KissMeData/000670/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	183200	3374673000	408500	408500	408500	408500	273
3	20241213	183100	3374673000	408500	408500	408500	408500	0
4	20241213	183000	3374673000	408500	408500	408500	408500	0
5	20241213	182900	3374673000	408500	408500	408500	408500	0
6	20241213	182800	3374673000	408500	408500	408500	408500	0
7	20241213	182700	3374673000	408500	408500	408500	408500	0
8	20241213	182600	3374673000	408500	408500	408500	408500	0
9	20241213	182500	3374673000	408500	408500	408500	408500	0
10	20241213	182400	3374673000	408500	408500	408500	408500	0
11	20241213	182300	3374673000	408500	408500	408500	408500	0
12	20241213	182200	3374673000	408500	408500	408500	408500	0
13	20241213	182100	3374673000	408500	408500	408500	408500	0
14	20241213	182000	3374673000	408500	408500	408500	408500	0
15	20241213	181900	3374673000	408500	408500	408500	408500	0
16	20241213	181800	3374673000	408500	408500	408500	408500	0
17	20241213	181700	3374673000	408500	408500	408500	408500	0
18	20241213	181600	3374673000	408500	408500	408500	408500	0
19	20241213	181500	3374673000	408500	408500	408500	408500	0
20	20241213	181400	3374673000	408500	408500	408500	408500	0
21	20241213	181300	3374673000	408500	408500	408500	408500	0
22	20241213	181200	3374673000	408500	408500	408500	408500	0
23	20241213	181100	3374673000	408500	408500	408500	408500	0
24	20241213	181000	3374673000	408500	408500	408500	408500	0
25	20241213	180900	3374673000	408500	408500	408500	408500	0
26	20241213	180800	3374673000	408500	408500	408500	408500	0
27	20241213	180700	3374673000	408500	408500	408500	408500	0
28	20241213	180600	3374673000	408500	408500	408500	408500	0
29	20241213	180500	3374673000	408500	408500	408500	408500	0
30	20241213	180400	3374673000	408500	408500	408500	408500	0
31	20241213	180300	3374673000	408500	408500	408500	408500	0
32	20241213	180200	3374673000	408500	408500	408500	408500	273
33	20241213	180100	3374673000	408500	408500	408500	408500	0
34	20241213	180000	3374673000	408500	408500	408500	408500	0
35	20241213	175900	3374673000	408500	408500	408500	408500	0
36	20241213	175800	3374673000	408500	408500	408500	408500	0
37	20241213	175700	3374673000	408500	408500	408500	408500	0
38	20241213	175600	3374673000	408500	408500	408500	408500	0
39	20241213	175500	3374673000	408500	408500	408500	408500	0
40	20241213	175400	3374673000	408500	408500	408500	408500	0
41	20241213	175300	3374673000	408500	408500	408500	408500	0
42	20241213	175200	3374673000	408500	408500	408500	408500	0
43	20241213	175100	3374673000	408500	408500	408500	408500	0
44	20241213	175000	3374673000	408500	408500	408500	408500	0
45	20241213	174900	3374673000	408500	408500	408500	408500	0
46	20241213	174800	3374673000	408500	408500	408500	408500	0
47	20241213	174700	3374673000	408500	408500	408500	408500	0
48	20241213	174600	3374673000	408500	408500	408500	408500	0
49	20241213	174500	3374673000	408500	408500	408500	408500	0
50	20241213	174400	3374673000	408500	408500	408500	408500	0
51	20241213	174300	3374673000	408500	408500	408500	408500	0
52	20241213	174200	3374673000	408500	408500	408500	408500	0
53	20241213	174100	3374673000	408500	408500	408500	408500	0
54	20241213	174000	3374673000	408500	408500	408500	408500	0
55	20241213	173900	3374673000	408500	408500	408500	408500	0
56	20241213	173800	3374673000	408500	408500	408500	408500	0
57	20241213	173700	3374673000	408500	408500	408500	408500	0
58	20241213	173600	3374673000	408500	408500	408500	408500	0
59	20241213	173500	3374673000	408500	408500	408500	408500	0
60	20241213	173400	3374673000	408500	408500	408500	408500	0
61	20241213	173300	3374673000	408500	408500	408500	408500	0
62	20241213	173200	3374673000	408500	408500	408500	408500	273
63	20241213	173100	3374673000	408500	408500	408500	408500	0
64	20241213	173000	3374673000	408500	408500	408500	408500	0
65	20241213	172900	3374673000	408500	408500	408500	408500	0
66	20241213	172800	3374673000	408500	408500	408500	408500	0
67	20241213	172700	3374673000	408500	408500	408500	408500	0
68	20241213	172600	3374673000	408500	408500	408500	408500	0
69	20241213	172500	3374673000	408500	408500	408500	408500	0
70	20241213	172400	3374673000	408500	408500	408500	408500	0
71	20241213	172300	3374673000	408500	408500	408500	408500	0
72	20241213	172200	3374673000	408500	408500	408500	408500	0
73	20241213	172100	3374673000	408500	408500	408500	408500	0
