KissMeData/007310/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	184900	1077144000	406500	406500	406500	406500	128
3	20241224	184800	1077144000	406500	406500	406500	406500	0
4	20241224	184700	1077144000	406500	406500	406500	406500	0
5	20241224	184600	1077144000	406500	406500	406500	406500	0
6	20241224	184500	1077144000	406500	406500	406500	406500	0
7	20241224	184400	1077144000	406500	406500	406500	406500	0
8	20241224	184300	1077144000	406500	406500	406500	406500	0
9	20241224	184200	1077144000	406500	406500	406500	406500	0
10	20241224	184100	1077144000	406500	406500	406500	406500	0
11	20241224	184000	1077144000	406500	406500	406500	406500	0
12	20241224	183900	1077144000	406500	406500	406500	406500	0
13	20241224	183800	1077144000	406500	406500	406500	406500	0
14	20241224	183700	1077144000	406500	406500	406500	406500	0
15	20241224	183600	1077144000	406500	406500	406500	406500	0
16	20241224	183500	1077144000	406500	406500	406500	406500	0
17	20241224	183400	1077144000	406500	406500	406500	406500	0
18	20241224	183300	1077144000	406500	406500	406500	406500	0
19	20241224	183200	1077144000	406500	406500	406500	406500	0
20	20241224	183100	1077144000	406500	406500	406500	406500	0
21	20241224	183000	1077144000	406500	406500	406500	406500	0
22	20241224	182900	1077144000	406500	406500	406500	406500	0
23	20241224	182800	1077144000	406500	406500	406500	406500	0
24	20241224	182700	1077144000	406500	406500	406500	406500	0
25	20241224	182600	1077144000	406500	406500	406500	406500	0
26	20241224	182500	1077144000	406500	406500	406500	406500	0
27	20241224	182400	1077144000	406500	406500	406500	406500	0
28	20241224	182300	1077144000	406500	406500	406500	406500	0
29	20241224	182200	1077144000	406500	406500	406500	406500	0
30	20241224	182100	1077144000	406500	406500	406500	406500	0
31	20241224	182000	1077144000	406500	406500	406500	406500	0
32	20241224	181900	1077144000	406500	406500	406500	406500	128
33	20241224	181800	1077144000	406500	406500	406500	406500	0
34	20241224	181700	1077144000	406500	406500	406500	406500	0
35	20241224	181600	1077144000	406500	406500	406500	406500	0
36	20241224	181500	1077144000	406500	406500	406500	406500	0
37	20241224	181400	1077144000	406500	406500	406500	406500	0
38	20241224	181300	1077144000	406500	406500	406500	406500	0
39	20241224	181200	1077144000	406500	406500	406500	406500	0
40	20241224	181100	1077144000	406500	406500	406500	406500	0
41	20241224	181000	1077144000	406500	406500	406500	406500	0
42	20241224	180900	1077144000	406500	406500	406500	406500	0
43	20241224	180800	1077144000	406500	406500	406500	406500	0
44	20241224	180700	1077144000	406500	406500	406500	406500	0
45	20241224	180600	1077144000	406500	406500	406500	406500	0
46	20241224	180500	1077144000	406500	406500	406500	406500	0
47	20241224	180400	1077144000	406500	406500	406500	406500	0
48	20241224	180300	1077144000	406500	406500	406500	406500	0
49	20241224	180200	1077144000	406500	406500	406500	406500	0
50	20241224	180100	1077144000	406500	406500	406500	406500	0
51	20241224	180000	1077144000	406500	406500	406500	406500	0
52	20241224	175900	1077144000	406500	406500	406500	406500	0
53	20241224	175800	1077144000	406500	406500	406500	406500	0
54	20241224	175700	1077144000	406500	406500	406500	406500	0
55	20241224	175600	1077144000	406500	406500	406500	406500	0
56	20241224	175500	1077144000	406500	406500	406500	406500	0
57	20241224	175400	1077144000	406500	406500	406500	406500	0
58	20241224	175300	1077144000	406500	406500	406500	406500	0
59	20241224	175200	1077144000	406500	406500	406500	406500	0
60	20241224	175100	1077144000	406500	406500	406500	406500	0
61	20241224	175000	1077144000	406500	406500	406500	406500	0
62	20241224	174900	1077144000	406500	406500	406500	406500	128
63	20241224	174800	1077144000	406500	406500	406500	406500	0
64	20241224	174700	1077144000	406500	406500	406500	406500	0
65	20241224	174600	1077144000	406500	406500	406500	406500	0
66	20241224	174500	1077144000	406500	406500	406500	406500	0
67	20241224	174400	1077144000	406500	406500	406500	406500	0
68	20241224	174300	1077144000	406500	406500	406500	406500	0
69	20241224	174200	1077144000	406500	406500	406500	406500	0
70	20241224	174100	1077144000	406500	406500	406500	406500	0
71	20241224	174000	1077144000	406500	406500	406500	406500	0
72	20241224	173900	1077144000	406500	406500	406500	406500	0
73	20241224	173800	1077144000	406500	406500	406500	406500	0
74	20241224	173700	1077144000	406500	406500	406500	406500	0
