KissMeData/000670/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	183200	2546236000	414500	414500	414500	414500	98
3	20241223	183100	2546236000	414500	414500	414500	414500	0
4	20241223	183000	2546236000	414500	414500	414500	414500	0
5	20241223	182900	2546236000	414500	414500	414500	414500	0
6	20241223	182800	2546236000	414500	414500	414500	414500	0
7	20241223	182700	2546236000	414500	414500	414500	414500	0
8	20241223	182600	2546236000	414500	414500	414500	414500	0
9	20241223	182500	2546236000	414500	414500	414500	414500	0
10	20241223	182400	2546236000	414500	414500	414500	414500	0
11	20241223	182300	2546236000	414500	414500	414500	414500	0
12	20241223	182200	2546236000	414500	414500	414500	414500	0
13	20241223	182100	2546236000	414500	414500	414500	414500	0
14	20241223	182000	2546236000	414500	414500	414500	414500	0
15	20241223	181900	2546236000	414500	414500	414500	414500	0
16	20241223	181800	2546236000	414500	414500	414500	414500	0
17	20241223	181700	2546236000	414500	414500	414500	414500	0
18	20241223	181600	2546236000	414500	414500	414500	414500	0
19	20241223	181500	2546236000	414500	414500	414500	414500	0
20	20241223	181400	2546236000	414500	414500	414500	414500	0
21	20241223	181300	2546236000	414500	414500	414500	414500	0
22	20241223	181200	2546236000	414500	414500	414500	414500	0
23	20241223	181100	2546236000	414500	414500	414500	414500	0
24	20241223	181000	2546236000	414500	414500	414500	414500	0
25	20241223	180900	2546236000	414500	414500	414500	414500	0
26	20241223	180800	2546236000	414500	414500	414500	414500	0
27	20241223	180700	2546236000	414500	414500	414500	414500	0
28	20241223	180600	2546236000	414500	414500	414500	414500	0
29	20241223	180500	2546236000	414500	414500	414500	414500	0
30	20241223	180400	2546236000	414500	414500	414500	414500	0
31	20241223	180300	2546236000	414500	414500	414500	414500	0
32	20241223	180200	2546236000	414500	414500	414500	414500	98
33	20241223	180100	2546236000	414500	414500	414500	414500	0
34	20241223	180000	2546236000	414500	414500	414500	414500	0
35	20241223	175900	2546236000	414500	414500	414500	414500	0
36	20241223	175800	2546236000	414500	414500	414500	414500	0
37	20241223	175700	2546236000	414500	414500	414500	414500	0
38	20241223	175600	2546236000	414500	414500	414500	414500	0
39	20241223	175500	2546236000	414500	414500	414500	414500	0
40	20241223	175400	2546236000	414500	414500	414500	414500	0
41	20241223	175300	2546236000	414500	414500	414500	414500	0
42	20241223	175200	2546236000	414500	414500	414500	414500	0
43	20241223	175100	2546236000	414500	414500	414500	414500	0
44	20241223	175000	2546236000	414500	414500	414500	414500	0
45	20241223	174900	2546236000	414500	414500	414500	414500	0
46	20241223	174800	2546236000	414500	414500	414500	414500	0
47	20241223	174700	2546236000	414500	414500	414500	414500	0
48	20241223	174600	2546236000	414500	414500	414500	414500	0
49	20241223	174500	2546236000	414500	414500	414500	414500	0
50	20241223	174400	2546236000	414500	414500	414500	414500	0
51	20241223	174300	2546236000	414500	414500	414500	414500	0
52	20241223	174200	2546236000	414500	414500	414500	414500	0
53	20241223	174100	2546236000	414500	414500	414500	414500	0
54	20241223	174000	2546236000	414500	414500	414500	414500	0
55	20241223	173900	2546236000	414500	414500	414500	414500	0
56	20241223	173800	2546236000	414500	414500	414500	414500	0
57	20241223	173700	2546236000	414500	414500	414500	414500	0
58	20241223	173600	2546236000	414500	414500	414500	414500	0
59	20241223	173500	2546236000	414500	414500	414500	414500	0
60	20241223	173400	2546236000	414500	414500	414500	414500	0
61	20241223	173300	2546236000	414500	414500	414500	414500	0
62	20241223	173200	2546236000	414500	414500	414500	414500	98
63	20241223	173100	2546236000	414500	414500	414500	414500	0
64	20241223	173000	2546236000	414500	414500	414500	414500	0
65	20241223	172900	2546236000	414500	414500	414500	414500	0
66	20241223	172800	2546236000	414500	414500	414500	414500	0
67	20241223	172700	2546236000	414500	414500	414500	414500	0
68	20241223	172600	2546236000	414500	414500	414500	414500	0
69	20241223	172500	2546236000	414500	414500	414500	414500	0
70	20241223	172400	2546236000	414500	414500	414500	414500	0
71	20241223	172300	2546236000	414500	414500	414500	414500	0
72	20241223	172200	2546236000	414500	414500	414500	414500	0
73	20241223	172100	2546236000	414500	414500	414500	414500	0