74	20241213	172000	3374673000	408500	408500	408500	408500	0
75	20241213	171900	3374673000	408500	408500	408500	408500	0
76	20241213	171800	3374673000	408500	408500	408500	408500	0
77	20241213	171700	3374673000	408500	408500	408500	408500	0
78	20241213	171600	3374673000	408500	408500	408500	408500	0
79	20241213	171500	3374673000	408500	408500	408500	408500	0
80	20241213	171400	3374673000	408500	408500	408500	408500	0
81	20241213	171300	3374673000	408500	408500	408500	408500	0
82	20241213	171200	3374673000	408500	408500	408500	408500	0
83	20241213	171100	3374673000	408500	408500	408500	408500	0
84	20241213	171000	3374673000	408500	408500	408500	408500	0
85	20241213	170900	3374673000	408500	408500	408500	408500	0
86	20241213	170800	3374673000	408500	408500	408500	408500	0
87	20241213	170700	3374673000	408500	408500	408500	408500	0
88	20241213	170600	3374673000	408500	408500	408500	408500	0
89	20241213	170500	3374673000	408500	408500	408500	408500	0
90	20241213	170400	3374673000	408500	408500	408500	408500	0
91	20241213	170300	3374673000	408500	408500	408500	408500	0
92	20241213	170200	3374673000	408500	408500	408500	408500	273
93	20241213	170100	3374673000	408500	408500	408500	408500	0
94	20241213	170000	3374673000	408500	408500	408500	408500	0
95	20241213	165900	3374673000	408500	408500	408500	408500	0
96	20241213	165800	3374673000	408500	408500	408500	408500	0
97	20241213	165700	3374673000	408500	408500	408500	408500	0
98	20241213	165600	3374673000	408500	408500	408500	408500	0
99	20241213	165500	3374673000	408500	408500	408500	408500	0
100	20241213	165400	3374673000	408500	408500	408500	408500	0
101	20241213	165300	3374673000	408500	408500	408500	408500	0
102	20241213	165200	3374673000	408500	408500	408500	408500	0
103	20241213	165100	3374673000	408500	408500	408500	408500	0
104	20241213	165000	3374673000	408500	408500	408500	408500	0
105	20241213	164900	3374673000	408500	408500	408500	408500	0
106	20241213	164800	3374673000	408500	408500	408500	408500	0
107	20241213	164700	3374673000	408500	408500	408500	408500	0
108	20241213	164600	3374673000	408500	408500	408500	408500	0
109	20241213	164500	3374673000	408500	408500	408500	408500	0
110	20241213	164400	3374673000	408500	408500	408500	408500	0
111	20241213	164300	3374673000	408500	408500	408500	408500	0
112	20241213	164200	3374673000	408500	408500	408500	408500	0
113	20241213	164100	3374673000	408500	408500	408500	408500	0
114	20241213	164000	3374673000	408500	408500	408500	408500	0
115	20241213	163900	3374673000	408500	408500	408500	408500	0
116	20241213	163800	3374673000	408500	408500	408500	408500	0
117	20241213	163700	3374673000	408500	408500	408500	408500	0
118	20241213	163600	3374673000	408500	408500	408500	408500	0
119	20241213	163500	3374673000	408500	408500	408500	408500	0
120	20241213	163400	3374673000	408500	408500	408500	408500	0
121	20241213	163300	3374673000	408500	408500	408500	408500	0
122	20241213	163200	3374673000	408500	408500	408500	408500	273
123	20241213	163100	3374673000	408500	408500	408500	408500	0
124	20241213	163000	3374673000	408500	408500	408500	408500	0
125	20241213	162900	3374673000	408500	408500	408500	408500	0
126	20241213	162800	3374673000	408500	408500	408500	408500	0
127	20241213	162700	3374673000	408500	408500	408500	408500	0
128	20241213	162600	3374673000	408500	408500	408500	408500	0
129	20241213	162500	3374673000	408500	408500	408500	408500	0
130	20241213	162400	3374673000	408500	408500	408500	408500	0
131	20241213	162300	3374673000	408500	408500	408500	408500	0
132	20241213	162200	3374673000	408500	408500	408500	408500	0
133	20241213	162100	3374673000	408500	408500	408500	408500	0
134	20241213	162000	3374673000	408500	408500	408500	408500	0
135	20241213	161900	3374673000	408500	408500	408500	408500	0
136	20241213	161800	3374673000	408500	408500	408500	408500	0
137	20241213	161700	3374673000	408500	408500	408500	408500	0
138	20241213	161600	3374673000	408500	408500	408500	408500	0
139	20241213	161500	3374673000	408500	408500	408500	408500	0
140	20241213	161400	3374673000	408500	408500	408500	408500	0
141	20241213	161300	3374673000	408500	408500	408500	408500	0
142	20241213	161200	3374673000	408500	408500	408500	408500	0
143	20241213	161100	3374673000	408500	408500	408500	408500	0
144	20241213	161000	3374673000	408500	408500	408500	408500	0
145	20241213	160900	3374673000	408500	408500	408500	408500	0