75	20241224	173600	1077144000	406500	406500	406500	406500	0
76	20241224	173500	1077144000	406500	406500	406500	406500	0
77	20241224	173400	1077144000	406500	406500	406500	406500	0
78	20241224	173300	1077144000	406500	406500	406500	406500	0
79	20241224	173200	1077144000	406500	406500	406500	406500	0
80	20241224	173100	1077144000	406500	406500	406500	406500	0
81	20241224	173000	1077144000	406500	406500	406500	406500	0
82	20241224	172900	1077144000	406500	406500	406500	406500	0
83	20241224	172800	1077144000	406500	406500	406500	406500	0
84	20241224	172700	1077144000	406500	406500	406500	406500	0
85	20241224	172600	1077144000	406500	406500	406500	406500	0
86	20241224	172500	1077144000	406500	406500	406500	406500	0
87	20241224	172400	1077144000	406500	406500	406500	406500	0
88	20241224	172300	1077144000	406500	406500	406500	406500	0
89	20241224	172200	1077144000	406500	406500	406500	406500	0
90	20241224	172100	1077144000	406500	406500	406500	406500	0
91	20241224	172000	1077144000	406500	406500	406500	406500	0
92	20241224	171900	1077144000	406500	406500	406500	406500	128
93	20241224	171800	1077144000	406500	406500	406500	406500	0
94	20241224	171700	1077144000	406500	406500	406500	406500	0
95	20241224	171600	1077144000	406500	406500	406500	406500	0
96	20241224	171500	1077144000	406500	406500	406500	406500	0
97	20241224	171400	1077144000	406500	406500	406500	406500	0
98	20241224	171300	1077144000	406500	406500	406500	406500	0
99	20241224	171200	1077144000	406500	406500	406500	406500	0
100	20241224	171100	1077144000	406500	406500	406500	406500	0
101	20241224	171000	1077144000	406500	406500	406500	406500	0
102	20241224	170900	1077144000	406500	406500	406500	406500	0
103	20241224	170800	1077144000	406500	406500	406500	406500	0
104	20241224	170700	1077144000	406500	406500	406500	406500	0
105	20241224	170600	1077144000	406500	406500	406500	406500	0
106	20241224	170500	1077144000	406500	406500	406500	406500	0
107	20241224	170400	1077144000	406500	406500	406500	406500	0
108	20241224	170300	1077144000	406500	406500	406500	406500	0
109	20241224	170200	1077144000	406500	406500	406500	406500	0
110	20241224	170100	1077144000	406500	406500	406500	406500	0
111	20241224	170000	1077144000	406500	406500	406500	406500	0
112	20241224	165900	1077144000	406500	406500	406500	406500	0
113	20241224	165800	1077144000	406500	406500	406500	406500	0
114	20241224	165700	1077144000	406500	406500	406500	406500	0
115	20241224	165600	1077144000	406500	406500	406500	406500	0
116	20241224	165500	1077144000	406500	406500	406500	406500	0
117	20241224	165400	1077144000	406500	406500	406500	406500	0
118	20241224	165300	1077144000	406500	406500	406500	406500	0
119	20241224	165200	1077144000	406500	406500	406500	406500	0
120	20241224	165100	1077144000	406500	406500	406500	406500	0
121	20241224	165000	1077144000	406500	406500	406500	406500	0
122	20241224	164900	1077144000	406500	406500	406500	406500	128
123	20241224	164800	1077144000	406500	406500	406500	406500	0
124	20241224	164700	1077144000	406500	406500	406500	406500	0
125	20241224	164600	1077144000	406500	406500	406500	406500	0
126	20241224	164500	1077144000	406500	406500	406500	406500	0
127	20241224	164400	1077144000	406500	406500	406500	406500	0
128	20241224	164300	1077144000	406500	406500	406500	406500	0
129	20241224	164200	1077144000	406500	406500	406500	406500	0
130	20241224	164100	1077144000	406500	406500	406500	406500	0
131	20241224	164000	1077144000	406500	406500	406500	406500	0
132	20241224	163900	1077144000	406500	406500	406500	406500	0
133	20241224	163800	1077144000	406500	406500	406500	406500	0
134	20241224	163700	1077144000	406500	406500	406500	406500	0
135	20241224	163600	1077144000	406500	406500	406500	406500	0
136	20241224	163500	1077144000	406500	406500	406500	406500	0
137	20241224	163400	1077144000	406500	406500	406500	406500	0
138	20241224	163300	1077144000	406500	406500	406500	406500	0
139	20241224	163200	1077144000	406500	406500	406500	406500	0
140	20241224	163100	1077144000	406500	406500	406500	406500	0
141	20241224	163000	1077144000	406500	406500	406500	406500	0
142	20241224	162900	1077144000	406500	406500	406500	406500	0
143	20241224	162800	1077144000	406500	406500	406500	406500	0
144	20241224	162700	1077144000	406500	406500	406500	406500	0
145	20241224	162600	1077144000	406500	406500	406500	406500	0
146	20241224	162500	1077144000	406500	406500	406500	406500	0
147	20241224	162400	1077144000	406500	406500	406500	406500	0
148	20241224	162300	1077144000	406500	406500	406500	406500	0