74	20241223	172000	2546236000	414500	414500	414500	414500	0
75	20241223	171900	2546236000	414500	414500	414500	414500	0
76	20241223	171800	2546236000	414500	414500	414500	414500	0
77	20241223	171700	2546236000	414500	414500	414500	414500	0
78	20241223	171600	2546236000	414500	414500	414500	414500	0
79	20241223	171500	2546236000	414500	414500	414500	414500	0
80	20241223	171400	2546236000	414500	414500	414500	414500	0
81	20241223	171300	2546236000	414500	414500	414500	414500	0
82	20241223	171200	2546236000	414500	414500	414500	414500	0
83	20241223	171100	2546236000	414500	414500	414500	414500	0
84	20241223	171000	2546236000	414500	414500	414500	414500	0
85	20241223	170900	2546236000	414500	414500	414500	414500	0
86	20241223	170800	2546236000	414500	414500	414500	414500	0
87	20241223	170700	2546236000	414500	414500	414500	414500	0
88	20241223	170600	2546236000	414500	414500	414500	414500	0
89	20241223	170500	2546236000	414500	414500	414500	414500	0
90	20241223	170400	2546236000	414500	414500	414500	414500	0
91	20241223	170300	2546236000	414500	414500	414500	414500	0
92	20241223	170200	2546236000	414500	414500	414500	414500	98
93	20241223	170100	2546236000	414500	414500	414500	414500	0
94	20241223	170000	2546236000	414500	414500	414500	414500	0
95	20241223	165900	2546236000	414500	414500	414500	414500	0
96	20241223	165800	2546236000	414500	414500	414500	414500	0
97	20241223	165700	2546236000	414500	414500	414500	414500	0
98	20241223	165600	2546236000	414500	414500	414500	414500	0
99	20241223	165500	2546236000	414500	414500	414500	414500	0
100	20241223	165400	2546236000	414500	414500	414500	414500	0
101	20241223	165300	2546236000	414500	414500	414500	414500	0
102	20241223	165200	2546236000	414500	414500	414500	414500	0
103	20241223	165100	2546236000	414500	414500	414500	414500	0
104	20241223	165000	2546236000	414500	414500	414500	414500	0
105	20241223	164900	2546236000	414500	414500	414500	414500	0
106	20241223	164800	2546236000	414500	414500	414500	414500	0
107	20241223	164700	2546236000	414500	414500	414500	414500	0
108	20241223	164600	2546236000	414500	414500	414500	414500	0
109	20241223	164500	2546236000	414500	414500	414500	414500	0
110	20241223	164400	2546236000	414500	414500	414500	414500	0
111	20241223	164300	2546236000	414500	414500	414500	414500	0
112	20241223	164200	2546236000	414500	414500	414500	414500	0
113	20241223	164100	2546236000	414500	414500	414500	414500	0
114	20241223	164000	2546236000	414500	414500	414500	414500	0
115	20241223	163900	2546236000	414500	414500	414500	414500	0
116	20241223	163800	2546236000	414500	414500	414500	414500	0
117	20241223	163700	2546236000	414500	414500	414500	414500	0
118	20241223	163600	2546236000	414500	414500	414500	414500	0
119	20241223	163500	2546236000	414500	414500	414500	414500	0
120	20241223	163400	2546236000	414500	414500	414500	414500	0
121	20241223	163300	2546236000	414500	414500	414500	414500	0
122	20241223	163200	2546236000	414500	414500	414500	414500	98
123	20241223	163100	2546236000	414500	414500	414500	414500	0
124	20241223	163000	2546236000	414500	414500	414500	414500	0
125	20241223	162900	2546236000	414500	414500	414500	414500	0
126	20241223	162800	2546236000	414500	414500	414500	414500	0
127	20241223	162700	2546236000	414500	414500	414500	414500	0
128	20241223	162600	2546236000	414500	414500	414500	414500	0
129	20241223	162500	2546236000	414500	414500	414500	414500	0
130	20241223	162400	2546236000	414500	414500	414500	414500	0
131	20241223	162300	2546236000	414500	414500	414500	414500	0
132	20241223	162200	2546236000	414500	414500	414500	414500	0
133	20241223	162100	2546236000	414500	414500	414500	414500	0
134	20241223	162000	2546236000	414500	414500	414500	414500	0
135	20241223	161900	2546236000	414500	414500	414500	414500	0
136	20241223	161800	2546236000	414500	414500	414500	414500	0
137	20241223	161700	2546236000	414500	414500	414500	414500	0
138	20241223	161600	2546236000	414500	414500	414500	414500	0
139	20241223	161500	2546236000	414500	414500	414500	414500	0
140	20241223	161400	2546236000	414500	414500	414500	414500	0
141	20241223	161300	2546236000	414500	414500	414500	414500	0
142	20241223	161200	2546236000	414500	414500	414500	414500	0
143	20241223	161100	2546236000	414500	414500	414500	414500	0
144	20241223	161000	2546236000	414500	414500	414500	414500	0
145	20241223	160900	2546236000	414500	414500	414500	414500	0
