000	240000	240000	240000	0
94	20241213	170500	3018752000	240000	240000	240000	240000	0
95	20241213	170400	3018752000	240000	240000	240000	240000	0
96	20241213	170300	3018752000	240000	240000	240000	240000	0
97	20241213	170200	3018752000	240000	240000	240000	240000	0
98	20241213	170100	3018752000	240000	240000	240000	240000	0
99	20241213	170000	3018752000	240000	240000	240000	240000	0
100	20241213	165900	3018752000	240000	240000	240000	240000	0
101	20241213	165800	3018752000	240000	240000	240000	240000	0
102	20241213	165700	3018752000	240000	240000	240000	240000	0
103	20241213	165600	3018752000	240000	240000	240000	240000	0
104	20241213	165500	3018752000	240000	240000	240000	240000	0
105	20241213	165400	3018752000	240000	240000	240000	240000	0
106	20241213	165300	3018752000	240000	240000	240000	240000	0
107	20241213	165200	3018752000	240000	240000	240000	240000	0
108	20241213	165100	3018752000	240000	240000	240000	240000	0
109	20241213	165000	3018752000	240000	240000	240000	240000	0
110	20241213	164900	3018752000	240000	240000	240000	240000	0
111	20241213	164800	3018752000	240000	240000	240000	240000	0
112	20241213	164700	3018752000	240000	240000	240000	240000	0
113	20241213	164600	3018752000	240000	240000	240000	240000	0
114	20241213	164500	3018752000	240000	240000	240000	240000	0
115	20241213	164400	3018752000	240000	240000	240000	240000	0
116	20241213	164300	3018752000	240000	240000	240000	240000	0
117	20241213	164200	3018752000	240000	240000	240000	240000	0
118	20241213	164100	3018752000	240000	240000	240000	240000	0
119	20241213	164000	3018752000	240000	240000	240000	240000	0
120	20241213	163900	3018752000	240000	240000	240000	240000	0
121	20241213	163800	3018752000	240000	240000	240000	240000	0
122	20241213	163700	3018752000	240000	240000	240000	240000	727
123	20241213	163600	3018752000	240000	240000	240000	240000	0
124	20241213	163500	3018752000	240000	240000	240000	240000	0
125	20241213	163400	3018752000	240000	240000	240000	240000	0
126	20241213	163300	3018752000	240000	240000	240000	240000	0
127	20241213	163200	3018752000	240000	240000	240000	240000	0
128	20241213	163100	3018752000	240000	240000	240000	240000	0
129	20241213	163000	3018752000	240000	240000	240000	240000	0
130	20241213	162900	3018752000	240000	240000	240000	240000	0
131	20241213	162800	3018752000	240000	240000	240000	240000	0
132	20241213	162700	3018752000	240000	240000	240000	240000	0
133	20241213	162600	3018752000	240000	240000	240000	240000	0
134	20241213	162500	3018752000	240000	240000	240000	240000	0
135	20241213	162400	3018752000	240000	240000	240000	240000	0
136	20241213	162300	3018752000	240000	240000	240000	240000	0
137	20241213	162200	3018752000	240000	240000	240000	240000	0
138	20241213	162100	3018752000	240000	240000	240000	240000	0
139	20241213	162000	3018752000	240000	240000	240000	240000	0
140	20241213	161900	3018752000	240000	240000	240000	240000	0
141	20241213	161800	3018752000	240000	240000	240000	240000	0
142	20241213	161700	3018752000	240000	240000	240000	240000	0
143	20241213	161600	3018752000	240000	240000	240000	240000	0
144	20241213	161500	3018752000	240000	240000	240000	240000	0
145	20241213	161400	3018752000	240000	240000	240000	240000	0
146	20241213	161300	3018752000	240000	240000	240000	240000	0
147	20241213	161200	3018752000	240000	240000	240000	240000	0
148	20241213	161100	3018752000	240000	240000	240000	240000	0
149	20241213	161000	3018752000	240000	240000	240000	240000	0
150	20241213	160900	3018752000	240000	240000	240000	240000	0
151	20241213	160800	3018752000	240000	240000	240000	240000	0
152	20241213	160700	3018752000	240000	240000	240000	240000	727
153	20241213	160600	3018752000	240000	240000	240000	240000	0
154	20241213	160500	3018752000	240000	240000	240000	240000	0
