KissMeData/000670/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	183200	7315583000	414500	414500	414500	414500	9275
3	20241212	183100	7315583000	414500	414500	414500	414500	0
4	20241212	183000	7315583000	414500	414500	414500	414500	0
5	20241212	182900	7315583000	414500	414500	414500	414500	0
6	20241212	182800	7315583000	414500	414500	414500	414500	0
7	20241212	182700	7315583000	414500	414500	414500	414500	0
8	20241212	182600	7315583000	414500	414500	414500	414500	0
9	20241212	182500	7315583000	414500	414500	414500	414500	0
10	20241212	182400	7315583000	414500	414500	414500	414500	0
11	20241212	182300	7315583000	414500	414500	414500	414500	0
12	20241212	182200	7315583000	414500	414500	414500	414500	0
13	20241212	182100	7315583000	414500	414500	414500	414500	0
14	20241212	182000	7315583000	414500	414500	414500	414500	0
15	20241212	181900	7315583000	414500	414500	414500	414500	0
16	20241212	181800	7315583000	414500	414500	414500	414500	0
17	20241212	181700	7315583000	414500	414500	414500	414500	0
18	20241212	181600	7315583000	414500	414500	414500	414500	0
19	20241212	181500	7315583000	414500	414500	414500	414500	0
20	20241212	181400	7315583000	414500	414500	414500	414500	0
21	20241212	181300	7315583000	414500	414500	414500	414500	0
22	20241212	181200	7315583000	414500	414500	414500	414500	0
23	20241212	181100	7315583000	414500	414500	414500	414500	0
24	20241212	181000	7315583000	414500	414500	414500	414500	0
25	20241212	180900	7315583000	414500	414500	414500	414500	0
26	20241212	180800	7315583000	414500	414500	414500	414500	0
27	20241212	180700	7315583000	414500	414500	414500	414500	0
28	20241212	180600	7315583000	414500	414500	414500	414500	0
29	20241212	180500	7315583000	414500	414500	414500	414500	0
30	20241212	180400	7315583000	414500	414500	414500	414500	0
31	20241212	180300	7315583000	414500	414500	414500	414500	0
32	20241212	180200	7315583000	414500	414500	414500	414500	9275
33	20241212	180100	7315583000	414500	414500	414500	414500	0
34	20241212	180000	7315583000	414500	414500	414500	414500	0
35	20241212	175900	7315583000	414500	414500	414500	414500	0
36	20241212	175800	7315583000	414500	414500	414500	414500	0
37	20241212	175700	7315583000	414500	414500	414500	414500	0
38	20241212	175600	7315583000	414500	414500	414500	414500	0
39	20241212	175500	7315583000	414500	414500	414500	414500	0
40	20241212	175400	7315583000	414500	414500	414500	414500	0
41	20241212	175300	7315583000	414500	414500	414500	414500	0
42	20241212	175200	7315583000	414500	414500	414500	414500	0
43	20241212	175100	7315583000	414500	414500	414500	414500	0
44	20241212	175000	7315583000	414500	414500	414500	414500	0
45	20241212	174900	7315583000	414500	414500	414500	414500	0
46	20241212	174800	7315583000	414500	414500	414500	414500	0
47	20241212	174700	7315583000	414500	414500	414500	414500	0
48	20241212	174600	7315583000	414500	414500	414500	414500	0
49	20241212	174500	7315583000	414500	414500	414500	414500	0
50	20241212	174400	7315583000	414500	414500	414500	414500	0
51	20241212	174300	7315583000	414500	414500	414500	414500	0
52	20241212	174200	7315583000	414500	414500	414500	414500	0
53	20241212	174100	7315583000	414500	414500	414500	414500	0
54	20241212	174000	7315583000	414500	414500	414500	414500	0
55	20241212	173900	7315583000	414500	414500	414500	414500	0
56	20241212	173800	7315583000	414500	414500	414500	414500	0
57	20241212	173700	7315583000	414500	414500	414500	414500	0
58	20241212	173600	7315583000	414500	414500	414500	414500	0
59	20241212	173500	7315583000	414500	414500	414500	414500	0
60	20241212	173400	7315583000	414500	414500	414500	414500	0
61	20241212	173300	7315583000	414500	414500	414500	414500	0
62	20241212	173200	7315583000	414500	414500	414500	414500	9275
63	20241212	173100	7315583000	414500	414500	414500	414500	0
64	20241212	173000	7315583000	414500	414500	414500	414500	0
65	20241212	172900	7315583000	414500	414500	414500	414500	0
66	20241212	172800	7315583000	414500	414500	414500	414500	0
67	20241212	172700	7315583000	414500	414500	414500	414500	0
68	20241212	172600	7315583000	414500	414500	414500	414500	0
69	20241212	172500	7315583000	414500	414500	414500	414500	0
70	20241212	172400	7315583000	414500	414500	414500	414500	0
71	20241212	172300	7315583000	414500	414500	414500	414500	0
72	20241212	172200	7315583000	414500	414500	414500	414500	0
73	20241212	172100	7315583000	414500	414500	414500	414500	0