146	20241223	160800	2546236000	414500	414500	414500	414500	0
147	20241223	160700	2546236000	414500	414500	414500	414500	0
148	20241223	160600	2546236000	414500	414500	414500	414500	0
149	20241223	160500	2546236000	414500	414500	414500	414500	0
150	20241223	160400	2546236000	414500	414500	414500	414500	0
151	20241223	160300	2546236000	414500	414500	414500	414500	0
152	20241223	160200	2546236000	414500	414500	414500	414500	98
153	20241223	160100	2546236000	414500	414500	414500	414500	0
154	20241223	160000	2546236000	414500	414500	414500	414500	0
155	20241223	155900	2546236000	414500	414500	414500	414500	0
156	20241223	155800	2546236000	414500	414500	414500	414500	0
157	20241223	155700	2546236000	414500	414500	414500	414500	0
158	20241223	155600	2546236000	414500	414500	414500	414500	0
159	20241223	155500	2546236000	414500	414500	414500	414500	0
160	20241223	155400	2546236000	414500	414500	414500	414500	0
161	20241223	155300	2546236000	414500	414500	414500	414500	0
162	20241223	155200	2546236000	414500	414500	414500	414500	0
163	20241223	155100	2546236000	414500	414500	414500	414500	0
164	20241223	155000	2546236000	414500	414500	414500	414500	0
165	20241223	154900	2546236000	414500	414500	414500	414500	0
166	20241223	154800	2546236000	414500	414500	414500	414500	0
167	20241223	154700	2546236000	414500	414500	414500	414500	0
168	20241223	154600	2546236000	414500	414500	414500	414500	0
169	20241223	154500	2546236000	414500	414500	414500	414500	0
170	20241223	154400	2546236000	414500	414500	414500	414500	0
171	20241223	154300	2546236000	414500	414500	414500	414500	0
172	20241223	154200	2546236000	414500	414500	414500	414500	0
173	20241223	154100	2546236000	414500	414500	414500	414500	0
174	20241223	154000	2546236000	414500	414500	414500	414500	0
175	20241223	153900	2546236000	414500	414500	414500	414500	0
176	20241223	153800	2546236000	414500	414500	414500	414500	0
177	20241223	153700	2546236000	414500	414500	414500	414500	0
178	20241223	153600	2546236000	414500	414500	414500	414500	0
179	20241223	153500	2546236000	414500	414500	414500	414500	0
180	20241223	153400	2546236000	414500	414500	414500	414500	0
181	20241223	153300	2546236000	414500	414500	414500	414500	0
182	20241223	153200	2546236000	414500	414500	414500	414500	98
183	20241223	153100	2546236000	414500	414500	414500	414500	0
184	20241223	153000	2546236000	414500	414500	414500	414500	98
185	20241223	152900	2505615000	415000	415000	415000	415000	0
186	20241223	152800	2505615000	415000	415000	415000	415000	0
187	20241223	152700	2505615000	415000	415000	415000	415000	0
188	20241223	152600	2505615000	415000	415000	415000	415000	0
189	20241223	152500	2505615000	415000	415000	415000	415000	0
190	20241223	152400	2505615000	415000	415000	415000	415000	0
191	20241223	152300	2505615000	415000	415000	415000	415000	0
192	20241223	152200	2505615000	415000	415000	415000	415000	0
193	20241223	152100	2505615000	415000	415000	415000	415000	0
194	20241223	152000	2505615000	415000	415000	415000	415000	0
195	20241223	151900	2505615000	415000	415000	415500	415000	9
196	20241223	151800	2501877500	415000	415000	415500	415000	47
197	20241223	151700	2482367500	415000	414500	415000	414500	8
198	20241223	151600	2479049500	415000	415000	415000	415000	7
199	20241223	151500	2476144500	415000	415500	415500	415000	14
200	20241223	151400	2470332500	415000	415000	415000	415000	17
201	20241223	151300	2463277500	415000	415000	415000	415000	0
202	20241223	151200	2463277500	415000	415000	415000	415000	10
203	20241223	151100	2459127500	415500	415500	415500	415500	4
204	20241223	151000	2457465500	414500	414500	414500	414500	2
205	20241223	150900	2456636500	415500	414500	415500	414500	28
206	20241223	150800	2445003500	415500	414500	415500	414500	10
207	20241223	150700	2440853500	415500	415500	415500	415500	0
208	20241223	150600	2440853500	415500	415500	415500	415500	5
209	20241223	150500	2438776000	415500	415500	415500	415500	48
210	20241223	150400	2418832000	415500	415500	415500	415000	62
211	20241223	150300	2393072000	415000	415000	415000	415000	8
212	20241223	150200	2389752000	415000	415000	415000	415000	4
213	20241223	150100	2388092000	415500	415500	415500	415500	0
214	20241223	150000	2388092000	415500	415500	415500	415500	5
215	20241223	145900	2386014500	415500	415500	415500	415500	1
216	20241223	145800	2385599000	415500	415500	415500	415500	22