155	20241213	160400	3018752000	240000	240000	240000	240000	0
156	20241213	160300	3018752000	240000	240000	240000	240000	0
157	20241213	160200	3018752000	240000	240000	240000	240000	0
158	20241213	160100	3018752000	240000	240000	240000	240000	0
159	20241213	160000	3018752000	240000	240000	240000	240000	0
160	20241213	155900	3018752000	240000	240000	240000	240000	0
161	20241213	155800	3018752000	240000	240000	240000	240000	0
162	20241213	155700	3018752000	240000	240000	240000	240000	0
163	20241213	155600	3018752000	240000	240000	240000	240000	0
164	20241213	155500	3018752000	240000	240000	240000	240000	0
165	20241213	155400	3018752000	240000	240000	240000	240000	0
166	20241213	155300	3018752000	240000	240000	240000	240000	0
167	20241213	155200	3018752000	240000	240000	240000	240000	0
168	20241213	155100	3018752000	240000	240000	240000	240000	0
169	20241213	155000	3018752000	240000	240000	240000	240000	0
170	20241213	154900	3018752000	240000	240000	240000	240000	0
171	20241213	154800	3018752000	240000	240000	240000	240000	0
172	20241213	154700	3018752000	240000	240000	240000	240000	0
173	20241213	154600	3018752000	240000	240000	240000	240000	0
174	20241213	154500	3018752000	240000	240000	240000	240000	0
175	20241213	154400	3018752000	240000	240000	240000	240000	0
176	20241213	154300	3018752000	240000	240000	240000	240000	0
177	20241213	154200	3018752000	240000	240000	240000	240000	0
178	20241213	154100	3018752000	240000	240000	240000	240000	0
179	20241213	154000	3018752000	240000	240000	240000	240000	0
180	20241213	153900	3018752000	240000	240000	240000	240000	0
181	20241213	153800	3018752000	240000	240000	240000	240000	0
182	20241213	153700	3018752000	240000	240000	240000	240000	727
183	20241213	153600	3018752000	240000	240000	240000	240000	0
184	20241213	153500	3018752000	240000	240000	240000	240000	0
185	20241213	153400	3018752000	240000	240000	240000	240000	0
186	20241213	153300	3018752000	240000	240000	240000	240000	0
187	20241213	153200	3018752000	240000	240000	240000	240000	0
188	20241213	153100	3018752000	240000	240000	240000	240000	0
189	20241213	153000	3018752000	240000	240000	240000	240000	727
190	20241213	152900	2844272000	238500	238500	238500	238500	0
191	20241213	152800	2844272000	238500	238500	238500	238500	0
192	20241213	152700	2844272000	238500	238500	238500	238500	0
193	20241213	152600	2844272000	238500	238500	238500	238500	0
194	20241213	152500	2844272000	238500	238500	238500	238500	0
195	20241213	152400	2844272000	238500	238500	238500	238500	0
196	20241213	152300	2844272000	238500	238500	238500	238500	0
197	20241213	152200	2844272000	238500	238500	238500	238500	0
198	20241213	152100	2844272000	238500	238500	238500	238500	0
199	20241213	152000	2844272000	238500	238500	238500	238500	0
200	20241213	151900	2844272000	238500	239000	239000	238500	192
201	20241213	151800	2798471500	239000	239500	239500	239000	119
202	20241213	151700	2770026500	239500	240000	240000	239000	144
203	20241213	151600	2735536000	240000	240000	240000	239500	17
204	20241213	151500	2731457500	239500	239500	240000	239500	121
205	20241213	151400	2702449500	239000	239000	239500	239000	13
206	20241213	151300	2699340500	239000	239500	239500	239000	8
207	20241213	151200	2697426000	239500	239500	240000	239500	116
208	20241213	151100	2669643000	240000	240000	240000	240000	3
209	20241213	151000	2668923000	240000	240000	240000	239500	6
210	20241213	150900	2667484500	240000	240000	240000	239500	8
211	20241213	150800	2665565500	240000	239500	240000	239500	8
212	20241213	150700	2663646500	240000	240000	240500	239500	10
213	20241213	150600	2661246500	240500	240500	240500	240000	30
214	20241213	150500	2654042500	240000	239500	240500	239000	397