74	20241212	172000	7315583000	414500	414500	414500	414500	0
75	20241212	171900	7315583000	414500	414500	414500	414500	0
76	20241212	171800	7315583000	414500	414500	414500	414500	0
77	20241212	171700	7315583000	414500	414500	414500	414500	0
78	20241212	171600	7315583000	414500	414500	414500	414500	0
79	20241212	171500	7315583000	414500	414500	414500	414500	0
80	20241212	171400	7315583000	414500	414500	414500	414500	0
81	20241212	171300	7315583000	414500	414500	414500	414500	0
82	20241212	171200	7315583000	414500	414500	414500	414500	0
83	20241212	171100	7315583000	414500	414500	414500	414500	0
84	20241212	171000	7315583000	414500	414500	414500	414500	0
85	20241212	170900	7315583000	414500	414500	414500	414500	0
86	20241212	170800	7315583000	414500	414500	414500	414500	0
87	20241212	170700	7315583000	414500	414500	414500	414500	0
88	20241212	170600	7315583000	414500	414500	414500	414500	0
89	20241212	170500	7315583000	414500	414500	414500	414500	0
90	20241212	170400	7315583000	414500	414500	414500	414500	0
91	20241212	170300	7315583000	414500	414500	414500	414500	0
92	20241212	170200	7315583000	414500	414500	414500	414500	9275
93	20241212	170100	7315583000	414500	414500	414500	414500	0
94	20241212	170000	7315583000	414500	414500	414500	414500	0
95	20241212	165900	7315583000	414500	414500	414500	414500	0
96	20241212	165800	7315583000	414500	414500	414500	414500	0
97	20241212	165700	7315583000	414500	414500	414500	414500	0
98	20241212	165600	7315583000	414500	414500	414500	414500	0
99	20241212	165500	7315583000	414500	414500	414500	414500	0
100	20241212	165400	7315583000	414500	414500	414500	414500	0
101	20241212	165300	7315583000	414500	414500	414500	414500	0
102	20241212	165200	7315583000	414500	414500	414500	414500	0
103	20241212	165100	7315583000	414500	414500	414500	414500	0
104	20241212	165000	7315583000	414500	414500	414500	414500	0
105	20241212	164900	7315583000	414500	414500	414500	414500	0
106	20241212	164800	7315583000	414500	414500	414500	414500	0
107	20241212	164700	7315583000	414500	414500	414500	414500	0
108	20241212	164600	7315583000	414500	414500	414500	414500	0
109	20241212	164500	7315583000	414500	414500	414500	414500	0
110	20241212	164400	7315583000	414500	414500	414500	414500	0
111	20241212	164300	7315583000	414500	414500	414500	414500	0
112	20241212	164200	7315583000	414500	414500	414500	414500	0
113	20241212	164100	7315583000	414500	414500	414500	414500	0
114	20241212	164000	7315583000	414500	414500	414500	414500	0
115	20241212	163900	7315583000	414500	414500	414500	414500	0
116	20241212	163800	7315583000	414500	414500	414500	414500	0
117	20241212	163700	7315583000	414500	414500	414500	414500	0
118	20241212	163600	7315583000	414500	414500	414500	414500	0
119	20241212	163500	7315583000	414500	414500	414500	414500	0
120	20241212	163400	7315583000	414500	414500	414500	414500	0
121	20241212	163300	7315583000	414500	414500	414500	414500	0
122	20241212	163200	7315583000	414500	414500	414500	414500	9275
123	20241212	163100	7315583000	414500	414500	414500	414500	0
124	20241212	163000	7315583000	414500	414500	414500	414500	0
125	20241212	162900	7315583000	414500	414500	414500	414500	0
126	20241212	162800	7315583000	414500	414500	414500	414500	0
127	20241212	162700	7315583000	414500	414500	414500	414500	0
128	20241212	162600	7315583000	414500	414500	414500	414500	0
129	20241212	162500	7315583000	414500	414500	414500	414500	0
130	20241212	162400	7315583000	414500	414500	414500	414500	0
131	20241212	162300	7315583000	414500	414500	414500	414500	0
132	20241212	162200	7315583000	414500	414500	414500	414500	0
133	20241212	162100	7315583000	414500	414500	414500	414500	0
134	20241212	162000	7315583000	414500	414500	414500	414500	0
135	20241212	161900	7315583000	414500	414500	414500	414500	0
136	20241212	161800	7315583000	414500	414500	414500	414500	0
137	20241212	161700	7315583000	414500	414500	414500	414500	0
138	20241212	161600	7315583000	414500	414500	414500	414500	0
139	20241212	161500	7315583000	414500	414500	414500	414500	0
140	20241212	161400	7315583000	414500	414500	414500	414500	0
141	20241212	161300	7315583000	414500	414500	414500	414500	0
142	20241212	161200	7315583000	414500	414500	414500	414500	0
143	20241212	161100	7315583000	414500	414500	414500	414500	0
144	20241212	161000	7315583000	414500	414500	414500	414500	0
145	20241212	160900	7315583000	414500	414500	414500	414500	0