149	20241224	162200	1077144000	406500	406500	406500	406500	0
150	20241224	162100	1077144000	406500	406500	406500	406500	0
151	20241224	162000	1077144000	406500	406500	406500	406500	0
152	20241224	161900	1077144000	406500	406500	406500	406500	128
153	20241224	161800	1077144000	406500	406500	406500	406500	0
154	20241224	161700	1077144000	406500	406500	406500	406500	0
155	20241224	161600	1077144000	406500	406500	406500	406500	0
156	20241224	161500	1077144000	406500	406500	406500	406500	0
157	20241224	161400	1077144000	406500	406500	406500	406500	0
158	20241224	161300	1077144000	406500	406500	406500	406500	0
159	20241224	161200	1077144000	406500	406500	406500	406500	0
160	20241224	161100	1077144000	406500	406500	406500	406500	0
161	20241224	161000	1077144000	406500	406500	406500	406500	0
162	20241224	160900	1077144000	406500	406500	406500	406500	0
163	20241224	160800	1077144000	406500	406500	406500	406500	0
164	20241224	160700	1077144000	406500	406500	406500	406500	0
165	20241224	160600	1077144000	406500	406500	406500	406500	0
166	20241224	160500	1077144000	406500	406500	406500	406500	0
167	20241224	160400	1077144000	406500	406500	406500	406500	0
168	20241224	160300	1077144000	406500	406500	406500	406500	0
169	20241224	160200	1077144000	406500	406500	406500	406500	0
170	20241224	160100	1077144000	406500	406500	406500	406500	0
171	20241224	160000	1077144000	406500	406500	406500	406500	0
172	20241224	155900	1077144000	406500	406500	406500	406500	0
173	20241224	155800	1077144000	406500	406500	406500	406500	0
174	20241224	155700	1077144000	406500	406500	406500	406500	0
175	20241224	155600	1077144000	406500	406500	406500	406500	0
176	20241224	155500	1077144000	406500	406500	406500	406500	0
177	20241224	155400	1077144000	406500	406500	406500	406500	0
178	20241224	155300	1077144000	406500	406500	406500	406500	0
179	20241224	155200	1077144000	406500	406500	406500	406500	0
180	20241224	155100	1077144000	406500	406500	406500	406500	0
181	20241224	155000	1077144000	406500	406500	406500	406500	0
182	20241224	154900	1077144000	406500	406500	406500	406500	128
183	20241224	154800	1077144000	406500	406500	406500	406500	0
184	20241224	154700	1077144000	406500	406500	406500	406500	0
185	20241224	154600	1077144000	406500	406500	406500	406500	0
186	20241224	154500	1077144000	406500	406500	406500	406500	0
187	20241224	154400	1077144000	406500	406500	406500	406500	0
188	20241224	154300	1077144000	406500	406500	406500	406500	0
189	20241224	154200	1077144000	406500	406500	406500	406500	0
190	20241224	154100	1077144000	406500	406500	406500	406500	0
191	20241224	154000	1077144000	406500	406500	406500	406500	0
192	20241224	153900	1077144000	406500	406500	406500	406500	0
193	20241224	153800	1077144000	406500	406500	406500	406500	0
194	20241224	153700	1077144000	406500	406500	406500	406500	0
195	20241224	153600	1077144000	406500	406500	406500	406500	0
196	20241224	153500	1077144000	406500	406500	406500	406500	0
197	20241224	153400	1077144000	406500	406500	406500	406500	0
198	20241224	153300	1077144000	406500	406500	406500	406500	0
199	20241224	153200	1077144000	406500	406500	406500	406500	0
200	20241224	153100	1077144000	406500	406500	406500	406500	0
201	20241224	153000	1077144000	406500	406500	406500	406500	128
202	20241224	152900	1025112000	408000	408000	408000	408000	0
203	20241224	152800	1025112000	408000	408000	408000	408000	0
204	20241224	152700	1025112000	408000	408000	408000	408000	0
205	20241224	152600	1025112000	408000	408000	408000	408000	0
206	20241224	152500	1025112000	408000	408000	408000	408000	0
207	20241224	152400	1025112000	408000	408000	408000	408000	0
208	20241224	152300	1025112000	408000	408000	408000	408000	0
209	20241224	152200	1025112000	408000	408000	408000	408000	0
210	20241224	152100	1025112000	408000	408000	408000	408000	0
211	20241224	152000	1025112000	408000	408000	408000	408000	0
212	20241224	151900	1025112000	408000	408000	408000	408000	0
213	20241224	151800	1025112000	408000	408000	408000	408000	0
214	20241224	151700	1025112000	408000	408500	408500	408000	8
215	20241224	151600	1021847000	408000	407000	408500	407000	5
216	20241224	151500	1019807000	406000	408000	408000	406000	8
217	20241224	151400	1016548500	408000	408000	408000	408000	11
218	20241224	151300	1012060500	408000	408000	408000	408000	5
219	20241224	151200	1010020500	408000	408000	408000	408000	6
220	20241224	151100	1007572500	408000	408500	408500	408000	15
221	20241224	151000	1001450500	408000	406500	408000	406500	89