215	20241213	150400	2558871000	239500	239500	239500	239000	29
216	20241213	150300	2551926500	239500	239000	239500	239000	168
217	20241213	150200	2511772500	239500	239000	239500	239000	12
218	20241213	150100	2508901000	239500	239500	239500	239000	4
219	20241213	150000	2507944000	239500	239500	239500	239000	27
220	20241213	145900	2501479500	239000	239000	239500	239000	10
221	20241213	145800	2499086500	239500	239000	239500	239000	6
222	20241213	145700	2497650000	239500	239500	239500	239000	28
223	20241213	145600	2490954500	239500	239000	239500	239000	6
224	20241213	145500	2489518000	239500	239500	239500	239500	6
225	20241213	145400	2488081000	239500	239500	239500	239000	18
226	20241213	145300	2483771500	239500	239500	239500	239000	46
227	20241213	145200	2472774500	239500	239500	239500	239000	4
228	20241213	145100	2471817000	239500	239500	239500	239000	11
229	20241213	145000	2469184500	239000	239500	239500	239000	7
230	20241213	144900	2467509000	239500	239000	239500	239000	30
231	20241213	144800	2460337000	239500	239500	239500	239500	8
232	20241213	144700	2458421000	239000	239000	239500	239000	6
233	20241213	144600	2456985000	239500	239500	239500	239500	7
234	20241213	144500	2455308500	239500	239500	239500	239000	6
235	20241213	144400	2453872000	239500	239500	239500	239000	8
236	20241213	144300	2451957500	239000	239000	239500	239000	3
237	20241213	144200	2451240000	239500	239500	239500	239000	10
238	20241213	144100	2448846000	239000	239500	239500	239000	9
239	20241213	144000	2446692000	239500	239000	239500	239000	12
240	20241213	143900	2443818500	239500	239500	239500	239000	42
241	20241213	143800	2433760000	239500	239500	239500	239000	7
242	20241213	143700	2432084000	239500	239000	239500	239000	51
243	20241213	143600	2419893500	239000	239500	239500	239000	10
244	20241213	143500	2417503000	239000	239000	239500	239000	13
245	20241213	143400	2414393000	239000	239500	239500	239000	4
246	20241213	143300	2413435500	239500	239000	239500	239000	12
247	20241213	143200	2410563500	239500	239500	239500	239000	7
248	20241213	143100	2408887500	239000	239500	239500	239000	7
249	20241213	143000	2407213000	239500	239500	239500	239000	7
250	20241213	142900	2405537500	239500	239000	239500	239000	12
251	20241213	142800	2402665500	239000	239000	239500	239000	8
252	20241213	142700	2400752500	239500	239000	239500	239000	7
253	20241213	142600	2399077500	238500	238500	238500	238500	1
254	20241213	142500	2398839000	238500	239500	239500	238500	91
255	20241213	142400	2377095000	239500	239000	239500	239000	8
256	20241213	142300	2375180000	239000	239500	239500	239000	9
257	20241213	142200	2373026000	239000	239000	239500	239000	92
258	20241213	142100	2351036500	239500	239500	239500	239000	7
259	20241213	142000	2349360500	239000	239500	239500	239000	9
260	20241213	141900	2347206500	239000	239000	239500	239000	4
261	20241213	141800	2346249500	239000	239000	239500	239000	35
262	20241213	141700	2337882500	239000	239500	239500	239000	149
263	20241213	141600	2302260500	239000	240000	240000	239000	157
264	20241213	141500	2264658500	239500	239500	240000	239500	9
265	20241213	141400	2262500000	240000	240000	240000	239500	7
266	20241213	141300	2260821000	240000	240000	240000	239500	4
267	20241213	141200	2259861500	240000	239500	240000	239500	28
268	20241213	141100	2253154000	240000	240000	240000	239500	13
269	20241213	141000	2250036500	240000	240000	240000	240000	1
270	20241213	140900	2249796500	240000	240000	240000	239500	8
271	20241213	140800	2247877500	240000	239500	240000	239500	5
272	20241213	140700	2246678500	240000	240000	240000	240000	1
273	20241213	140600	2246438500	240000	239500	240000	239500	9
274	20241213	140500	2244279500	240000	240000	240000	239500	14
275	20241213	140400	2240920500	240000	240000	240000	239500	3