146	20241212	160800	7315583000	414500	414500	414500	414500	0
147	20241212	160700	7315583000	414500	414500	414500	414500	0
148	20241212	160600	7315583000	414500	414500	414500	414500	0
149	20241212	160500	7315583000	414500	414500	414500	414500	0
150	20241212	160400	7315583000	414500	414500	414500	414500	0
151	20241212	160300	7315583000	414500	414500	414500	414500	0
152	20241212	160200	7315583000	414500	414500	414500	414500	9275
153	20241212	160100	7315583000	414500	414500	414500	414500	0
154	20241212	160000	7315583000	414500	414500	414500	414500	0
155	20241212	155900	7315583000	414500	414500	414500	414500	0
156	20241212	155800	7315583000	414500	414500	414500	414500	0
157	20241212	155700	7315583000	414500	414500	414500	414500	0
158	20241212	155600	7315583000	414500	414500	414500	414500	0
159	20241212	155500	7315583000	414500	414500	414500	414500	0
160	20241212	155400	7315583000	414500	414500	414500	414500	0
161	20241212	155300	7315583000	414500	414500	414500	414500	0
162	20241212	155200	7315583000	414500	414500	414500	414500	0
163	20241212	155100	7315583000	414500	414500	414500	414500	0
164	20241212	155000	7315583000	414500	414500	414500	414500	0
165	20241212	154900	7315583000	414500	414500	414500	414500	0
166	20241212	154800	7315583000	414500	414500	414500	414500	0
167	20241212	154700	7315583000	414500	414500	414500	414500	0
168	20241212	154600	7315583000	414500	414500	414500	414500	0
169	20241212	154500	7315583000	414500	414500	414500	414500	0
170	20241212	154400	7315583000	414500	414500	414500	414500	0
171	20241212	154300	7315583000	414500	414500	414500	414500	0
172	20241212	154200	7315583000	414500	414500	414500	414500	0
173	20241212	154100	7315583000	414500	414500	414500	414500	0
174	20241212	154000	7315583000	414500	414500	414500	414500	0
175	20241212	153900	7315583000	414500	414500	414500	414500	0
176	20241212	153800	7315583000	414500	414500	414500	414500	0
177	20241212	153700	7315583000	414500	414500	414500	414500	0
178	20241212	153600	7315583000	414500	414500	414500	414500	0
179	20241212	153500	7315583000	414500	414500	414500	414500	0
180	20241212	153400	7315583000	414500	414500	414500	414500	0
181	20241212	153300	7315583000	414500	414500	414500	414500	0
182	20241212	153200	7315583000	414500	414500	414500	414500	18550
183	20241212	153100	3471095500	421000	421000	421000	421000	0
184	20241212	153000	3471095500	421000	421000	421000	421000	0
185	20241212	152900	3471095500	421000	421000	421000	421000	0
186	20241212	152800	3471095500	421000	421000	421000	421000	0
187	20241212	152700	3471095500	421000	421000	421000	421000	0
188	20241212	152600	3471095500	421000	421000	421000	421000	0
189	20241212	152500	3471095500	421000	421000	421000	421000	0
190	20241212	152400	3471095500	421000	421000	421000	421000	0
191	20241212	152300	3471095500	421000	421000	421000	421000	0
192	20241212	152200	3471095500	421000	421000	421000	421000	0
193	20241212	152100	3471095500	421000	421000	421000	421000	0
194	20241212	152000	3471095500	421000	421000	421000	421000	0
195	20241212	151900	3471095500	421000	420000	421000	420000	91
196	20241212	151800	3432801000	420000	418500	420000	418500	31
197	20241212	151700	3419799500	419500	419000	419500	418500	69
198	20241212	151600	3390899500	418500	419000	419500	418500	91
199	20241212	151500	3352796500	418500	419500	419500	418500	82
200	20241212	151400	3318430000	419500	419000	420000	418500	56
201	20241212	151300	3294954500	419000	419000	419500	417500	172
202	20241212	151200	3223044500	419000	419500	419500	419000	56
203	20241212	151100	3199566000	419500	420500	422000	419500	56
204	20241212	151000	3176040000	420500	422000	422000	420500	97
205	20241212	150900	3135203000	422500	422000	422500	422000	49
206	20241212	150800	3114515500	422000	422000	422000	421500	20
207	20241212	150700	3106076000	421500	421500	421500	421000	27
208	20241212	150600	3094699000	421000	420000	421000	420000	45
209	20241212	150500	3075770500	420500	420000	420500	419500	33
210	20241212	150400	3061905500	420000	420000	420000	419500	21
211	20241212	150300	3053088000	419500	419500	419500	419000	27
212	20241212	150200	3041768500	419500	418000	419500	418000	21
213	20241212	150100	3032968500	419000	419000	419000	418000	31
214	20241212	150000	3019989500	419000	418500	419000	418500	30
215	20241212	145900	3007428500	419000	419000	419500	418500	10
216	20241212	145800	3003238500	419000	418500	419500	418000	72
217	20241212	145700	2973077000	418500	419000	419000	418000	21