217	20241223	145700	2376458000	416000	416000	416000	416000	0
218	20241223	145600	2376458000	416000	415500	416000	415500	23
219	20241223	145500	2366900000	415500	415000	415500	415000	28
220	20241223	145400	2355276000	414500	414500	414500	414500	0
221	20241223	145300	2355276000	414500	414500	414500	414500	4
222	20241223	145200	2353618000	414500	414500	414500	414500	3
223	20241223	145100	2352374500	414000	414000	414000	414000	0
224	20241223	145000	2352374500	414000	414000	414000	414000	1
225	20241223	144900	2351960500	415500	415500	415500	415500	0
226	20241223	144800	2351960500	415500	415500	415500	415500	0
227	20241223	144700	2351960500	415500	415500	415500	415500	9
228	20241223	144600	2348221000	415000	415000	415000	415000	1
229	20241223	144500	2347806000	415500	415000	415500	415000	33
230	20241223	144400	2334109000	415000	415000	415000	415000	1
231	20241223	144300	2333694000	414000	414000	414000	414000	2
232	20241223	144200	2332866000	415500	414500	415500	414500	80
233	20241223	144100	2299657500	415000	415000	415000	415000	0
234	20241223	144000	2299657500	415000	414500	415000	413500	62
235	20241223	143900	2273969500	414500	414500	414500	414500	12
236	20241223	143800	2268995500	414500	414500	414500	414500	7
237	20241223	143700	2266094000	413500	413500	413500	413500	2
238	20241223	143600	2265267000	415000	415000	415000	415000	0
239	20241223	143500	2265267000	415000	415000	415000	415000	0
240	20241223	143400	2265267000	415000	415000	415000	415000	0
241	20241223	143300	2265267000	415000	415000	415000	415000	5
242	20241223	143200	2263192000	415000	415000	415000	415000	23
243	20241223	143100	2253647000	415000	415000	415000	415000	6
244	20241223	143000	2251157000	415500	415500	415500	415500	0
245	20241223	142900	2251157000	415500	415000	415500	415000	46
246	20241223	142800	2232064000	415000	415000	415000	415000	1
247	20241223	142700	2231649000	415000	415000	415000	415000	0
248	20241223	142600	2231649000	415000	415000	415000	415000	0
249	20241223	142500	2231649000	415000	413000	415000	412500	50
250	20241223	142400	2210944000	414500	414500	414500	414500	0
251	20241223	142300	2210944000	414500	414500	414500	414500	0
252	20241223	142200	2210944000	414500	414500	414500	414500	1
253	20241223	142100	2210529500	414500	413500	414500	413500	23
254	20241223	142000	2201016000	413500	413500	413500	413500	0
255	20241223	141900	2201016000	413500	413500	413500	413500	0
256	20241223	141800	2201016000	413500	413500	413500	413500	0
257	20241223	141700	2201016000	413500	413500	413500	413500	0
258	20241223	141600	2201016000	413500	412500	413500	412500	68
259	20241223	141500	2172948000	412000	412500	412500	412000	30
260	20241223	141400	2160576000	412500	412500	412500	412500	1
261	20241223	141300	2160163500	413000	413000	413000	413000	8
262	20241223	141200	2156859500	413500	413500	413500	413000	16
263	20241223	141100	2150248500	413000	413000	413500	413000	6
264	20241223	141000	2147770000	413500	413000	413500	413000	3
265	20241223	140900	2146530500	413500	413500	413500	413500	6
266	20241223	140800	2144049500	413500	413500	413500	413500	0
267	20241223	140700	2144049500	413500	413500	413500	413500	5
268	20241223	140600	2141982000	413500	413500	413500	413500	0
269	20241223	140500	2141982000	413500	413500	413500	413500	36
270	20241223	140400	2127096000	413500	413000	413500	413000	12
271	20241223	140300	2122139000	413500	413500	413500	413500	4
272	20241223	140200	2120485000	413500	413000	413500	413000	9
273	20241223	140100	2116767500	413500	413000	413500	413000	9
274	20241223	140000	2113050000	413000	413000	413000	413000	6
275	20241223	135900	2110572000	413000	413000	413000	413000	0
276	20241223	135800	2110572000	413000	413000	413000	413000	5
277	20241223	135700	2108507000	412500	412500	412500	412500	0
278	20241223	135600	2108507000	412500	412500	412500	412500	2
279	20241223	135500	2107682000	413000	413000	413000	413000	0
280	20241223	135400	2107682000	413000	413000	413000	413000	1
281	20241223	135300	2107269000	412500	412500	412500	412500	1
282	20241223	135200	2106856500	413000	413000	413000	413000	1
283	20241223	135100	2106443500	413000	413000	413000	413000	0
284	20241223	135000	2106443500	413000	413000	413000	413000	1
285	20241223	134900	2106030500	412000	412000	412000	412000	0
286	20241223	134800	2106030500	412000	412000	412000	412000	0
287	20241223	134700	2106030500	412000	413000	413000	412000	3
288	20241223	134600	2104793500	413000	412500	413000	412500	24