276	20241213	140300	2240201000	240000	240000	240000	240000	5
277	20241213	140200	2239001000	240000	239500	240000	239500	36
278	20241213	140100	2230376000	239500	240000	240000	239500	2
279	20241213	140000	2229896500	239500	240000	240000	239500	7
280	20241213	135900	2228217000	240000	239500	240000	239500	5
281	20241213	135800	2227017500	240000	240000	240000	240000	1
282	20241213	135700	2226777500	240000	239500	240000	239500	10
283	20241213	135600	2224379000	239500	240000	240000	239500	5
284	20241213	135500	2223180000	240000	240000	240000	239500	372
285	20241213	135400	2133901000	240000	240500	240500	240000	6
286	20241213	135300	2132459000	240000	240500	240500	240000	23
287	20241213	135200	2126935500	240000	240500	240500	240000	3
288	20241213	135100	2126214500	240000	240500	240500	240000	9
289	20241213	135000	2124051000	240500	240500	240500	240000	7
290	20241213	134900	2122368500	240500	239500	240500	239500	138
291	20241213	134800	2089246000	240000	239500	240000	239500	9
292	20241213	134700	2087087500	240000	240000	240000	240000	5
293	20241213	134600	2085887500	239500	240000	240000	239500	4
294	20241213	134500	2084928500	240000	240000	240000	240000	8
295	20241213	134400	2083008500	239500	240000	240000	239500	7
296	20241213	134300	2081329500	240000	239500	240000	239500	3
297	20241213	134200	2080610500	239500	240000	240000	239500	5
298	20241213	134100	2079411000	239500	240000	240000	239500	7
299	20241213	134000	2077732000	239500	240000	240000	239500	45
300	20241213	133900	2066953500	239500	240000	240000	239500	33
301	20241213	133800	2059047000	240000	240000	240000	240000	4
302	20241213	133700	2058087000	240000	239500	240000	239500	2
303	20241213	133600	2057607500	240000	240000	240000	240000	4
304	20241213	133500	2056647500	240000	239500	240000	239500	30
305	20241213	133400	2049460500	240000	239500	240000	239500	6
306	20241213	133300	2048021500	240000	239500	240000	239500	6
307	20241213	133200	2046582000	239500	240000	240000	239500	14
308	20241213	133100	2043223000	240000	240000	240000	240000	7
309	20241213	133000	2041543000	239500	240000	240000	239500	8
310	20241213	132900	2039624000	240000	239500	240000	239500	2
311	20241213	132800	2039144500	240000	239500	240000	239500	5
312	20241213	132700	2037945500	240000	240000	240000	239500	7
313	20241213	132600	2036266000	239500	240000	240000	239500	71
314	20241213	132500	2019226500	240500	240000	240500	240000	12
315	20241213	132400	2016343500	240500	240500	240500	240500	6
316	20241213	132300	2014900500	240500	240500	240500	240000	4
317	20241213	132200	2013939000	240500	240500	240500	240500	6
318	20241213	132100	2012496000	240500	240000	240500	240000	9
319	20241213	132000	2010333500	240000	240500	240500	240000	7
320	20241213	131900	2008653000	240000	240000	240500	240000	6
321	20241213	131800	2007211500	240500	240500	240500	240000	34
322	20241213	131700	1999049500	240000	240500	240500	240000	5
323	20241213	131600	1997848000	240500	240000	240500	240000	8
324	20241213	131500	1995925000	240500	240000	240500	240000	5
325	20241213	131400	1994723000	240000	240500	240500	240000	21
326	20241213	131300	1989682500	240500	240000	240500	240000	6
327	20241213	131200	1988240000	240500	240500	240500	240000	7
328	20241213	131100	1986557000	240500	240500	240500	240500	2
329	20241213	131000	1986076000	240500	240500	240500	240000	7
330	20241213	130900	1984393500	240500	240000	240500	240000	8
331	20241213	130800	1982470000	240500	240500	240500	240500	5
332	20241213	130700	1981267500	240500	240500	240500	240000	14
333	20241213	130600	1977901000	240500	240000	240500	240000	27
334	20241213	130500	1971408500	240500	240000	240500	240000	12
335	20241213	130400	1968523000	240500	240500	240500	240000	7
336	20241213	130300	1966840000	240000	240500	240500	240000	10