218	20241212	145600	2964288000	419000	418500	419000	418000	44
219	20241212	145500	2945871000	418500	418500	418500	418500	14
220	20241212	145400	2940012000	419000	419000	419000	418500	46
221	20241212	145300	2920743500	418500	418000	419000	418000	12
222	20241212	145200	2915719500	419500	418500	419500	418000	15
223	20241212	145100	2909441000	418000	419000	419500	418000	26
224	20241212	145000	2898554500	418000	418000	419000	418000	4
225	20241212	144900	2896881500	418500	418500	419500	418500	15
226	20241212	144800	2890597500	418500	418500	418500	417500	17
227	20241212	144700	2883489500	418500	417500	419000	417500	18
228	20241212	144600	2875959500	418000	418500	418500	418000	8
229	20241212	144500	2872615000	417500	419000	419000	417500	14
230	20241212	144400	2866761000	418000	417500	418000	417500	7
231	20241212	144300	2863836500	417500	418000	419000	417500	20
232	20241212	144200	2855473500	418000	418000	418000	417500	20
233	20241212	144100	2847117500	418000	417500	418000	417000	21
234	20241212	144000	2838343000	417000	417000	417500	417000	18
235	20241212	143900	2830832500	417000	416000	417000	416000	19
236	20241212	143800	2822916000	416000	416500	417000	416000	19
237	20241212	143700	2815000500	416000	416500	417000	416000	22
238	20241212	143600	2805840500	416000	416000	416500	415500	16
239	20241212	143500	2799183500	416000	415500	416000	415000	6
240	20241212	143400	2796691000	415500	415500	416000	415500	6
241	20241212	143300	2794197500	416000	416000	416000	416000	11
242	20241212	143200	2789621500	415500	416000	416000	415000	11
243	20241212	143100	2785047500	415000	415500	415500	415000	12
244	20241212	143000	2780064500	414500	415500	415500	414500	21
245	20241212	142900	2771349500	415500	415000	416500	415000	31
246	20241212	142800	2758463000	416000	416000	416000	415500	6
247	20241212	142700	2755967500	415000	415500	416000	415000	12
248	20241212	142600	2750979000	415500	415000	416000	415000	9
249	20241212	142500	2747242500	415000	415000	416500	415000	15
250	20241212	142400	2741004000	415000	415500	415500	414500	17
251	20241212	142300	2733944000	415500	414500	415500	414000	23
252	20241212	142200	2724396500	414000	413000	415500	413000	39
253	20241212	142100	2708248500	413000	414000	414000	413000	8
254	20241212	142000	2704941500	413000	413500	414000	413000	19
255	20241212	141900	2697088000	413500	413000	413500	413000	11
256	20241212	141800	2692541500	413000	413500	413500	413000	8
257	20241212	141700	2689236500	413000	413000	413000	413000	8
258	20241212	141600	2685932500	413500	413500	413500	413000	35
259	20241212	141500	2671475000	413500	413500	414000	413500	14
260	20241212	141400	2665682500	413500	414500	414500	413500	12
261	20241212	141300	2660718000	414500	413500	414500	413500	9
262	20241212	141200	2656991000	414500	413500	414500	413500	16
263	20241212	141100	2650369000	414000	413500	414000	413500	9
264	20241212	141000	2646646000	414500	414500	414500	414000	8
265	20241212	140900	2643331000	414500	414500	414500	414000	14
266	20241212	140800	2637532000	414000	414000	414500	414000	9
267	20241212	140700	2633805500	414500	414000	414500	414000	9
268	20241212	140600	2630076500	414500	415000	415000	414500	12
269	20241212	140500	2625099000	414500	415000	415000	414500	8
270	20241212	140400	2621782500	415000	415000	415000	415000	5
271	20241212	140300	2619707500	415000	414000	415000	414000	29
272	20241212	140200	2607684000	414500	414000	414500	414000	14
273	20241212	140100	2601885000	413500	413500	413500	413500	1
274	20241212	140000	2601471500	413500	414000	414500	413500	11
275	20241212	135900	2596917500	414000	413500	414000	413500	9
276	20241212	135800	2593193500	413500	414000	414000	413500	10
277	20241212	135700	2589055500	413500	414000	414000	413500	20
278	20241212	135600	2580778000	414000	414000	414000	413500	10
279	20241212	135500	2576641500	414000	413500	414000	413500	15
280	20241212	135400	2570435500	414000	414000	414000	414000	5
281	20241212	135300	2568365500	414000	414000	414000	413500	11
282	20241212	135200	2563813500	414000	414000	414000	413500	12
283	20241212	135100	2558848000	414000	414000	414000	414000	0
284	20241212	135000	2558848000	414000	414000	414000	413500	11
285	20241212	134900	2554296000	414000	413500	414000	413500	10
286	20241212	134800	2550159000	414000	414000	414000	414000	7
287	20241212	134700	2547261000	413500	414500	414500	413500	12
288	20241212	134600	2542293500	413500	413500	413500	413500	4