222	20241224	150900	965215000	406000	407000	407000	406000	17
223	20241224	150800	958301000	406000	406000	406000	406000	5
224	20241224	150700	956271000	406000	406000	406000	406000	5
225	20241224	150600	954241000	406000	406000	406000	406000	5
226	20241224	150500	952211000	407000	406000	407000	406000	2
227	20241224	150400	951398000	406500	406500	406500	406500	5
228	20241224	150300	949365500	406000	407000	407000	406000	19
229	20241224	150200	941642000	407000	407000	407000	406500	22
230	20241224	150100	932690000	406500	406500	406500	406500	6
231	20241224	150000	930251000	407000	407000	407000	406500	12
232	20241224	145900	925372000	406500	406500	406500	406500	5
233	20241224	145800	923339500	406500	406500	406500	406500	5
234	20241224	145700	921307000	406500	406500	406500	406500	5
235	20241224	145600	919274500	406500	406500	406500	406500	1
236	20241224	145500	918868000	406500	406500	407000	406500	7
237	20241224	145400	916022000	406500	406500	406500	406500	7
238	20241224	145300	913176500	406500	406500	406500	406500	5
239	20241224	145200	911144000	406500	406500	406500	406500	5
240	20241224	145100	909111500	407000	407000	407000	406500	18
241	20241224	145000	901788000	406000	406000	406000	406000	5
242	20241224	144900	899758000	406000	406000	406000	406000	5
243	20241224	144800	897728000	406000	406000	406000	406000	5
244	20241224	144700	895698000	406000	406500	406500	406000	11
245	20241224	144600	891231000	406000	406000	406000	406000	5
246	20241224	144500	889201000	406000	406000	406000	406000	4
247	20241224	144400	887577000	406000	406000	406000	406000	4
248	20241224	144300	885953000	406500	406000	406500	406000	6
249	20241224	144200	883516000	406000	406500	406500	406000	14
250	20241224	144100	877827000	406000	406000	406000	406000	4
251	20241224	144000	876203000	406000	406000	406000	406000	4
252	20241224	143900	874579000	406500	406500	406500	406500	8
253	20241224	143800	871327000	406000	406000	406000	406000	0
254	20241224	143700	871327000	406000	406000	406000	406000	4
255	20241224	143600	869703000	406000	406000	406000	406000	4
256	20241224	143500	868079000	406000	406500	406500	406000	128
257	20241224	143400	816051500	406000	406000	406000	406000	4
258	20241224	143300	814427500	406000	406000	406000	406000	4
259	20241224	143200	812803500	406500	406000	406500	406000	5
260	20241224	143100	810773000	406000	406000	406000	406000	11
261	20241224	143000	806307000	406500	406000	406500	406000	7
262	20241224	142900	803464500	406000	406000	406000	406000	0
263	20241224	142800	803464500	406000	406000	406000	406000	4
264	20241224	142700	801840500	406000	406000	406000	406000	4
265	20241224	142600	800216500	406000	406000	406000	406000	4
266	20241224	142500	798592500	406500	406000	406500	406000	5
267	20241224	142400	796562000	406000	406000	406000	406000	4
268	20241224	142300	794938000	406000	406500	406500	406000	6
269	20241224	142200	792501000	406000	406000	406000	406000	4
270	20241224	142100	790877000	406000	406000	406000	406000	4
271	20241224	142000	789253000	406000	406000	406000	406000	0
272	20241224	141900	789253000	406000	406000	406000	406000	4
273	20241224	141800	787629000	406000	406500	406500	406000	14
274	20241224	141700	781940000	406500	406500	406500	406500	12
275	20241224	141600	777062000	406500	406500	406500	406500	4
276	20241224	141500	775436000	406500	406500	406500	406500	4
277	20241224	141400	773810000	406500	406500	406500	406500	4
278	20241224	141300	772184000	406500	406500	406500	406500	4
279	20241224	141200	770558000	407000	406500	407000	406500	5
280	20241224	141100	768525000	406500	406500	406500	406500	0
281	20241224	141000	768525000	406500	408000	408000	406500	6
282	20241224	140900	766083000	406500	406500	406500	406500	4
283	20241224	140800	764457000	406500	407000	407000	406500	10
284	20241224	140700	760389000	406500	406500	406500	406500	4
285	20241224	140600	758763000	406500	406500	406500	406500	4
286	20241224	140500	757137000	408000	407000	408000	407000	5
287	20241224	140400	755101000	407000	407000	407000	407000	4
288	20241224	140300	753473000	406500	406500	406500	406500	4
289	20241224	140200	751847000	406500	406500	406500	406500	0
290	20241224	140100	751847000	406500	407500	407500	406500	5
291	20241224	140000	749813500	406500	406500	407000	406500	7
292	20241224	135900	746967000	406500	406500	406500	406500	4
293	20241224	135800	745341000	406500	406500	406500	406500	4
294	20241224	135700	743715000	406500	406500	406500	406500	4
295	20241224	135600	742089000	406500	406500	406500	406500	4