146	20241213	160800	3374673000	408500	408500	408500	408500	0
147	20241213	160700	3374673000	408500	408500	408500	408500	0
148	20241213	160600	3374673000	408500	408500	408500	408500	0
149	20241213	160500	3374673000	408500	408500	408500	408500	0
150	20241213	160400	3374673000	408500	408500	408500	408500	0
151	20241213	160300	3374673000	408500	408500	408500	408500	0
152	20241213	160200	3374673000	408500	408500	408500	408500	273
153	20241213	160100	3374673000	408500	408500	408500	408500	0
154	20241213	160000	3374673000	408500	408500	408500	408500	0
155	20241213	155900	3374673000	408500	408500	408500	408500	0
156	20241213	155800	3374673000	408500	408500	408500	408500	0
157	20241213	155700	3374673000	408500	408500	408500	408500	0
158	20241213	155600	3374673000	408500	408500	408500	408500	0
159	20241213	155500	3374673000	408500	408500	408500	408500	0
160	20241213	155400	3374673000	408500	408500	408500	408500	0
161	20241213	155300	3374673000	408500	408500	408500	408500	0
162	20241213	155200	3374673000	408500	408500	408500	408500	0
163	20241213	155100	3374673000	408500	408500	408500	408500	0
164	20241213	155000	3374673000	408500	408500	408500	408500	0
165	20241213	154900	3374673000	408500	408500	408500	408500	0
166	20241213	154800	3374673000	408500	408500	408500	408500	0
167	20241213	154700	3374673000	408500	408500	408500	408500	0
168	20241213	154600	3374673000	408500	408500	408500	408500	0
169	20241213	154500	3374673000	408500	408500	408500	408500	0
170	20241213	154400	3374673000	408500	408500	408500	408500	0
171	20241213	154300	3374673000	408500	408500	408500	408500	0
172	20241213	154200	3374673000	408500	408500	408500	408500	0
173	20241213	154100	3374673000	408500	408500	408500	408500	0
174	20241213	154000	3374673000	408500	408500	408500	408500	0
175	20241213	153900	3374673000	408500	408500	408500	408500	0
176	20241213	153800	3374673000	408500	408500	408500	408500	0
177	20241213	153700	3374673000	408500	408500	408500	408500	0
178	20241213	153600	3374673000	408500	408500	408500	408500	0
179	20241213	153500	3374673000	408500	408500	408500	408500	0
180	20241213	153400	3374673000	408500	408500	408500	408500	0
181	20241213	153300	3374673000	408500	408500	408500	408500	0
182	20241213	153200	3374673000	408500	408500	408500	408500	273
183	20241213	153100	3374673000	408500	408500	408500	408500	0
184	20241213	153000	3374673000	408500	408500	408500	408500	273
185	20241213	152900	3263152500	409000	409000	409000	409000	0
186	20241213	152800	3263152500	409000	409000	409000	409000	0
187	20241213	152700	3263152500	409000	409000	409000	409000	0
188	20241213	152600	3263152500	409000	409000	409000	409000	0
189	20241213	152500	3263152500	409000	409000	409000	409000	0
190	20241213	152400	3263152500	409000	409000	409000	409000	0
191	20241213	152300	3263152500	409000	409000	409000	409000	0
192	20241213	152200	3263152500	409000	409000	409000	409000	0
193	20241213	152100	3263152500	409000	409000	409000	409000	0
194	20241213	152000	3263152500	409000	409000	409000	409000	0
195	20241213	151900	3263152500	409000	410500	410500	409000	10
196	20241213	151800	3259050500	410500	409000	410500	409000	84
197	20241213	151700	3224668500	409000	409500	409500	409000	33
198	20241213	151600	3211159000	409500	410000	410000	409500	17
199	20241213	151500	3204195000	410000	411000	411000	409500	38
200	20241213	151400	3188620000	410000	410500	410500	410000	40
201	20241213	151300	3172203000	410500	411000	411000	410500	27
202	20241213	151200	3161107000	410500	410500	411000	410500	10
203	20241213	151100	3156999000	410500	410000	411500	410000	45
204	20241213	151000	3138510500	410000	410500	410500	409500	31
205	20241213	150900	3125807000	410500	410500	410500	409500	19
206	20241213	150800	3118012000	410000	411000	411000	410000	116
207	20241213	150700	3070391000	410500	410500	411000	410500	85
208	20241213	150600	3035458500	411000	411000	411500	410500	16
209	20241213	150500	3028883000	411000	411000	411500	411000	74
210	20241213	150400	2998466000	411000	411000	411000	410500	18
211	20241213	150300	2991069500	411000	411000	411000	410500	67
212	20241213	150200	2963557000	411000	410500	411000	410000	30
213	20241213	150100	2951243000	410500	409500	410500	409500	63
214	20241213	150000	2925411500	410000	409500	410000	409000	32
215	20241213	145900	2912301500	409000	409500	409500	409000	12
216	20241213	145800	2907388500	409500	410000	410000	409500	53
217	20241213	145700	2885675500	409500	410000	410500	409500	46