289	20241223	134500	2094892000	412000	412000	412000	412000	1
290	20241223	134400	2094480000	412000	412500	412500	412000	63
291	20241223	134300	2068493000	413000	413000	413000	413000	11
292	20241223	134200	2063950000	412500	413000	413000	412500	25
293	20241223	134100	2053626500	413500	414000	414000	413500	40
294	20241223	134000	2037075500	415500	415500	415500	415500	0
295	20241223	133900	2037075500	415500	415500	415500	415500	1
296	20241223	133800	2036660000	414500	414500	414500	414000	30
297	20241223	133700	2024228500	414500	414500	414500	414500	0
298	20241223	133600	2024228500	414500	414500	414500	414500	0
299	20241223	133500	2024228500	414500	414500	414500	414500	0
300	20241223	133400	2024228500	414500	414500	414500	414500	35
301	20241223	133300	2009721000	414500	414500	414500	414500	6
302	20241223	133200	2007234000	414000	414000	414000	413500	76
303	20241223	133100	1975791000	414000	413000	414000	413000	9
304	20241223	133000	1972068000	413000	413000	413000	413000	0
305	20241223	132900	1972068000	413000	413000	413000	413000	0
306	20241223	132800	1972068000	413000	413000	413000	413000	2
307	20241223	132700	1971242000	413000	413000	413000	413000	1
308	20241223	132600	1970829000	413000	413000	413000	413000	6
309	20241223	132500	1968351000	413000	413500	413500	413000	7
310	20241223	132400	1965457000	414000	413500	414000	413500	13
311	20241223	132300	1960080000	413500	413500	413500	413500	4
312	20241223	132200	1958426000	414000	414000	414000	414000	2
313	20241223	132100	1957598000	413500	413500	413500	413500	10
314	20241223	132000	1953463000	414000	415500	415500	414000	38
315	20241223	131900	1937710000	415500	415500	415500	415500	0
316	20241223	131800	1937710000	415500	415500	415500	415500	0
317	20241223	131700	1937710000	415500	415000	415500	415000	9
318	20241223	131600	1933972500	415500	415500	415500	415500	11
319	20241223	131500	1929402000	415500	415000	415500	415000	36
320	20241223	131400	1914461000	415500	415500	415500	415500	0
321	20241223	131300	1914461000	415500	415500	415500	415500	6
322	20241223	131200	1911968000	415500	415000	415500	415000	45
323	20241223	131100	1893292500	415000	414000	415000	414000	59
324	20241223	131000	1868851500	414000	414000	414000	414000	0
325	20241223	130900	1868851500	414000	414000	414000	414000	5
326	20241223	130800	1866781500	414000	414000	414000	414000	0
327	20241223	130700	1866781500	414000	414000	414000	414000	0
328	20241223	130600	1866781500	414000	414000	414000	414000	0
329	20241223	130500	1866781500	414000	414000	414000	414000	1
330	20241223	130400	1866367500	414000	414000	414000	414000	1
331	20241223	130300	1865953500	414000	413500	414000	413500	2
332	20241223	130200	1865126000	414000	414000	414000	414000	1
333	20241223	130100	1864712000	414000	414000	414000	414000	0
334	20241223	130000	1864712000	414000	413500	414000	413500	8
335	20241223	125900	1861400500	414000	414000	414000	414000	0
336	20241223	125800	1861400500	414000	413000	414000	413000	7
337	20241223	125700	1858505500	413500	414000	414000	413500	27
338	20241223	125600	1847330500	414500	414500	414500	414500	4
339	20241223	125500	1845672500	414500	414500	414500	414500	8
340	20241223	125400	1842356500	414500	414500	414500	414500	2
341	20241223	125300	1841527500	414500	414500	414500	414500	0
342	20241223	125200	1841527500	414500	414500	414500	414500	2
343	20241223	125100	1840698500	415000	415000	415000	415000	1
344	20241223	125000	1840283500	415000	415000	415000	415000	2
345	20241223	124900	1839453500	414500	414500	414500	414500	0
346	20241223	124800	1839453500	414500	414000	414500	414000	30
347	20241223	124700	1827031500	414000	414500	414500	414000	71
348	20241223	124600	1797626000	415000	415000	415000	415000	0
349	20241223	124500	1797626000	415000	415000	415000	415000	2
350	20241223	124400	1796796000	415000	415000	415000	415000	10
351	20241223	124300	1792646000	416000	415500	416000	415500	56
352	20241223	124200	1769356500	415500	415500	415500	415500	0
353	20241223	124100	1769356500	415500	415500	415500	415500	4
354	20241223	124000	1767694500	415000	415000	415000	415000	5
355	20241223	123900	1765619500	416000	415000	416000	415000	32
356	20241223	123800	1752323500	415000	414000	415000	414000	34
357	20241223	123700	1738230500	415000	414500	415000	414000	48
358	20241223	123600	1718352000	415000	415000	415000	415000	1
359	20241223	123500	1717937000	415000	415000	415000	415000	0