296	20241224	135500	740463000	406500	406500	406500	406500	5
297	20241224	135400	738430500	406500	406500	406500	406500	4
298	20241224	135300	736804500	407000	407000	407000	407000	1
299	20241224	135200	736397500	406500	406500	406500	406500	4
300	20241224	135100	734771500	406500	406500	406500	406500	4
301	20241224	135000	733145500	406500	406500	406500	406500	4
302	20241224	134900	731519500	406500	406500	406500	406500	4
303	20241224	134800	729893500	406500	407000	407000	406500	6
304	20241224	134700	727453500	407000	407000	407000	407000	4
305	20241224	134600	725825500	406500	406500	406500	406500	4
306	20241224	134500	724199500	407000	407000	407000	407000	4
307	20241224	134400	722571500	407000	407000	407000	407000	1
308	20241224	134300	722164500	407000	407000	407000	407000	4
309	20241224	134200	720536500	407000	407000	407000	407000	0
310	20241224	134100	720536500	407000	407500	407500	407000	5
311	20241224	134000	718501000	407000	407000	407000	407000	4
312	20241224	133900	716873000	407000	407000	407000	407000	8
313	20241224	133800	713617000	407000	407000	407000	407000	0
314	20241224	133700	713617000	407000	407000	407000	407000	4
315	20241224	133600	711989000	407000	407000	407000	407000	4
316	20241224	133500	710361000	407000	407000	407000	407000	4
317	20241224	133400	708733000	407500	407500	407500	407500	1
318	20241224	133300	708325500	407000	407000	407000	407000	4
319	20241224	133200	706697500	407500	407500	407500	407500	1
320	20241224	133100	706290000	407500	407000	407500	407000	6
321	20241224	133000	703847000	407000	407000	407000	407000	4
322	20241224	132900	702219000	407000	407500	407500	407000	5
323	20241224	132800	700183500	407500	407500	407500	407500	2
324	20241224	132700	699368500	407500	407500	407500	407500	3
325	20241224	132600	698146000	407500	407000	407500	407000	5
326	20241224	132500	696110500	407000	407000	407000	407000	0
327	20241224	132400	696110500	407000	407500	407500	407000	9
328	20241224	132300	692445500	407000	407000	407000	407000	4
329	20241224	132200	690817500	407500	407000	407500	407000	7
330	20241224	132100	687967000	407500	407000	407500	407000	5
331	20241224	132000	685931500	407000	407000	407000	407000	4
332	20241224	131900	684303500	407000	407500	407500	407000	5
333	20241224	131800	682268000	407500	407000	407500	407000	5
334	20241224	131700	680232500	407000	407000	407000	407000	4
335	20241224	131600	678604500	407500	407500	407500	407500	1
336	20241224	131500	678197000	407000	407000	407000	407000	4
337	20241224	131400	676569000	407000	407000	407000	407000	4
338	20241224	131300	674941000	407000	407000	407000	407000	6
339	20241224	131200	672499000	407000	407500	407500	407000	5
340	20241224	131100	670463500	407000	407000	407000	407000	4
341	20241224	131000	668835500	407500	407000	407500	407000	13
342	20241224	130900	663544000	407000	407000	407000	407000	4
343	20241224	130800	661916000	407500	407000	407500	407000	6
344	20241224	130700	659473000	407000	407000	407000	407000	0
345	20241224	130600	659473000	407000	407500	407500	407000	5
346	20241224	130500	657437500	407500	407500	407500	407500	5
347	20241224	130400	655400000	407500	407500	407500	407500	1
348	20241224	130300	654992500	407500	407000	407500	407000	5
349	20241224	130200	652957000	407500	407000	407500	407000	5
350	20241224	130100	650921500	407500	407000	407500	407000	5
351	20241224	130000	648886000	407500	407500	407500	407500	4
352	20241224	125900	647256000	407000	407000	407000	407000	4
353	20241224	125800	645628000	407500	407500	407500	407500	1
354	20241224	125700	645220500	407500	407500	407500	407500	1
355	20241224	125600	644813000	407500	407500	407500	407500	6
356	20241224	125500	642368000	407000	407000	407000	407000	5
357	20241224	125400	640333000	407500	407500	407500	407500	4
358	20241224	125300	638703000	407500	407500	407500	407500	4
359	20241224	125200	637073000	407500	407500	407500	407500	4
360	20241224	125100	635443000	407500	407500	407500	407500	4
361	20241224	125000	633813000	407500	407500	407500	407500	4
362	20241224	124900	632183000	407500	407500	407500	407500	0
363	20241224	124800	632183000	407500	408000	408000	407500	5
364	20241224	124700	630145000	408000	407500	408000	407500	5
365	20241224	124600	628107000	407500	407500	407500	407500	4
366	20241224	124500	626477000	407500	407500	407500	407500	1
367	20241224	124400	626069500	408000	408000	408000	408000	4
368	20241224	124300	624437500	408500	408500	408500	408500	1
369	20241224	124200	624029000	408500	407000	408500	407000	46