289	20241212	134500	2540639500	414000	414500	414500	414000	11
290	20241212	134400	2536082000	413500	414000	414000	413500	23
291	20241212	134300	2526562500	413500	413000	413500	413000	31
292	20241212	134200	2513746000	413000	413000	413500	413000	6
293	20241212	134100	2511267500	413000	413000	413000	413000	7
294	20241212	134000	2508376500	413500	413000	413500	413000	7
295	20241212	133900	2505485000	413000	413000	413000	413000	1
296	20241212	133800	2505072000	412500	413000	413500	412500	11
297	20241212	133700	2500528500	413000	413500	413500	413000	6
298	20241212	133600	2498050000	413000	413000	413000	413000	1
299	20241212	133500	2497637000	413500	413500	414000	413500	12
300	20241212	133400	2492674500	413000	413500	413500	413000	10
301	20241212	133300	2488544000	413000	413000	413000	413000	4
302	20241212	133200	2486892000	413500	413000	413500	413000	3
303	20241212	133100	2485652000	413000	412500	413000	412500	12
304	20241212	133000	2480698000	413000	412500	413000	412500	11
305	20241212	132900	2476159000	413000	413000	413000	413000	2
306	20241212	132800	2475333000	412500	412500	412500	412500	4
307	20241212	132700	2473683000	413000	413000	413000	413000	8
308	20241212	132600	2470379000	412500	412500	412500	412500	0
309	20241212	132500	2470379000	412500	413000	413000	412500	9
310	20241212	132400	2466664000	413000	412500	413000	412500	7
311	20241212	132300	2463775500	412500	412500	412500	412500	2
312	20241212	132200	2462950500	412500	412500	412500	412500	145
313	20241212	132100	2403138000	412500	412000	412500	411500	13
314	20241212	132000	2397783500	412000	412500	412500	412000	23
315	20241212	131900	2388307000	412500	413000	413000	412500	8
316	20241212	131800	2385006500	412500	412500	412500	412500	4
317	20241212	131700	2383356500	412500	413000	413000	412500	5
318	20241212	131600	2381292500	413000	413500	413500	413000	11
319	20241212	131500	2376749000	413000	413000	413000	413000	6
320	20241212	131400	2374271000	413500	413000	413500	413000	2
321	20241212	131300	2373444500	413000	413000	413000	413000	4
322	20241212	131200	2371792500	412500	412500	412500	412500	5
323	20241212	131100	2369730000	413000	412500	413000	412500	27
324	20241212	131000	2358581000	412500	412500	413000	412500	3
325	20241212	130900	2357343000	413000	413000	413500	413000	30
326	20241212	130800	2344952500	413000	413000	413000	413000	4
327	20241212	130700	2343300500	413500	413500	413500	413500	1
328	20241212	130600	2342887000	413000	413000	413500	413000	9
329	20241212	130500	2339169000	413500	413000	413500	413000	6
330	20241212	130400	2336690500	413500	413500	413500	413500	1
331	20241212	130300	2336277000	413000	413500	413500	413000	5
332	20241212	130200	2334211500	413000	413000	413000	413000	5
333	20241212	130100	2332146500	413500	413500	414000	413500	8
334	20241212	130000	2328838000	414000	414500	414500	414000	27
335	20241212	125900	2317658500	414000	414000	414500	414000	8
336	20241212	125800	2314346000	414500	414500	414500	414500	2
337	20241212	125700	2313517000	414000	414000	414000	414000	6
338	20241212	125600	2311033000	414500	414000	414500	414000	5
339	20241212	125500	2308962500	414000	414000	414000	414000	0
340	20241212	125400	2308962500	414000	414500	414500	414000	6
341	20241212	125300	2306478000	414000	415500	415500	414000	7
342	20241212	125200	2303573500	415000	415000	415000	415000	1
343	20241212	125100	2303158500	415000	415500	415500	415000	7
344	20241212	125000	2300253000	415000	415500	415500	415000	9
345	20241212	124900	2296517500	415000	415000	415000	415000	4
346	20241212	124800	2294857500	415000	414500	416000	414000	104
347	20241212	124700	2251718000	414000	414500	414500	414000	4
348	20241212	124600	2250061500	414000	414500	414500	414000	65
349	20241212	124500	2223121000	414500	415000	415000	414500	2
350	20241212	124400	2222291500	414500	414500	414500	414500	3
351	20241212	124300	2221048000	415000	416000	416500	415000	47
352	20241212	124200	2201515000	416000	416000	416000	416000	2
353	20241212	124100	2200683000	416500	416500	416500	416500	0
354	20241212	124000	2200683000	416500	416000	416500	416000	7
355	20241212	123900	2197770500	415500	415500	415500	415500	1
356	20241212	123800	2197355000	415500	416000	416000	415500	9
357	20241212	123700	2193612000	415500	416000	416000	415500	6
358	20241212	123600	2191116500	416000	416000	416000	416000	30
359	20241212	123500	2178636500	416000	415500	416000	415500	4