218	20241213	145600	2866818500	410000	409500	410000	409000	15
219	20241213	145500	2860673500	409500	408500	409500	408500	13
220	20241213	145400	2855352000	409500	409500	410000	408500	48
221	20241213	145300	2835706000	409000	409500	410000	408500	15
222	20241213	145200	2829561000	409000	409500	409500	408500	25
223	20241213	145100	2819341000	409000	410000	410000	408500	45
224	20241213	145000	2800913500	408500	409500	410000	408500	32
225	20241213	144900	2787810000	408500	409500	409500	408500	19
226	20241213	144800	2780034000	408500	408500	409500	408500	14
227	20241213	144700	2774305000	409500	408500	409500	408000	15
228	20241213	144600	2768170500	409500	409000	410000	409000	28
229	20241213	144500	2756712000	409500	409500	410000	409500	25
230	20241213	144400	2746468500	409000	409500	410000	409000	10
231	20241213	144300	2742373500	409500	409000	409500	408500	23
232	20241213	144200	2732964000	408500	408500	409000	408000	15
233	20241213	144100	2726836000	408500	408500	408500	407500	12
234	20241213	144000	2721936000	408500	408000	409000	407500	17
235	20241213	143900	2714996500	408000	407500	408000	407000	19
236	20241213	143800	2707249000	407000	407000	407000	407000	1
237	20241213	143700	2706842000	407000	407500	407500	407000	8
238	20241213	143600	2703583000	407000	407000	407000	407000	8
239	20241213	143500	2700327000	407000	407500	408000	407000	33
240	20241213	143400	2686888000	407500	407500	407500	407500	10
241	20241213	143300	2682813000	407500	407500	407500	407500	5
242	20241213	143200	2680775500	407500	407000	407500	407000	7
243	20241213	143100	2677925000	407000	407500	407500	407000	30
244	20241213	143000	2665714000	407000	407500	407500	407000	14
245	20241213	142900	2660009500	407000	407000	407500	407000	23
246	20241213	142800	2650647500	407000	407000	407000	407000	7
247	20241213	142700	2647798500	407000	407000	407000	407000	9
248	20241213	142600	2644135500	407500	407500	407500	407500	19
249	20241213	142500	2636393000	407500	407500	407500	407500	7
250	20241213	142400	2633540500	407500	408000	408000	407000	11
251	20241213	142300	2629057000	407000	407500	407500	407000	6
252	20241213	142200	2626614500	407000	407500	407500	407000	24
253	20241213	142100	2616839000	407500	407500	408000	407500	18
254	20241213	142000	2609501500	407500	407500	407500	407500	3
255	20241213	141900	2608279000	407500	407500	407500	407500	8
256	20241213	141800	2605019000	407500	407000	407500	407000	15
257	20241213	141700	2598908000	407000	407500	407500	407000	11
258	20241213	141600	2594428000	407000	408500	408500	407000	68
259	20241213	141500	2566689000	408500	408500	408500	408500	4
260	20241213	141400	2565055000	408500	408000	408500	408000	6
261	20241213	141300	2562606000	408500	409500	409500	408500	13
262	20241213	141200	2557291500	409000	408500	409000	408000	10
263	20241213	141100	2553204000	408500	408000	408500	408000	17
264	20241213	141000	2546260500	408500	408000	408500	408000	9
265	20241213	140900	2542584500	408000	408000	408000	408000	1
266	20241213	140800	2542176500	408000	408000	408000	408000	1
267	20241213	140700	2541768500	408500	408500	408500	408500	2
268	20241213	140600	2540951500	408500	408500	409000	408500	10
269	20241213	140500	2536866000	409000	409500	409500	409000	54
270	20241213	140400	2514777000	409000	409500	409500	409000	10
271	20241213	140300	2510685000	409000	409000	409000	409000	1
272	20241213	140200	2510276000	409000	409000	409000	409000	2
273	20241213	140100	2509458000	409000	409000	409000	409000	2
274	20241213	140000	2508640000	409000	409000	409000	409000	7
275	20241213	135900	2505777000	409000	409000	409000	409000	3
276	20241213	135800	2504550000	409000	409500	409500	409000	5
277	20241213	135700	2502503000	409000	409500	410000	409000	10
278	20241213	135600	2498406500	409500	409500	409500	409500	4
279	20241213	135500	2496768500	409500	409000	410000	409000	18
280	20241213	135400	2489393000	409500	409500	409500	409500	6
281	20241213	135300	2486936000	409000	409000	409000	409000	1
282	20241213	135200	2486527000	409000	409000	409000	409000	3
283	20241213	135100	2485300000	409500	409500	410000	409500	18
284	20241213	135000	2477925500	409500	409500	409500	409500	1
285	20241213	134900	2477516000	409500	409500	410000	409500	8
286	20241213	134800	2474237500	409500	409500	409500	409000	24
287	20241213	134700	2464410000	409500	409500	409500	409500	9
288	20241213	134600	2460724500	409500	409000	409500	409000	9