360	20241223	123400	1717937000	415000	414500	415000	414500	17
361	20241223	123300	1710889500	414500	414500	414500	414500	3
362	20241223	123200	1709646000	415000	414500	415000	414500	45
363	20241223	123100	1690986500	415000	415000	415000	415000	5
364	20241223	123000	1688911500	415000	414500	415000	414500	8
365	20241223	122900	1685592000	414500	415000	415000	414500	6
366	20241223	122800	1683102500	415000	415000	415000	415000	0
367	20241223	122700	1683102500	415000	415000	415000	415000	1
368	20241223	122600	1682687500	415000	414500	415000	414000	50
369	20241223	122500	1661962000	414000	414000	414000	414000	7
370	20241223	122400	1659064000	414500	414500	414500	414500	0
371	20241223	122300	1659064000	414500	414500	414500	414500	27
372	20241223	122200	1647872500	414500	414500	414500	414500	5
373	20241223	122100	1645800000	414000	414000	414000	414000	0
374	20241223	122000	1645800000	414000	414000	414000	414000	1
375	20241223	121900	1645386000	414500	414000	414500	414000	76
376	20241223	121800	1613899500	414000	414000	414000	414000	3
377	20241223	121700	1612657500	414000	414000	414000	414000	5
378	20241223	121600	1610587500	413000	413000	413000	413000	0
379	20241223	121500	1610587500	413000	414000	414000	413000	7
380	20241223	121400	1607690500	413500	413500	413500	413500	0
381	20241223	121300	1607690500	413500	413500	413500	413500	4
382	20241223	121200	1606036500	413000	413000	413000	413000	1
383	20241223	121100	1605623500	413500	413500	413500	413500	3
384	20241223	121000	1604383000	414000	414000	414000	414000	0
385	20241223	120900	1604383000	414000	414000	414000	413500	21
386	20241223	120800	1595696000	414000	414000	414000	414000	6
387	20241223	120700	1593212000	415000	414500	415000	414500	15
388	20241223	120600	1586993500	414500	414500	414500	414500	0
389	20241223	120500	1586993500	414500	414500	414500	414500	0
390	20241223	120400	1586993500	414500	414000	415000	414000	78
391	20241223	120300	1554670500	414000	413500	414000	413500	16
392	20241223	120200	1548054000	414000	414000	414000	414000	0
393	20241223	120100	1548054000	414000	413000	414000	413000	22
394	20241223	120000	1538966000	413000	413000	413000	413000	2
395	20241223	115900	1538140000	413000	413000	413000	413000	1
396	20241223	115800	1537727000	413500	414500	414500	413500	27
397	20241223	115700	1526551000	414500	412500	414500	412500	24
398	20241223	115600	1516615000	414000	413000	414000	413000	18
399	20241223	115500	1509180000	414000	413500	414000	413500	3
400	20241223	115400	1507939000	414500	414500	414500	414500	5
401	20241223	115300	1505866500	414500	414500	414500	414500	0
402	20241223	115200	1505866500	414500	414500	414500	413500	32
403	20241223	115100	1492604500	414500	413500	414500	413500	31
404	20241223	115000	1479780000	414000	414000	414000	414000	8
405	20241223	114900	1476468000	414000	414000	414000	414000	0
406	20241223	114800	1476468000	414000	414000	414000	414000	3
407	20241223	114700	1475226000	414500	414000	414500	414000	4
408	20241223	114600	1473569500	413500	413500	413500	413500	3
409	20241223	114500	1472329000	414500	414500	414500	414500	0
410	20241223	114400	1472329000	414500	414500	414500	414500	13
411	20241223	114300	1466940500	414500	414500	414500	414500	0
412	20241223	114200	1466940500	414500	414000	414500	414000	44
413	20241223	114100	1448723000	414000	414000	414000	414000	4
414	20241223	114000	1447067000	414000	413500	414000	413500	15
415	20241223	113900	1440860500	413500	413500	413500	413500	6
416	20241223	113800	1438379500	414000	414000	414000	414000	8
417	20241223	113700	1435067500	413500	413000	413500	413000	36
418	20241223	113600	1420196500	413000	413000	413000	413000	0
419	20241223	113500	1420196500	413000	413000	413000	413000	0
420	20241223	113400	1420196500	413000	413000	413000	413000	0
421	20241223	113300	1420196500	413000	413000	413000	413000	1
422	20241223	113200	1419783500	413000	413000	413000	413000	0
423	20241223	113100	1419783500	413000	412500	413000	412500	45
424	20241223	113000	1401219000	412500	412000	412500	412000	34
425	20241223	112900	1387209000	411500	411500	411500	411500	19
426	20241223	112800	1379390500	411500	411500	411500	411500	1
427	20241223	112700	1378979000	412500	412500	412500	412500	0
428	20241223	112600	1378979000	412500	412500	413000	412500	29
429	20241223	112500	1367014000	413000	413000	413000	413000	0
430	20241223	112400	1367014000	413000	413000	413000	413000	14