360	20241212	123400	2176974000	415500	416000	416000	415500	12
361	20241212	123300	2171985500	415500	415500	415500	415500	1
362	20241212	123200	2171570000	415000	415000	415500	415000	18
363	20241212	123100	2164096500	415000	414500	415000	414500	5
364	20241212	123000	2162022000	414500	415000	415000	414500	2
365	20241212	122900	2161192500	415000	415000	415000	415000	1
366	20241212	122800	2160777500	415000	414500	415000	414500	2
367	20241212	122700	2159948000	414500	414500	415000	414500	3
368	20241212	122600	2158704000	414500	414500	414500	414500	1
369	20241212	122500	2158289500	415000	415000	415000	414500	3
370	20241212	122400	2157045000	414500	414500	414500	414500	1
371	20241212	122300	2156630500	414500	414500	414500	414500	2
372	20241212	122200	2155801500	414500	414500	414500	414500	1
373	20241212	122100	2155387000	414500	415500	415500	414500	24
374	20241212	122000	2145431500	415000	415000	415000	415000	8
375	20241212	121900	2142111500	415000	415000	415000	415000	1
376	20241212	121800	2141696500	415000	415000	415000	415000	1
377	20241212	121700	2141281500	415000	415000	415000	415000	1
378	20241212	121600	2140866500	414500	414500	414500	414500	1
379	20241212	121500	2140452000	415000	414500	415000	414500	10
380	20241212	121400	2136306500	414500	414500	414500	414500	4
381	20241212	121300	2134648500	414000	414000	414000	414000	9
382	20241212	121200	2130922500	414500	414500	414500	414500	1
383	20241212	121100	2130508000	414000	414000	414000	414000	2
384	20241212	121000	2129680000	414500	414000	414500	414000	3
385	20241212	120900	2128437500	414000	414500	414500	414000	4
386	20241212	120800	2126780500	414000	414000	414000	414000	1
387	20241212	120700	2126366500	414000	414000	414500	414000	3
388	20241212	120600	2125124000	414500	415000	415000	414500	10
389	20241212	120500	2120978500	415000	414500	415000	414500	3
390	20241212	120400	2119734500	415000	414500	415000	414500	2
391	20241212	120300	2118905000	414500	414500	414500	414500	4
392	20241212	120200	2117247000	414500	414000	414500	414000	2
393	20241212	120100	2116418500	414000	414000	414000	414000	7
394	20241212	120000	2113520500	414000	413500	414000	413500	7
395	20241212	115900	2110623000	414000	414000	414000	414000	2
396	20241212	115800	2109795000	413500	414000	414000	413500	4
397	20241212	115700	2108140500	414000	414000	414000	414000	0
398	20241212	115600	2108140500	414000	414000	414000	414000	1
399	20241212	115500	2107726500	414000	413500	414000	413000	22
400	20241212	115400	2098620500	413500	414000	414000	413500	2
401	20241212	115300	2097793000	413500	414000	414000	413500	4
402	20241212	115200	2096138500	414000	413500	414000	413500	3
403	20241212	115100	2094897500	414000	414000	414000	414000	3
404	20241212	115000	2093655500	413500	413500	413500	413500	1
405	20241212	114900	2093242000	414000	413500	414000	413500	3
406	20241212	114800	2092001000	414500	415000	415000	414500	10
407	20241212	114700	2087854500	415000	414500	415000	414500	2
408	20241212	114600	2087025000	414500	414500	414500	414500	1
409	20241212	114500	2086610500	414500	414500	414500	414500	27
410	20241212	114400	2075419000	415000	415000	415000	415000	24
411	20241212	114300	2065459000	415500	415500	415500	415500	3
412	20241212	114200	2064212500	415500	415500	415500	415000	6
413	20241212	114100	2061720500	415500	415000	415500	415000	2
414	20241212	114000	2060890000	415500	415500	416000	415500	7
415	20241212	113900	2057979500	415500	415000	415500	415000	3
416	20241212	113800	2056734000	415000	415000	415000	415000	6
417	20241212	113700	2054244000	415000	415000	415000	415000	3
418	20241212	113600	2052999000	415000	415000	415000	415000	2
419	20241212	113500	2052169000	414000	413500	415500	413500	150
420	20241212	113400	1990094500	413000	412500	413000	412500	16
421	20241212	113300	1983487500	412500	412500	412500	412500	2
422	20241212	113200	1982662500	412500	412000	412500	412000	11
423	20241212	113100	1978125500	412000	411000	412000	411000	54
424	20241212	113000	1955895500	411000	411000	411000	411000	35
425	20241212	112900	1941510500	411000	411000	411500	411000	8
426	20241212	112800	1938222000	411000	411000	411500	411000	19
427	20241212	112700	1930405500	411000	411000	411000	411000	8
428	20241212	112600	1927117500	411000	411000	411500	411000	6
429	20241212	112500	1924651000	411000	411500	411500	411000	7
430	20241212	112400	1921773500	411000	411500	411500	411000	14
431	20241212	112300	1916015000	411500	411500	412000	411500	10