289	20241213	134500	2457041500	408500	408000	408500	408000	14
290	20241213	134400	2451323500	408000	408500	408500	408000	7
291	20241213	134300	2448464500	408500	408500	408500	408500	0
292	20241213	134200	2448464500	408500	408500	409000	408000	16
293	20241213	134100	2441928500	408500	408500	409000	408500	7
294	20241213	134000	2439068000	408000	408000	408000	408000	0
295	20241213	133900	2439068000	408000	408500	408500	408000	20
296	20241213	133800	2430903500	408500	408000	408500	408000	6
297	20241213	133700	2428453000	408500	408500	408500	408500	4
298	20241213	133600	2426819000	408500	408500	408500	408500	7
299	20241213	133500	2423959500	408000	408000	408000	408000	4
300	20241213	133400	2422327500	408000	408000	408000	408000	5
301	20241213	133300	2420287500	408500	408500	408500	408500	2
302	20241213	133200	2419470500	407500	407500	407500	407500	0
303	20241213	133100	2419470500	407500	407000	407500	407000	11
304	20241213	133000	2414988500	407000	407000	407000	407000	2
305	20241213	132900	2414174500	407500	407000	407500	407000	9
306	20241213	132800	2410507500	407000	406500	407000	406500	11
307	20241213	132700	2406032000	406000	406000	406000	406000	20
308	20241213	132600	2397912000	406000	405500	406500	405500	33
309	20241213	132500	2384506500	406000	406000	406500	406000	32
310	20241213	132400	2371512000	406000	405500	406500	405500	23
311	20241213	132300	2362178000	405500	405500	406000	405500	27
312	20241213	132200	2351223500	405500	406000	406000	405500	10
313	20241213	132100	2347167500	406000	407000	407000	406000	78
314	20241213	132000	2315469500	406500	407000	407000	406500	27
315	20241213	131900	2304486500	407000	407500	407500	407000	50
316	20241213	131800	2284114500	407500	408000	408000	407500	53
317	20241213	131700	2262493000	408000	408000	408500	408000	16
318	20241213	131600	2255960500	408500	409000	409000	408500	103
319	20241213	131500	2213858000	409500	409000	409500	409000	9
320	20241213	131400	2210174500	409000	409000	409000	409000	11
321	20241213	131300	2205675500	408500	408500	408500	408500	8
322	20241213	131200	2202407500	408500	408000	408500	408000	4
323	20241213	131100	2200774500	408500	408500	408500	408500	7
324	20241213	131000	2197915000	408500	408500	408500	408500	0
325	20241213	130900	2197915000	408500	408500	408500	408500	8
326	20241213	130800	2194647000	408500	408500	408500	408500	12
327	20241213	130700	2189745000	408500	408000	408500	408000	22
328	20241213	130600	2180764000	409000	409000	409000	409000	31
329	20241213	130500	2168085000	409500	408500	409500	408500	13
330	20241213	130400	2162767000	409000	409000	409000	409000	0
331	20241213	130300	2162767000	409000	408500	409000	408000	17
332	20241213	130200	2155818500	408500	409000	409000	408500	5
333	20241213	130100	2153774000	408500	408500	408500	408500	9
334	20241213	130000	2150097500	408500	408500	408500	408500	8
335	20241213	125900	2146829500	408500	408500	408500	408500	4
336	20241213	125800	2145195500	408500	408000	408500	408000	7
337	20241213	125700	2142336500	408000	407500	408000	407500	5
338	20241213	125600	2140297000	408000	408500	408500	407500	31
339	20241213	125500	2127647500	408000	408000	408000	408000	1
340	20241213	125400	2127239500	408000	408500	408500	408000	6
341	20241213	125300	2124789000	408500	408500	408500	408500	4
342	20241213	125200	2123155000	409500	409000	409500	409000	62
343	20241213	125100	2097768000	408500	408000	408500	408000	4
344	20241213	125000	2096134500	408500	408000	408500	408000	9
345	20241213	124900	2092459500	407500	408000	408000	407500	6
346	20241213	124800	2090012000	407500	407500	407500	407500	1
347	20241213	124700	2089604500	408000	407500	408000	407500	6
348	20241213	124600	2087157000	408500	408500	408500	408500	0
349	20241213	124500	2087157000	408500	408000	408500	408000	11
350	20241213	124400	2082665000	408000	408000	408000	408000	1
351	20241213	124300	2082257000	408500	408500	408500	408500	9
352	20241213	124200	2078580500	409500	408000	409500	407500	14
353	20241213	124100	2072858500	408500	407500	408500	407500	21
354	20241213	124000	2064294000	407000	407500	407500	407000	9
355	20241213	123900	2060627000	407500	407000	407500	407000	13
356	20241213	123800	2055330500	407000	407000	407000	407000	0
357	20241213	123700	2055330500	407000	407500	407500	407000	8
358	20241213	123600	2052071000	407500	407500	407500	407000	6
359	20241213	123500	2049626500	407000	407500	407500	407000	3
360	20241213	123400	2048405000	407000	406500	407000	406500	2