431	20241223	112300	1361232000	413000	412000	413000	412000	19
432	20241223	112200	1353399500	413000	413000	413000	413000	1
433	20241223	112100	1352986500	413000	413000	413000	413000	0
434	20241223	112000	1352986500	413000	413000	413000	413000	13
435	20241223	111900	1347617500	413000	413000	413000	413000	0
436	20241223	111800	1347617500	413000	413000	413000	413000	0
437	20241223	111700	1347617500	413000	413000	413000	413000	0
438	20241223	111600	1347617500	413000	411000	413000	411000	21
439	20241223	111500	1338980500	411000	412000	413000	410000	134
440	20241223	111400	1283814500	412000	412000	412000	412000	182
441	20241223	111300	1208830500	412000	411000	412000	411000	27
442	20241223	111200	1197732500	411000	411000	411000	411000	1
443	20241223	111100	1197321500	411000	410500	411000	410500	42
444	20241223	111000	1180072500	410500	410500	410500	410500	1
445	20241223	110900	1179662000	410500	410000	410500	410000	17
446	20241223	110800	1172691500	410000	409500	410000	409500	5
447	20241223	110700	1170643500	410000	410000	410000	410000	6
448	20241223	110600	1168183500	410000	410000	410000	410000	2
449	20241223	110500	1167363500	410000	410000	410000	410000	0
450	20241223	110400	1167363500	410000	410000	410000	410000	11
451	20241223	110300	1162853500	410500	409500	410500	409500	8
452	20241223	110200	1159574000	409500	409500	409500	409500	1
453	20241223	110100	1159164500	410000	410000	410000	410000	5
454	20241223	110000	1157114500	410500	410500	410500	410500	1
455	20241223	105900	1156704000	410500	409000	410500	409000	94
456	20241223	105800	1118185500	409000	409000	409000	409000	3
457	20241223	105700	1116958500	409000	409000	409000	409000	0
458	20241223	105600	1116958500	409000	409000	409000	408500	15
459	20241223	105500	1110829500	409000	409000	409000	409000	5
460	20241223	105400	1108784500	409000	409000	409000	409000	6
461	20241223	105300	1106330500	409000	409000	409000	409000	12
462	20241223	105200	1101422500	409000	408000	409000	408000	82
463	20241223	105100	1067955000	407500	407500	407500	407500	4
464	20241223	105000	1066325000	406500	406500	406500	406500	0
465	20241223	104900	1066325000	406500	406500	406500	406500	1
466	20241223	104800	1065918500	407500	407500	407500	407500	5
467	20241223	104700	1063881000	407500	407500	407500	407500	4
468	20241223	104600	1062251000	408000	408000	408000	408000	1
469	20241223	104500	1061843000	408000	407000	408000	407000	27
470	20241223	104400	1050849000	407000	407500	407500	407000	8
471	20241223	104300	1047589500	407500	407500	407500	407500	3
472	20241223	104200	1046367000	407500	407500	407500	407500	6
473	20241223	104100	1043922000	407000	407500	407500	407000	2
474	20241223	104000	1043107500	407000	407000	407000	407000	0
475	20241223	103900	1043107500	407000	407500	407500	407000	9
476	20241223	103800	1039440500	407500	407500	407500	407500	0
477	20241223	103700	1039440500	407500	407000	407500	407000	7
478	20241223	103600	1036590500	407000	407500	407500	407000	9
479	20241223	103500	1032923500	408000	408000	408000	407500	13
480	20241223	103400	1027624500	408000	408000	408000	408000	0
481	20241223	103300	1027624500	408000	408000	408000	408000	4
482	20241223	103200	1025992500	408000	407500	408000	407500	3
483	20241223	103100	1024769500	408000	408000	408000	408000	4
484	20241223	103000	1023137500	408000	408000	408000	408000	1
485	20241223	102900	1022729500	408000	408000	408000	408000	5
486	20241223	102800	1020689500	408500	408500	408500	408500	0
487	20241223	102700	1020689500	408500	408500	408500	408500	0
488	20241223	102600	1020689500	408500	408500	408500	408500	3
489	20241223	102500	1019464000	408500	408500	408500	408500	0
490	20241223	102400	1019464000	408500	408500	408500	408500	15
491	20241223	102300	1013336500	409000	409000	409000	409000	7
492	20241223	102200	1010473500	408500	408500	408500	408000	25
493	20241223	102100	1000266000	408000	407000	408000	407000	9
494	20241223	102000	996595000	407000	408500	409000	407000	40
495	20241223	101900	980272500	408500	408500	408500	408500	23
496	20241223	101800	970877000	407500	408000	408500	407500	65
497	20241223	101700	944382000	409500	409500	409500	409500	0
498	20241223	101600	944382000	409500	409000	409500	409000	13
499	20241223	101500	939064000	410000	407000	410000	407000	307
500	20241223	101400	813774500	407000	407000	407000	407000	0
501	20241223	101300	813774500	407000	407000	407000	407000	4
502	20241223	101200	812146500	407000	407000	407000	407000	0