432	20241212	112200	1911899500	411500	411500	411500	411500	16
433	20241212	112100	1905315500	411500	411500	412000	411500	40
434	20241212	112000	1888855000	411500	412000	412000	411500	10
435	20241212	111900	1884739500	411500	412000	412000	411500	7
436	20241212	111800	1881858000	411500	411500	412000	411500	18
437	20241212	111700	1874450500	411500	411500	412000	411500	10
438	20241212	111600	1870334500	411500	411000	412000	411000	12
439	20241212	111500	1865395500	411000	411500	412000	411000	35
440	20241212	111400	1850993000	411500	411500	412000	411500	8
441	20241212	111300	1847700000	412000	412000	412000	411500	9
442	20241212	111200	1843994500	412000	411500	412000	411500	25
443	20241212	111100	1833701500	412000	412000	412000	411500	21
444	20241212	111000	1825052500	412000	412000	412500	412000	9
445	20241212	110900	1821343500	412000	412000	412500	412000	9
446	20241212	110800	1817635000	412000	412000	412500	412000	9
447	20241212	110700	1813926500	412500	412500	413000	412000	17
448	20241212	110600	1806909000	412000	412500	412500	412000	38
449	20241212	110500	1791237500	413000	412500	413000	412500	30
450	20241212	110400	1778858500	413000	413000	413000	412500	6
451	20241212	110300	1776381000	413500	413500	414000	413500	83
452	20241212	110200	1742059500	414000	414000	414500	414000	7
453	20241212	110100	1739160500	414000	414000	414000	413000	22
454	20241212	110000	1730053500	412500	413500	413500	412500	14
455	20241212	105900	1724270000	412500	413500	413500	412500	6
456	20241212	105800	1721790000	413000	412500	413000	412500	8
457	20241212	105700	1718488000	412500	413000	414000	412500	21
458	20241212	105600	1709816500	412500	412000	413000	412000	51
459	20241212	105500	1688798500	412500	412500	413000	412500	24
460	20241212	105400	1678897500	413500	412000	413500	412000	31
461	20241212	105300	1666108500	412000	411500	412000	410500	109
462	20241212	105200	1621300500	411500	414000	414000	411000	344
463	20241212	105100	1479621500	414000	413000	414000	413000	15
464	20241212	105000	1473415500	413500	415500	415500	413000	380
465	20241212	104900	1316097000	415500	415000	415500	415000	24
466	20241212	104800	1306126500	415000	415000	415000	415000	8
467	20241212	104700	1302806500	415000	414500	415000	414500	11
468	20241212	104600	1298243500	414500	415000	415000	414500	15
469	20241212	104500	1292022000	415000	415000	415500	415000	10
470	20241212	104400	1287871500	415000	415000	415500	415000	23
471	20241212	104300	1278326000	415000	415000	415000	415000	46
472	20241212	104200	1259236000	415000	415500	415500	415000	22
473	20241212	104100	1250097500	415500	415500	415500	415500	9
474	20241212	104000	1246358000	416000	416000	416000	415500	11
475	20241212	103900	1241785500	416000	415500	416000	415500	7
476	20241212	103800	1238874500	415500	416500	416500	415500	27
477	20241212	103700	1227641500	416500	416500	416500	416500	9
478	20241212	103600	1223893000	416500	416500	417000	416500	12
479	20241212	103500	1218894000	417000	417500	417500	417000	36
480	20241212	103400	1203881500	417500	417000	417500	417000	7
481	20241212	103300	1200961500	417000	417000	417000	417000	5
482	20241212	103200	1198876500	417000	416500	418000	416500	43
483	20241212	103100	1180956500	416500	416000	416500	416000	11
484	20241212	103000	1176376000	416000	416500	416500	416000	10
485	20241212	102900	1172215000	416500	416000	416500	416000	7
486	20241212	102800	1169302000	416000	416000	416000	416000	7
487	20241212	102700	1166390000	416500	417000	417000	416500	29
488	20241212	102600	1154300500	417000	417000	417000	417000	4
489	20241212	102500	1152632500	417000	417000	417000	417000	7
490	20241212	102400	1149713500	417000	417000	417500	417000	22
491	20241212	102300	1140537500	416500	416500	416500	416500	6
492	20241212	102200	1138038500	416500	417000	417000	416500	8
493	20241212	102100	1134703500	417000	417000	417000	417000	3
494	20241212	102000	1133452500	417000	417000	417000	417000	5
495	20241212	101900	1131367500	417000	417000	417000	417000	25
496	20241212	101800	1120942500	417500	417000	417500	417000	12
497	20241212	101700	1115933500	417000	417500	417500	417000	36
498	20241212	101600	1100906500	417500	417500	418000	417500	12
499	20241212	101500	1095892000	417500	418000	418000	417500	6
500	20241212	101400	1093384500	418500	418500	418500	418000	5
501	20241212	101300	1091293500	418000	418500	418500	418000	45
502	20241212	101200	1072462000	418500	419000	419000	418500	3