361	20241213	123300	2047591500	406500	407000	407000	406500	10
362	20241213	123200	2043522500	407000	407000	407000	407000	28
363	20241213	123100	2032126500	407000	407000	407000	407000	20
364	20241213	123000	2023986500	407000	407000	407500	407000	7
365	20241213	122900	2021135000	407000	407000	407000	407000	4
366	20241213	122800	2019507000	407000	407000	407000	407000	5
367	20241213	122700	2017472000	406500	407000	407000	406500	4
368	20241213	122600	2015844500	407000	407000	407000	406500	11
369	20241213	122500	2011368500	407000	407000	407000	407000	25
370	20241213	122400	2001193500	407000	407000	407000	407000	2
371	20241213	122300	2000379500	407000	407500	407500	407000	12
372	20241213	122200	1995491500	407500	407500	407500	407500	0
373	20241213	122100	1995491500	407500	407500	408500	407500	30
374	20241213	122000	1983259500	408000	408000	408500	408000	8
375	20241213	121900	1979994500	408000	408000	408000	408000	15
376	20241213	121800	1973874500	407500	407500	407500	407500	5
377	20241213	121700	1971837000	408000	407500	408000	407500	9
378	20241213	121600	1968167000	408500	408500	408500	408500	6
379	20241213	121500	1965716000	408000	408000	408000	408000	0
380	20241213	121400	1965716000	408000	408000	408000	408000	9
381	20241213	121300	1962044000	407500	407000	407500	407000	16
382	20241213	121200	1955524500	407000	407000	407000	407000	0
383	20241213	121100	1955524500	407000	407000	407000	407000	1
384	20241213	121000	1955117500	407000	407500	407500	407000	6
385	20241213	120900	1952673000	406500	406000	406500	406000	10
386	20241213	120800	1948609000	406500	406500	407500	406500	52
387	20241213	120700	1927461000	406000	406500	406500	406000	48
388	20241213	120600	1907950000	406500	408000	408000	406500	71
389	20241213	120500	1879055500	408500	408500	408500	408500	0
390	20241213	120400	1879055500	408500	408500	408500	408500	6
391	20241213	120300	1876604500	407500	407500	408000	407000	15
392	20241213	120200	1870490000	408000	408000	408000	408000	4
393	20241213	120100	1868858000	407000	407500	407500	407000	7
394	20241213	120000	1866006000	408000	408000	408000	407000	9
395	20241213	115900	1862337500	407500	409000	409000	407500	21
396	20241213	115800	1853759000	408500	408500	408500	408500	4
397	20241213	115700	1852125000	408500	408500	408500	408000	7
398	20241213	115600	1849266000	408500	408000	408500	408000	6
399	20241213	115500	1846815500	408000	408500	408500	408000	6
400	20241213	115400	1844365000	408000	408500	408500	408000	5
401	20241213	115300	1842323000	408500	409000	409000	408500	6
402	20241213	115200	1839871500	409000	408500	409000	408500	17
403	20241213	115100	1832924500	408000	407500	408000	407500	8
404	20241213	115000	1829661500	407500	408000	408000	407500	7
405	20241213	114900	1826806500	407500	407500	407500	407500	1
406	20241213	114800	1826399000	408000	407500	408000	407000	25
407	20241213	114700	1816212000	407500	407000	407500	407000	7
408	20241213	114600	1813360500	407000	407500	407500	407000	7
409	20241213	114500	1810509000	407000	407000	407000	407000	1
410	20241213	114400	1810102000	407500	407500	407500	407000	4
411	20241213	114300	1808472500	407000	407000	407500	407000	16
412	20241213	114200	1801957500	407500	407500	407500	407500	26
413	20241213	114100	1791362500	407500	407500	407500	407000	9
414	20241213	114000	1787695500	407500	407000	407500	407000	5
415	20241213	113900	1785658500	407000	406500	407000	406500	6
416	20241213	113800	1783217500	406500	407000	407000	406500	9
417	20241213	113700	1779555000	407000	407500	407500	407000	8
418	20241213	113600	1776295500	407000	407500	407500	407000	7
419	20241213	113500	1773443500	407000	407500	407500	407000	8
420	20241213	113400	1770185000	407500	407500	407500	407500	2
421	20241213	113300	1769370000	407000	406500	407000	406500	7
422	20241213	113200	1766521500	407000	406500	407000	406500	14
423	20241213	113100	1760829500	406500	407000	407000	406500	36
424	20241213	113000	1746193000	406500	406500	407000	406500	8
425	20241213	112900	1742938000	406500	406500	406500	406500	0
426	20241213	112800	1742938000	406500	407000	407000	406500	6
427	20241213	112700	1740496500	406500	406500	406500	406500	1
428	20241213	112600	1740090000	406500	406000	406500	406000	7
429	20241213	112500	1737245000	406000	406000	406000	406000	32
430	20241213	112400	1724253000	406000	405500	406000	405500	8
431	20241213	112300	1721008500	405500	405500	405500	405500	1