370	20241224	124100	605261500	407000	407000	407000	407000	5
371	20241224	124000	603226500	406500	406500	406500	406500	1
372	20241224	123900	602820000	407000	407000	407000	407000	4
373	20241224	123800	601192000	407000	407000	407000	407000	4
374	20241224	123700	599564000	407000	407000	407000	407000	4
375	20241224	123600	597936000	407500	407000	407500	407000	5
376	20241224	123500	595900500	407000	407000	407000	407000	12
377	20241224	123400	591016500	407000	407000	407000	407000	4
378	20241224	123300	589388500	407500	407000	407500	407000	7
379	20241224	123200	586539000	407500	407000	407500	407000	5
380	20241224	123100	584503500	407000	407000	407000	407000	0
381	20241224	123000	584503500	407000	407000	407000	407000	5
382	20241224	122900	582468500	407000	407000	407000	407000	4
383	20241224	122800	580840500	407000	407000	407000	407000	4
384	20241224	122700	579212500	407000	407000	407000	407000	4
385	20241224	122600	577584500	407000	407000	407000	407000	4
386	20241224	122500	575956500	407000	407000	407000	407000	5
387	20241224	122400	573921500	407000	407000	407000	407000	4
388	20241224	122300	572293500	407000	407000	407000	407000	4
389	20241224	122200	570665500	407000	407000	407000	407000	2
390	20241224	122100	569851500	407000	407000	407000	407000	7
391	20241224	122000	567002500	407500	407500	407500	407500	0
392	20241224	121900	567002500	407500	407500	407500	407500	16
393	20241224	121800	560482500	407000	407000	407000	407000	4
394	20241224	121700	558854500	407000	406500	407000	406500	20
395	20241224	121600	550716500	406500	407000	407000	406500	11
396	20241224	121500	546241500	406500	406500	406500	406500	4
397	20241224	121400	544615500	407000	406500	407000	406500	13
398	20241224	121300	539326500	406500	406500	406500	406500	0
399	20241224	121200	539326500	406500	406500	406500	406500	4
400	20241224	121100	537700500	406500	406500	406500	406500	34
401	20241224	121000	523879500	407000	406500	407000	406500	18
402	20241224	120900	516561500	406500	406500	406500	406500	4
403	20241224	120800	514935500	406500	406500	406500	406500	4
404	20241224	120700	513309500	406500	406500	406500	406500	4
405	20241224	120600	511683500	406500	406500	406500	406500	4
406	20241224	120500	510057500	407000	407000	407000	407000	0
407	20241224	120400	510057500	407000	406500	407000	406500	6
408	20241224	120300	507617500	406500	406500	406500	406500	0
409	20241224	120200	507617500	406500	406500	406500	406500	4
410	20241224	120100	505991500	406500	407000	407000	406500	5
411	20241224	120000	503958500	406500	406500	406500	406500	4
412	20241224	115900	502332500	407000	407000	407000	407000	1
413	20241224	115800	501925500	407000	407000	407000	407000	4
414	20241224	115700	500297500	407000	407000	407000	407000	22
415	20241224	115600	491343500	407000	407000	407000	407000	4
416	20241224	115500	489715500	407000	407000	407000	407000	5
417	20241224	115400	487680500	407000	407000	407000	407000	1
418	20241224	115300	487273500	407000	407000	407000	407000	4
419	20241224	115200	485645500	407500	407500	407500	407500	1
420	20241224	115100	485238000	407500	407500	407500	407500	4
421	20241224	115000	483608000	407500	407500	407500	407500	4
422	20241224	114900	481978000	407500	407500	407500	407500	4
423	20241224	114800	480348000	407500	407500	407500	407500	4
424	20241224	114700	478718000	407500	407500	407500	407500	8
425	20241224	114600	475458000	407500	407500	407500	407500	4
426	20241224	114500	473828000	407500	407500	407500	407500	0
427	20241224	114400	473828000	407500	407500	407500	407500	4
428	20241224	114300	472198000	407500	407500	407500	407500	4
429	20241224	114200	470568000	407500	408000	408000	407500	5
430	20241224	114100	468530000	408000	408000	408000	408000	2
431	20241224	114000	467714000	408000	407500	408000	407500	6
432	20241224	113900	465268000	407500	408000	408000	407500	6
433	20241224	113800	462822500	408000	408000	408000	408000	3
434	20241224	113700	461598500	408000	408000	408000	408000	4
435	20241224	113600	459966500	408000	408000	408000	408000	0
436	20241224	113500	459966500	408000	408000	408000	408000	4
437	20241224	113400	458334500	408000	408000	408000	408000	5
438	20241224	113300	456294500	408500	408000	408500	408000	5
439	20241224	113200	454254000	408000	408000	408000	408000	4
440	20241224	113100	452622000	408000	408000	408000	408000	4
441	20241224	113000	450990000	408000	408000	408000	408000	4
442	20241224	112900	449358000	408000	408000	408000	408000	5
443	20241224	112800	447318000	408000	408000	408000	408000	5