337	20241213	130200	1964435500	240500	240500	240500	240000	3
338	20241213	130100	1963714500	240000	240500	240500	240000	4
339	20241213	130000	1962753000	240500	240500	240500	240000	10
340	20241213	125900	1960349000	240000	240500	240500	240000	8
341	20241213	125800	1958426500	240500	240500	240500	240000	9
342	20241213	125700	1956263000	240000	240000	240000	240000	18
343	20241213	125600	1951943000	239500	240000	240000	239500	3
344	20241213	125500	1951224000	240000	240000	240000	239500	24
345	20241213	125400	1945465500	240000	240000	240500	240000	113
346	20241213	125300	1918343500	240500	240500	240500	240000	25
347	20241213	125200	1912342000	240000	240500	240500	240000	6
348	20241213	125100	1910900000	240500	240500	240500	240000	8
349	20241213	125000	1908976500	240000	240500	240500	240000	6
350	20241213	124900	1907535000	240500	240000	240500	240000	4
351	20241213	124800	1906573500	240500	240500	240500	240500	5
352	20241213	124700	1905371000	240000	240000	240000	240000	3
353	20241213	124600	1904651000	240000	240500	240500	240000	13
354	20241213	124500	1901526000	240000	240500	240500	240000	18
355	20241213	124400	1897204000	240500	240500	240500	240500	3
356	20241213	124300	1896482500	240000	240500	240500	240000	6
357	20241213	124200	1895040500	240000	240500	240500	240000	15
358	20241213	124100	1891437500	240000	240500	240500	240000	4
359	20241213	124000	1890476000	240000	240000	240500	240000	132
360	20241213	123900	1858789000	240000	240000	240500	240000	148
361	20241213	123800	1823264000	239500	240000	240000	239500	2
362	20241213	123700	1822784500	240000	240000	240000	239500	7
363	20241213	123600	1821105000	239500	240000	240000	239500	6
364	20241213	123500	1819666000	239500	239500	239500	239500	3
365	20241213	123400	1818947500	240000	240000	240000	240000	8
366	20241213	123300	1817027500	240000	240000	240000	239500	8
367	20241213	123200	1815108000	239500	239500	240000	239500	5
368	20241213	123100	1813909500	240000	239500	240000	239500	4
369	20241213	123000	1812950000	240000	240000	240000	239500	6
370	20241213	122900	1811510500	239500	239500	239500	239500	1
371	20241213	122800	1811271000	240000	240000	240000	239500	19
372	20241213	122700	1806716500	239500	240000	240000	239500	7
373	20241213	122600	1805037500	239500	240000	240000	239500	5
374	20241213	122500	1803838500	240000	240000	240000	240000	38
375	20241213	122400	1794718500	240000	240000	240000	239500	8
376	20241213	122300	1792799000	239500	240000	240000	239500	4
377	20241213	122200	1791840000	240000	240000	240000	239500	97
378	20241213	122100	1768561000	240000	240500	240500	240000	4
379	20241213	122000	1767599500	240500	240500	240500	240000	27
380	20241213	121900	1761117000	240000	240000	240500	240000	38
381	20241213	121800	1751994500	240000	240500	240500	240000	6
382	20241213	121700	1750552500	240000	240000	240500	240000	4
383	20241213	121600	1749591500	240500	240500	240500	240500	5
384	20241213	121500	1748389000	240000	240500	240500	240000	9
385	20241213	121400	1746225500	240500	240500	240500	240500	5
386	20241213	121300	1745023000	240500	240500	240500	240000	5
387	20241213	121200	1743821000	240500	240000	240500	240000	7
388	20241213	121100	1742139000	240000	240500	240500	240000	8
389	20241213	121000	1740216000	240500	240000	240500	240000	17
390	20241213	120900	1736133500	240500	240000	240500	240000	4
391	20241213	120800	1735172000	240500	240000	240500	240000	4
392	20241213	120700	1734210500	240500	240500	240500	240500	3
393	20241213	120600	1733489000	240500	240000	240500	240000	366
394	20241213	120500	1645534500	239500	240000	240000	239500	8
395	20241213	120400	1643615500	240000	240000	240000	239500	43
396	20241213	120300	1633315000	239500	240000	240000	239500	6
397	20241213	120200	1631876000	239500	240000	240000	239500	6