432	20241213	112200	1720603000	405500	405500	405500	405500	8
433	20241213	112100	1717359000	405500	405500	405500	405500	0
434	20241213	112000	1717359000	405500	405500	405500	405500	3
435	20241213	111900	1716142500	405500	405500	405500	405500	2
436	20241213	111800	1715331500	405500	405500	405500	405500	3
437	20241213	111700	1714115000	405500	405500	405500	405500	0
438	20241213	111600	1714115000	405500	405500	405500	405500	1
439	20241213	111500	1713709500	406000	406500	406500	406000	36
440	20241213	111400	1699081000	406500	406500	406500	406500	1
441	20241213	111300	1698674500	407000	406500	407000	406500	4
442	20241213	111200	1697047000	407000	407000	408000	407000	15
443	20241213	111100	1690941000	407000	407000	407000	407000	3
444	20241213	111000	1689720000	407000	406500	407000	405500	36
445	20241213	110900	1675095000	406000	405000	406500	405000	30
446	20241213	110800	1662924500	404500	405000	405000	404500	64
447	20241213	110700	1637010500	405000	405500	405500	405000	5
448	20241213	110600	1634984000	405500	405500	405500	405500	12
449	20241213	110500	1630118000	405500	405000	405500	405000	6
450	20241213	110400	1627685500	405500	405500	405500	405500	20
451	20241213	110300	1619575500	406000	406000	406500	405500	23
452	20241213	110200	1610236500	406000	406000	406000	406000	24
453	20241213	110100	1600492500	406500	406500	406500	406500	46
454	20241213	110000	1581793500	406500	407000	407000	406500	8
455	20241213	105900	1578538500	407000	407000	407000	407000	6
456	20241213	105800	1576096500	407000	407000	407000	407000	10
457	20241213	105700	1572026500	406500	407000	407000	406500	2
458	20241213	105600	1571213000	407000	407000	407000	407000	12
459	20241213	105500	1566329000	407000	408000	408000	406500	39
460	20241213	105400	1550451500	407500	407500	407500	407000	11
461	20241213	105300	1545969500	407000	407000	407000	407000	1
462	20241213	105200	1545562500	407500	407500	407500	407500	8
463	20241213	105100	1542302500	407500	407500	407500	407500	6
464	20241213	105000	1539857500	407500	407500	407500	407500	1
465	20241213	104900	1539450000	407500	407500	407500	407500	1
466	20241213	104800	1539042500	407500	408000	408000	407500	6
467	20241213	104700	1536595500	407500	407500	407500	407500	3
468	20241213	104600	1535373000	407000	407000	407000	407000	4
469	20241213	104500	1533745000	407000	407000	407000	407000	1
470	20241213	104400	1533338000	407000	407000	407000	406500	9
471	20241213	104300	1529675500	407000	407000	407000	407000	2
472	20241213	104200	1528861500	406500	406500	406500	406500	1
473	20241213	104100	1528455000	406500	407000	407000	406500	5
474	20241213	104000	1526420500	407000	407000	407000	407000	5
475	20241213	103900	1524385500	407000	407000	407000	407000	30
476	20241213	103800	1512175500	407500	407500	407500	407500	3
477	20241213	103700	1510953000	407500	407500	407500	407500	2
478	20241213	103600	1510138000	407500	407500	407500	407500	30
479	20241213	103500	1497913000	407500	407500	407500	407500	74
480	20241213	103400	1467758000	408000	408000	408000	408000	4
481	20241213	103300	1466126000	407500	408000	408000	407500	5
482	20241213	103200	1464086500	408000	408000	408500	408000	20
483	20241213	103100	1455925000	407500	407500	407500	407500	1
484	20241213	103000	1455517500	407500	407500	407500	407500	2
485	20241213	102900	1454702500	408000	407500	408000	407500	2
486	20241213	102800	1453887000	407500	408000	408000	407500	4
487	20241213	102700	1452256000	407500	407500	407500	407500	1
488	20241213	102600	1451848500	407500	407500	407500	407500	0
489	20241213	102500	1451848500	407500	408000	408000	407500	2
490	20241213	102400	1451033000	407500	408000	408000	407500	4
491	20241213	102300	1449401500	407500	407500	407500	407500	13
492	20241213	102200	1444104000	407500	408000	408000	407500	22
493	20241213	102100	1435129000	408000	408000	408000	408000	0
494	20241213	102000	1435129000	408000	407500	408000	407500	17
495	20241213	101900	1428193500	407500	407500	407500	407500	1
496	20241213	101800	1427786000	407500	408000	408000	407500	16
497	20241213	101700	1421258500	408000	408000	408000	408000	0
498	20241213	101600	1421258500	408000	408000	408000	408000	3
499	20241213	101500	1420034500	408000	408000	408000	408000	3
500	20241213	101400	1418810500	408000	407500	408000	407500	19
501	20241213	101300	1411059000	407500	407500	407500	407500	0
502	20241213	101200	1411059000	407500	408500	408500	407500	32
503	20241213	101100	1397997500	408500	409500	409500	408500	36