444	20241224	112700	445278000	408000	408000	408000	408000	1
445	20241224	112600	444870000	408000	408500	408500	408000	5
446	20241224	112500	442829500	408000	408000	408000	408000	4
447	20241224	112400	441197500	408000	408000	408000	408000	4
448	20241224	112300	439565500	408000	408000	408000	408000	8
449	20241224	112200	436301500	408000	408000	408000	408000	4
450	20241224	112100	434669500	408000	408000	408000	408000	4
451	20241224	112000	433037500	408000	408000	408500	408000	6
452	20241224	111900	430589000	408500	408000	408500	408000	5
453	20241224	111800	428548500	408000	408000	408000	408000	0
454	20241224	111700	428548500	408000	408000	408000	408000	5
455	20241224	111600	426508500	408000	408500	408500	408000	13
456	20241224	111500	421200000	408500	408500	408500	408500	5
457	20241224	111400	419157500	408500	408500	408500	408500	4
458	20241224	111300	417523500	409000	409000	409500	409000	46
459	20241224	111200	398700000	409000	409000	409000	409000	4
460	20241224	111100	397064000	409000	409000	409000	409000	6
461	20241224	111000	394610000	409000	409000	409000	409000	19
462	20241224	110900	386839000	409000	409000	409000	409000	1
463	20241224	110800	386430000	409000	409000	409000	409000	5
464	20241224	110700	384385000	409000	409000	409000	409000	4
465	20241224	110600	382749000	409000	409000	409000	409000	4
466	20241224	110500	381113000	409000	409000	409000	409000	4
467	20241224	110400	379477000	409500	409000	409500	409000	5
468	20241224	110300	377431500	409000	409000	409000	409000	4
469	20241224	110200	375795500	409000	409000	409000	409000	4
470	20241224	110100	374159500	409500	409000	409500	409000	6
471	20241224	110000	371704500	409500	409500	409500	409500	2
472	20241224	105900	370885500	409000	409000	409000	409000	4
473	20241224	105800	369249500	409000	409000	409000	409000	4
474	20241224	105700	367613500	409500	409500	409500	409500	4
475	20241224	105600	365975500	409500	409500	409500	409500	6
476	20241224	105500	363518500	409500	409500	409500	409500	4
477	20241224	105400	361880500	409500	409500	409500	409500	4
478	20241224	105300	360242500	409500	409500	409500	409500	4
479	20241224	105200	358604500	409500	410000	410000	409500	53
480	20241224	105100	336875000	410000	410000	410000	410000	0
481	20241224	105000	336875000	410000	410000	410000	410000	36
482	20241224	104900	322115000	410000	410500	410500	410000	72
483	20241224	104800	292572000	410500	410500	410500	410500	4
484	20241224	104700	290930000	411000	410500	411000	410500	17
485	20241224	104600	283951000	410500	410500	410500	410500	9
486	20241224	104500	280256500	410500	410500	410500	410500	5
487	20241224	104400	278204000	411000	411000	411000	411000	0
488	20241224	104300	278204000	411000	410500	411000	410500	6
489	20241224	104200	275740000	410500	410500	410500	410500	0
490	20241224	104100	275740000	410500	411000	411000	410500	7
491	20241224	104000	272865000	410500	410500	410500	410500	4
492	20241224	103900	271223000	410500	410500	410500	410500	4
493	20241224	103800	269581000	410500	410500	410500	410500	0
494	20241224	103700	269581000	410500	411000	411000	410500	30
495	20241224	103600	257265500	410500	410500	410500	410500	4
496	20241224	103500	255623500	411000	411500	411500	411000	5
497	20241224	103400	253568000	411500	411500	411500	411500	1
498	20241224	103300	253156500	411500	411500	411500	411500	2
499	20241224	103200	252333500	411500	411500	411500	411500	0
500	20241224	103100	252333500	411500	411500	411500	411500	1
501	20241224	103000	251922000	411500	411500	411500	411500	0
502	20241224	102900	251922000	411500	411000	411500	411000	3
503	20241224	102800	250688500	411000	411000	411000	411000	0
504	20241224	102700	250688500	411000	411000	411000	411000	3
505	20241224	102600	249455500	411000	411000	411000	411000	12
506	20241224	102500	244523500	411000	410500	411000	410500	7
507	20241224	102400	241647000	410500	410500	410500	410500	0
508	20241224	102300	241647000	410500	410500	410500	410500	13
509	20241224	102200	236310500	410000	410000	410000	410000	0
510	20241224	102100	236310500	410000	410500	410500	410000	4
511	20241224	102000	234669000	410500	410500	410500	410500	0
512	20241224	101900	234669000	410500	410500	410500	410500	0
513	20241224	101800	234669000	410500	410500	410500	410500	0
514	20241224	101700	234669000	410500	410500	410500	410500	0
515	20241224	101600	234669000	410500	410500	410500	410500	1
516	20241224	101500	234258500	410500	410500	410500	410500	0
517	20241224	101400	234258500	410500	410500	410500	410500	0