398	20241213	120100	1630437500	240000	240000	240000	239500	9
399	20241213	120000	1628279500	239500	239500	240000	239500	4
400	20241213	115900	1627320500	240000	240000	240000	239500	8
401	20241213	115800	1625401500	239500	240000	240000	239500	4
402	20241213	115700	1624442000	240000	240000	240000	239500	6
403	20241213	115600	1623003000	240000	240000	240000	239500	7
404	20241213	115500	1621323500	240000	239500	240000	239500	8
405	20241213	115400	1619405000	239500	239500	239500	239500	2
406	20241213	115300	1618926000	239000	239500	239500	239000	36
407	20241213	115200	1610309500	239500	239000	239500	239000	4
408	20241213	115100	1609352000	239500	239500	239500	239500	2
409	20241213	115000	1608873000	239500	239000	239500	239000	6
410	20241213	114900	1607436500	239500	239500	239500	239500	4
411	20241213	114800	1606478500	239000	239000	239500	239000	14
412	20241213	114700	1603127000	239500	239500	239500	239500	6
413	20241213	114600	1601690000	239500	239500	239500	239000	13
414	20241213	114500	1598577500	239000	239000	239500	239000	4
415	20241213	114400	1597620500	239000	240000	240000	239000	19
416	20241213	114300	1593068500	240000	239000	240000	239000	4
417	20241213	114200	1592109500	239500	239500	239500	239000	4
418	20241213	114100	1591152000	239500	239500	240000	239000	39
419	20241213	114000	1581803500	239000	239500	239500	239000	5
420	20241213	113900	1580607000	239500	239000	239500	239000	5
421	20241213	113800	1579411000	239500	239500	239500	239500	4
422	20241213	113700	1578453000	239500	239500	239500	238500	18
423	20241213	113600	1574144000	239500	238500	239500	238500	34
424	20241213	113500	1566015000	239000	239000	239000	238500	9
425	20241213	113400	1563865000	238500	238500	239000	238500	5
426	20241213	113300	1562671000	239000	238500	239000	238500	3
427	20241213	113200	1561955000	239000	239000	239000	238500	6
428	20241213	113100	1560522000	239000	239000	239000	239000	7
429	20241213	113000	1558849000	239000	239500	239500	238500	6
430	20241213	112900	1557416000	239000	238500	239000	238500	7
431	20241213	112800	1555744000	239000	239500	239500	239000	29
432	20241213	112700	1548810000	239000	239000	239500	238500	29
433	20241213	112600	1541878500	238500	239000	239000	238500	7
434	20241213	112500	1540206000	239000	239000	239500	238500	14
435	20241213	112400	1536860500	239000	238500	239000	238500	7
436	20241213	112300	1535188000	239000	240000	240000	238500	17
437	20241213	112200	1531113500	239000	238500	239500	238000	126
438	20241213	112100	1501062500	238000	238000	238500	238000	4
439	20241213	112000	1500110000	238500	238000	238500	238000	6
440	20241213	111900	1498679500	238000	238500	238500	238000	7
441	20241213	111800	1497010500	238000	238000	238500	238000	10
442	20241213	111700	1494628000	238500	238500	238500	238500	14
443	20241213	111600	1491289000	238000	238500	238500	238000	6
444	20241213	111500	1489859000	238500	238000	238500	238000	31
445	20241213	111400	1482466000	238500	238500	238500	238000	7
446	20241213	111300	1480797500	238500	238500	238500	238500	7
447	20241213	111200	1479128000	238000	237500	238000	237500	45
448	20241213	111100	1468419000	238000	237500	238000	237500	12
449	20241213	111000	1465567000	238000	238000	238000	238000	5
450	20241213	110900	1464377000	238000	237500	238000	237500	5
451	20241213	110800	1463189000	238000	238000	238000	238000	7
452	20241213	110700	1461523000	238000	237500	238000	237500	8
453	20241213	110600	1459620500	238000	237500	238000	237500	4
454	20241213	110500	1458670000	238000	238000	238000	237500	7
455	20241213	110400	1457005000	238000	238000	238000	238000	7
456	20241213	110300	1455339000	237500	238000	238000	237500	7
457	20241213	110200	1453673500	237000	237500	238000	237000	5