504	20241213	101000	1383256500	410000	409500	410000	409500	10
505	20241213	100900	1379158000	409500	410000	410000	409500	27
506	20241213	100800	1368088500	410000	410000	410000	410000	44
507	20241213	100700	1350048500	410000	410000	410000	410000	32
508	20241213	100600	1336928500	410000	411000	411000	410000	10
509	20241213	100500	1332819500	411000	410000	411000	410000	39
510	20241213	100400	1316811500	410500	410500	410500	410000	35
511	20241213	100300	1302454000	410500	413000	413000	410500	25
512	20241213	100200	1292172500	413000	413000	413000	413000	3
513	20241213	100100	1290933500	413000	413000	413000	413000	9
514	20241213	100000	1287216500	414000	413500	414000	413000	10
515	20241213	095900	1283079000	413500	414500	414500	412500	151
516	20241213	095800	1220607000	414500	414000	414500	413500	22
517	20241213	095700	1211495500	414000	413000	414000	412500	9
518	20241213	095600	1207777000	413000	414500	414500	413000	40
519	20241213	095500	1191250000	414000	414000	414500	414000	20
520	20241213	095400	1182967000	414000	414000	414500	414000	30
521	20241213	095300	1170536000	414000	414000	414000	413500	11
522	20241213	095200	1165983000	413500	413500	414000	413500	16
523	20241213	095100	1159366500	413000	413500	413500	413000	21
524	20241213	095000	1150683500	413500	414000	414000	413000	25
525	20241213	094900	1140346000	413500	413500	413500	413500	13
526	20241213	094800	1134970500	413500	413000	413500	413000	12
527	20241213	094700	1130009500	413500	413000	413500	413000	19
528	20241213	094600	1122157500	413000	411500	413000	411500	22
529	20241213	094500	1113095500	411500	411500	412000	411000	31
530	20241213	094400	1100342500	411000	411000	411000	410500	9
531	20241213	094300	1096644000	411000	411500	412000	411000	31
532	20241213	094200	1083890000	411500	411000	412000	411000	17
533	20241213	094100	1076892000	411000	412000	412000	411000	21
534	20241213	094000	1068252500	411500	411500	411500	411000	10
535	20241213	093900	1064140500	411500	412000	412500	411000	38
536	20241213	093800	1048502500	411500	411000	411500	411000	21
537	20241213	093700	1039867500	410500	412500	412500	410500	27
538	20241213	093600	1028764000	411500	413500	413500	411500	48
539	20241213	093500	1008972000	413500	414000	414000	413000	15
540	20241213	093400	1002770000	414000	414000	414000	412500	145
541	20241213	093300	942831500	414000	415000	415000	413500	20
542	20241213	093200	934547000	415000	414000	415000	414000	40
543	20241213	093100	917975500	414000	412500	414000	412000	250
544	20241213	093000	814721500	412500	412000	413000	411500	29
545	20241213	092900	802771500	412500	413000	413000	412500	24
546	20241213	092800	792866000	412500	412000	413000	411000	42
547	20241213	092700	775554000	412000	411000	412000	411000	26
548	20241213	092600	764855500	411000	409500	411000	409500	12
549	20241213	092500	759935500	408000	407500	408000	407500	15
550	20241213	092400	753819000	407500	407500	408000	407000	27
551	20241213	092300	742821500	407500	408000	408000	406500	29
552	20241213	092200	731017000	407500	407500	407500	407500	10
553	20241213	092100	726942000	407500	409000	409000	407500	54
554	20241213	092000	704915000	409000	409000	409000	408000	26
555	20241213	091900	694299500	409000	407500	409000	407500	19
556	20241213	091800	686541500	408000	406000	408000	406000	37
557	20241213	091700	671472000	405500	404000	405500	404000	227
558	20241213	091600	579553500	404000	405000	405000	404000	82
559	20241213	091500	546377000	405000	405000	406000	405000	64
560	20241213	091400	520448500	404500	402500	406500	402500	28
561	20241213	091300	509143000	402000	403000	403000	401500	277
562	20241213	091200	397793000	403000	403500	403500	402000	95
563	20241213	091100	359502000	404000	404000	404000	403000	25
564	20241213	091000	349405000	403000	403500	404000	403000	116
565	20241213	090900	302635000	404500	403500	404500	403500	36
566	20241213	090800	288092000	403000	403500	403500	403000	33
567	20241213	090700	274781000	404500	405500	405500	403500	150
568	20241213	090600	214173000	407500	406000	408000	405500	79
569	20241213	090500	182086000	406000	407000	407500	403500	140
570	20241213	090400	125340500	407000	408000	408000	406000	125
571	20241213	090300	74417500	409000	411000	411000	409000	106
572	20241213	090200	30961000	411000	412500	412500	410500	41
573	20241213	090100	14101000	414500	414500	414500	414500	1
574	20241213	090000	13686500	414500	415000	415000	414500	23