503	20241223	101100	812146500	407000	407000	407000	407000	17
504	20241223	101000	805227500	407500	407000	407500	407000	22
505	20241223	100900	796272000	407500	407500	407500	407500	0
506	20241223	100800	796272000	407500	407500	407500	407500	0
507	20241223	100700	796272000	407500	407500	407500	407500	0
508	20241223	100600	796272000	407500	407500	407500	407500	0
509	20241223	100500	796272000	407500	407000	407500	407000	27
510	20241223	100400	785281500	407500	407000	408000	407000	41
511	20241223	100300	768585000	407000	407000	407000	407000	0
512	20241223	100200	768585000	407000	407000	407000	407000	0
513	20241223	100100	768585000	407000	407000	407000	407000	0
514	20241223	100000	768585000	407000	406500	407000	406500	10
515	20241223	095900	764515500	406500	407500	407500	406500	12
516	20241223	095800	759634500	407500	407500	407500	407500	0
517	20241223	095700	759634500	407500	407500	407500	407500	14
518	20241223	095600	753929500	407500	407500	407500	407500	0
519	20241223	095500	753929500	407500	406000	407500	405500	138
520	20241223	095400	697796000	407000	406500	407000	406000	50
521	20241223	095300	677473000	407000	407000	407000	407000	1
522	20241223	095200	677066000	407000	407000	407000	407000	1
523	20241223	095100	676659000	407000	407000	407000	407000	5
524	20241223	095000	674624000	407000	407000	407000	407000	5
525	20241223	094900	672589000	407000	408500	409000	406500	128
526	20241223	094800	620341000	408000	407500	408000	407500	18
527	20241223	094700	612998500	408000	404500	408000	404500	52
528	20241223	094600	591883500	405500	405500	405500	405500	0
529	20241223	094500	591883500	405500	405500	405500	405500	0
530	20241223	094400	591883500	405500	405500	405500	405500	0
531	20241223	094300	591883500	405500	405500	405500	405500	6
532	20241223	094200	589450500	405500	403500	405500	403500	23
533	20241223	094100	580152500	403500	405500	405500	403500	28
534	20241223	094000	568840000	405500	405000	405500	404500	11
535	20241223	093900	564387500	405000	405000	405000	405000	2
536	20241223	093800	563577500	405000	404000	405000	404000	12
537	20241223	093700	558723500	404000	403000	404000	403000	8
538	20241223	093600	555495000	403000	403000	403000	403000	11
539	20241223	093500	551062000	403000	403000	403000	403000	8
540	20241223	093400	547838000	403000	401000	403000	401000	17
541	20241223	093300	541015000	401000	401000	401000	401000	0
542	20241223	093200	541015000	401000	401000	401000	401000	5
543	20241223	093100	539010000	401000	401000	401000	401000	0
544	20241223	093000	539010000	401000	400500	401000	400500	33
545	20241223	092900	525791500	400500	400500	400500	400500	4
546	20241223	092800	524189500	401000	402000	402000	401000	40
547	20241223	092700	508133500	402000	403500	403500	401500	96
548	20241223	092600	469515000	403500	401500	403500	401500	21
549	20241223	092500	461057000	400500	400500	401500	400500	21
550	20241223	092400	452644000	401000	401000	401000	401000	16
551	20241223	092300	446228000	401000	401500	401500	401000	8
552	20241223	092200	443017000	402000	402000	402000	402000	4
553	20241223	092100	441409000	402000	402500	402500	402000	9
554	20241223	092000	437787500	402500	399000	402500	399000	122
555	20241223	091900	388956500	399000	400000	400000	399000	34
556	20241223	091800	375370500	400000	398500	400000	398000	117
557	20241223	091700	328717000	398500	398500	399000	398500	79
558	20241223	091600	297231000	398500	398500	398500	398000	11
559	20241223	091500	292848500	398500	398000	398500	398000	67
560	20241223	091400	266179000	398000	398000	398000	398000	6
561	20241223	091300	263791000	398000	397500	398000	395000	157
562	20241223	091200	201467500	397500	397000	398000	397000	22
563	20241223	091100	192726000	397500	397500	397500	395500	59
564	20241223	091000	169363500	397500	395500	397500	395500	12
565	20241223	090900	164606500	395500	397000	397000	395500	75
566	20241223	090800	134904000	397500	398500	398500	396500	68
567	20241223	090700	107867000	398000	398500	398500	398000	22
568	20241223	090600	99102000	399000	400000	400000	399000	72
569	20241223	090500	70347500	398000	399000	399000	398000	98
570	20241223	090400	31246500	399000	402000	402000	399000	64
571	20241223	090300	5632000	402000	402000	402000	402000	1
572	20241223	090200	5230000	402000	402500	402500	401500	8
573	20241223	090100	2014000	402000	403000	403000	402000	2
574	20241223	090000	1209000	403000	403000	403000	403000	3