458	20241213	110100	1452485500	238000	238000	238000	237500	28
459	20241213	110000	1445832500	238000	238000	238000	237500	14
460	20241213	105900	1442505500	238000	238000	238000	237000	20
461	20241213	105800	1437753000	238000	237500	238000	237000	10
462	20241213	105700	1435376500	237500	237500	237500	237000	12
463	20241213	105600	1432527000	237500	237500	237500	237000	8
464	20241213	105500	1430627500	237500	237500	237500	237000	11
465	20241213	105400	1428016000	237000	237000	237500	237000	22
466	20241213	105300	1422801500	237000	237000	237000	236500	40
467	20241213	105200	1413322500	237000	237000	237000	237000	2
468	20241213	105100	1412848500	237000	237000	237500	237000	8
469	20241213	105000	1410952000	237500	237000	237500	237000	18
470	20241213	104900	1406684000	237500	237500	237500	237000	35
471	20241213	104800	1398387500	237500	237500	237500	237500	5
472	20241213	104700	1397200000	237000	237500	237500	236500	7
473	20241213	104600	1395540500	237500	237000	237500	237000	9
474	20241213	104500	1393405000	237500	236500	237500	236500	11
475	20241213	104400	1390797500	237500	237500	237500	237000	9
476	20241213	104300	1388662000	237500	237000	237500	237000	22
477	20241213	104200	1383446500	237000	237000	237500	236500	8
478	20241213	104100	1381550500	237000	237500	237500	237000	2
479	20241213	104000	1381076000	237000	237000	237000	236500	105
480	20241213	103900	1356191500	237000	236500	237000	236500	5
481	20241213	103800	1355007500	237000	237000	237000	236500	8
482	20241213	103700	1353113500	237000	236500	237000	236500	14
483	20241213	103600	1349800000	237000	236500	237000	236500	8
484	20241213	103500	1347905000	237000	237500	237500	237000	4
485	20241213	103400	1346956500	237500	237500	237500	237000	8
486	20241213	103300	1345057000	237500	237000	237500	237000	15
487	20241213	103200	1341500000	237500	237000	237500	237000	4
488	20241213	103100	1340550500	237000	237500	237500	236500	8
489	20241213	103000	1338654500	237000	237000	237500	237000	95
490	20241213	102900	1316139000	236500	237000	237000	236500	6
491	20241213	102800	1314717500	236500	236000	236500	236000	42
492	20241213	102700	1304785000	236000	237000	237000	236000	20
493	20241213	102600	1300054000	236500	236500	237000	236500	19
494	20241213	102500	1295559500	237000	237000	237000	236500	8
495	20241213	102400	1293665500	237000	236500	237000	236000	38
496	20241213	102300	1284677500	236500	238000	238000	236000	309
497	20241213	102200	1211486000	237500	237500	238000	237500	8
498	20241213	102100	1209584000	238000	237500	238000	237500	4
499	20241213	102000	1208633000	238000	238000	238000	238000	5
500	20241213	101900	1207443000	238000	239000	239000	238000	37
501	20241213	101800	1198632000	238500	239000	239500	238500	129
502	20241213	101700	1167842000	239500	240000	240000	239500	26
503	20241213	101600	1161614000	240000	240000	240500	239500	56
504	20241213	101500	1148174000	240000	240500	240500	239500	40
505	20241213	101400	1138584500	240500	240000	240500	240000	13
506	20241213	101300	1135461500	240500	240500	240500	240000	14
507	20241213	101200	1132095000	240500	240500	240500	239500	18
508	20241213	101100	1127771000	239500	240500	240500	239500	14
509	20241213	101000	1124406500	240500	241000	241000	239500	145
510	20241213	100900	1089591500	241000	241000	241000	240500	17
511	20241213	100800	1085495500	241000	240500	241000	240500	52
512	20241213	100700	1072985500	240500	241000	241000	240500	28
513	20241213	100600	1066240500	241000	241500	241500	240000	141
514	20241213	100500	1032320500	241500	241000	241500	241000	87
515	20241213	100400	1011347000	241500	240000	241500	240000	765
516	20241213	100300	827156500	240000	239500	240000	239000	70
517	20241213	100200	810388500	239500	239500	239500	239500	58
518	20241213	100100	796497500	239500	239000	239500	239000	92