503	20241212	101100	1071206000	419000	419000	419000	419000	21
504	20241212	101000	1062407000	419000	420500	420500	419000	101
505	20241212	100900	1019984000	421000	420500	421000	420500	30
506	20241212	100800	1007366500	420000	420000	420000	420000	4
507	20241212	100700	1005686500	420000	420000	420000	420000	6
508	20241212	100600	1003166500	420000	420000	420500	420000	20
509	20241212	100500	994759000	420500	420500	420500	420500	1
510	20241212	100400	994338500	420500	420500	420500	420500	5
511	20241212	100300	992236000	420500	420500	420500	420500	210
512	20241212	100200	903931000	420500	420500	420500	420500	1
513	20241212	100100	903510500	420500	422000	422000	420500	30
514	20241212	100000	890878500	423000	420500	423000	420000	39
515	20241212	095900	874430500	420500	420000	420500	420000	2
516	20241212	095800	873590000	420000	420000	420500	420000	7
517	20241212	095700	870648500	419500	420000	420000	419500	82
518	20241212	095600	836237000	419500	419500	419500	419500	1
519	20241212	095500	835817500	419500	419500	419500	419500	0
520	20241212	095400	835817500	419500	418000	419500	418000	48
521	20241212	095300	815742000	418500	418500	418500	418500	0
522	20241212	095200	815742000	418500	418500	418500	418500	8
523	20241212	095100	812394000	418500	418500	418500	418000	13
524	20241212	095000	806954000	418500	418500	418500	418500	24
525	20241212	094900	796910000	419500	419000	419500	419000	14
526	20241212	094800	791040500	419000	419000	419000	419000	0
527	20241212	094700	791040500	419000	419000	419000	419000	3
528	20241212	094600	789783500	418500	418000	418500	418000	114
529	20241212	094500	742128000	418500	420500	420500	418000	61
530	20241212	094400	716549500	421000	421000	421000	421000	3
531	20241212	094300	715286500	421000	423500	423500	421000	134
532	20241212	094200	658655000	423500	423500	423500	423500	16
533	20241212	094100	651879000	423500	424000	424000	423000	52
534	20241212	094000	629864000	425000	424500	425000	424500	73
535	20241212	093900	598841000	424500	423000	425000	423000	45
536	20241212	093800	579732000	423000	420500	423000	420000	27
537	20241212	093700	568345500	420500	419000	422500	419000	41
538	20241212	093600	551078500	419000	420000	420000	419000	113
539	20241212	093500	503674000	420000	420000	420000	420000	0
540	20241212	093400	503674000	420000	419500	420000	419500	2
541	20241212	093300	502834500	419500	419500	419500	419500	46
542	20241212	093200	483537500	419500	420500	420500	418000	76
543	20241212	093100	451717500	421000	421000	421000	421000	4
544	20241212	093000	450033500	421500	422000	422000	421500	23
545	20241212	092900	440333500	422000	422000	422000	422000	3
546	20241212	092800	439067500	422000	422000	422500	422000	4
547	20241212	092700	437379000	422000	422000	422000	422000	13
548	20241212	092600	431893000	422500	422500	422500	422500	6
549	20241212	092500	429358000	422500	422500	422500	422500	6
550	20241212	092400	426823000	423000	423000	423500	423000	50
551	20241212	092300	405659000	423000	422000	423000	422000	55
552	20241212	092200	382412000	422000	424000	424000	422000	178
553	20241212	092100	307112500	423500	420000	424500	420000	63
554	20241212	092000	280555500	420500	420500	420500	420500	1
555	20241212	091900	280135000	419500	418000	419500	418000	27
556	20241212	091800	268826000	418000	418000	418000	417500	17
557	20241212	091700	261720500	418000	418000	418000	418000	21
558	20241212	091600	252942500	418000	418500	419000	418000	65
559	20241212	091500	225752500	418500	418000	418500	418000	19
560	20241212	091400	217802500	418000	418500	418500	418000	17
561	20241212	091300	210692500	418500	419500	419500	418000	35
562	20241212	091200	196038500	419000	419000	419000	419000	9
563	20241212	091100	192267500	418000	416500	418000	416500	23
564	20241212	091000	182672500	417000	416500	417500	416500	8
565	20241212	090900	179336500	417000	417000	417000	416500	15
566	20241212	090800	173082000	417000	416000	417000	416000	22
567	20241212	090700	163913000	416500	416500	417000	416000	14
568	20241212	090600	158082000	417000	414500	418000	414500	56
569	20241212	090500	134766000	414500	415000	415500	414000	70
570	20241212	090400	105733500	414000	414000	414500	414000	55
571	20241212	090300	82947500	414000	416500	417000	414000	76
572	20241212	090200	51383500	416000	419500	419500	415500	94
573	20241212	090100	12191500	420000	420500	420500	420000	12
574	20241212	090000	7148000	420500	420500	420500	420000	17