518	20241224	101300	234258500	410500	410500	410500	410500	1
519	20241224	101200	233848000	409500	409500	409500	409500	0
520	20241224	101100	233848000	409500	409500	409500	409500	1
521	20241224	101000	233438500	409500	411000	411000	409500	2
522	20241224	100900	232618000	410500	411000	411000	410500	3
523	20241224	100800	231386000	410500	410500	410500	410500	0
524	20241224	100700	231386000	410500	410500	410500	410500	7
525	20241224	100600	228512500	410500	410500	410500	410500	1
526	20241224	100500	228102000	410500	410500	410500	410500	6
527	20241224	100400	225639000	410500	410000	410500	410000	30
528	20241224	100300	213335000	410500	410500	410500	410500	13
529	20241224	100200	207998500	410500	410500	410500	410500	50
530	20241224	100100	187473500	411000	411000	411500	411000	8
531	20241224	100000	184185000	411500	411500	411500	411500	5
532	20241224	095900	182127500	411500	411500	411500	411500	0
533	20241224	095800	182127500	411500	411500	411500	411500	0
534	20241224	095700	182127500	411500	411500	411500	411500	0
535	20241224	095600	182127500	411500	411500	411500	411500	0
536	20241224	095500	182127500	411500	411500	411500	411500	7
537	20241224	095400	179247000	411500	411500	411500	411500	0
538	20241224	095300	179247000	411500	411000	411500	411000	3
539	20241224	095200	178013000	411000	411000	411000	411000	1
540	20241224	095100	177602000	411000	411000	411000	411000	0
541	20241224	095000	177602000	411000	411500	411500	411000	2
542	20241224	094900	176779500	411000	411000	411000	411000	0
543	20241224	094800	176779500	411000	411000	411000	411000	1
544	20241224	094700	176368500	411000	411000	411000	411000	0
545	20241224	094600	176368500	411000	411000	411000	411000	3
546	20241224	094500	175135500	410500	410500	410500	410500	0
547	20241224	094400	175135500	410500	410500	410500	410500	1
548	20241224	094300	174725000	410500	410500	410500	410500	0
549	20241224	094200	174725000	410500	409000	410500	409000	21
550	20241224	094100	166116500	408500	408500	408500	408500	7
551	20241224	094000	163257000	408500	408500	408500	408500	0
552	20241224	093900	163257000	408500	408500	408500	408500	0
553	20241224	093800	163257000	408500	408500	408500	408500	0
554	20241224	093700	163257000	408500	408500	408500	408500	0
555	20241224	093600	163257000	408500	408500	408500	408500	0
556	20241224	093500	163257000	408500	408500	408500	408500	1
557	20241224	093400	162848500	409000	409000	409000	409000	0
558	20241224	093300	162848500	409000	409000	409000	409000	3
559	20241224	093200	161621500	409000	409000	409000	409000	0
560	20241224	093100	161621500	409000	409500	409500	409000	2
561	20241224	093000	160803000	409500	409000	409500	409000	5
562	20241224	092900	158757500	408500	408500	408500	408500	2
563	20241224	092800	157940500	408500	408500	408500	408500	0
564	20241224	092700	157940500	408500	408500	408500	408500	1
565	20241224	092600	157532000	410000	409500	410000	409000	15
566	20241224	092500	151394500	409500	409500	409500	409500	0
567	20241224	092400	151394500	409500	409500	409500	409500	0
568	20241224	092300	151394500	409500	409500	409500	409500	7
569	20241224	092200	148528000	409500	409500	409500	409500	2
570	20241224	092100	147709000	409000	409000	409000	409000	2
571	20241224	092000	146891000	409000	408500	409000	408500	32
572	20241224	091900	133818500	408500	408500	408500	408500	0
573	20241224	091800	133818500	408500	408500	408500	408500	1
574	20241224	091700	133410000	408500	408500	408500	408500	2
575	20241224	091600	132593000	408500	408500	408500	408500	0
576	20241224	091500	132593000	408500	408500	408500	408500	8
577	20241224	091400	129325000	408500	408500	408500	408500	0
578	20241224	091300	129325000	408500	408500	408500	408500	0
579	20241224	091200	129325000	408500	408500	408500	408500	9
580	20241224	091100	125648500	408500	408500	408500	408500	13
581	20241224	091000	120338000	410000	409000	410000	409000	12
582	20241224	090900	115419000	409000	409000	409000	409000	1
583	20241224	090800	115010000	410000	410000	410000	410000	10
584	20241224	090700	110910000	411000	408500	411000	408000	12
585	20241224	090600	105991000	408500	411500	411500	408500	6
586	20241224	090500	103536500	410500	410500	410500	410500	42
587	20241224	090400	86295500	410500	411500	411500	410500	12
588	20241224	090300	81366500	411000	411000	411000	411000	1
589	20241224	090200	80955500	411500	411500	411500	411500	48
590	20241224	090100	61203500	412000	410500	412000	410500	35
591	20241224	090000	46802500	410500	411000	411500	410500	114