519	20241213	100000	774507000	239000	238500	239000	238500	55
520	20241213	095900	761380000	239000	238500	239000	238500	139
521	20241213	095800	728222000	239000	239000	239000	239000	19
522	20241213	095700	723681000	238500	238500	239000	238000	38
523	20241213	095600	714608000	239000	239000	239500	238000	232
524	20241213	095500	659324000	239500	239500	239500	239000	25
525	20241213	095400	653342500	239500	239000	239500	238500	25
526	20241213	095300	647361000	239500	239500	239500	238500	24
527	20241213	095200	641615000	239500	239000	239500	239000	21
528	20241213	095100	636591500	239000	239000	239500	238500	49
529	20241213	095000	624895500	239000	239500	239500	239000	20
530	20241213	094900	620107000	239000	239000	239000	239000	17
531	20241213	094800	616044000	239000	238500	239000	238500	35
532	20241213	094700	607685000	239000	239500	239500	239000	20
533	20241213	094600	602897500	238500	239500	239500	238500	9
534	20241213	094500	600744500	239500	238500	239500	238500	71
535	20241213	094400	583803000	239000	239000	239000	239000	58
536	20241213	094300	569941000	239000	238500	239000	238000	21
537	20241213	094200	564930000	238500	238500	238500	238000	15
538	20241213	094100	561353000	238500	238500	238500	238000	12
539	20241213	094000	558492000	238500	238000	238500	237500	54
540	20241213	093900	545637000	238000	238000	238000	237500	36
541	20241213	093800	537069500	238000	238000	238000	238000	6
542	20241213	093700	535641500	238000	238000	238500	238000	53
543	20241213	093600	523027000	238500	238500	238500	238000	22
544	20241213	093500	517785000	238500	238500	238500	238500	8
545	20241213	093400	515877000	239000	238500	239000	238500	7
546	20241213	093300	514204500	238500	238500	238500	238000	62
547	20241213	093200	499442500	238500	238500	238500	238500	7
548	20241213	093100	497773000	238000	238500	238500	238000	60
549	20241213	093000	483464000	238500	239000	239000	238500	10
550	20241213	092900	481077500	238500	238500	238500	238000	30
551	20241213	092800	473923000	239000	238500	239000	238500	12
552	20241213	092700	471058500	237500	238500	239000	237500	56
553	20241213	092600	457703500	238500	238000	238500	238000	58
554	20241213	092500	443871500	237500	238000	238500	237500	28
555	20241213	092400	437217500	236500	237500	238500	236500	12
556	20241213	092300	434370000	236500	237000	238000	236500	53
557	20241213	092200	421786500	237000	237500	237500	237000	8
558	20241213	092100	419887500	237500	237000	237500	236500	10
559	20241213	092000	417519500	237500	236000	237500	236000	30
560	20241213	091900	410401000	236000	236000	236000	235500	76
561	20241213	091800	392465500	236000	236000	236000	236000	176
562	20241213	091700	350929500	236500	236500	236500	236500	1
563	20241213	091600	350693000	236500	236000	236500	235500	228
564	20241213	091500	296892000	236000	237500	237500	236000	166
565	20241213	091400	257607500	237500	237500	237500	237500	5
566	20241213	091300	256420000	237500	237500	238000	237500	26
567	20241213	091200	250244500	237500	237500	237500	237500	7
568	20241213	091100	248582000	237500	237500	238000	237500	27
569	20241213	091000	242168500	238000	237500	238000	237500	10
570	20241213	090900	239793000	237500	238000	238000	237000	23
571	20241213	090800	234331500	238000	238000	238000	238000	5
572	20241213	090700	233141500	238000	237000	238000	237000	13
573	20241213	090600	230050000	237500	238000	238500	237000	65
574	20241213	090500	214591500	238500	238000	238500	237000	75
575	20241213	090400	196712000	237000	238500	238500	237000	169
576	20241213	090300	156429000	238500	238500	239500	238500	31
577	20241213	090200	149025000	238500	240000	240000	238500	15
578	20241213	090100	145441500	239500	236500	239500	236500	498
579	20241213	090000	26479000	236500	236500	237500	236000	112