KissMeData/000670/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	183200	2634036500	418000	418000	418000	418000	38
3	20241224	183100	2634036500	418000	418000	418000	418000	0
4	20241224	183000	2634036500	418000	418000	418000	418000	0
5	20241224	182900	2634036500	418000	418000	418000	418000	0
6	20241224	182800	2634036500	418000	418000	418000	418000	0
7	20241224	182700	2634036500	418000	418000	418000	418000	0
8	20241224	182600	2634036500	418000	418000	418000	418000	0
9	20241224	182500	2634036500	418000	418000	418000	418000	0
10	20241224	182400	2634036500	418000	418000	418000	418000	0
11	20241224	182300	2634036500	418000	418000	418000	418000	0
12	20241224	182200	2634036500	418000	418000	418000	418000	0
13	20241224	182100	2634036500	418000	418000	418000	418000	0
14	20241224	182000	2634036500	418000	418000	418000	418000	0
15	20241224	181900	2634036500	418000	418000	418000	418000	0
16	20241224	181800	2634036500	418000	418000	418000	418000	0
17	20241224	181700	2634036500	418000	418000	418000	418000	0
18	20241224	181600	2634036500	418000	418000	418000	418000	0
19	20241224	181500	2634036500	418000	418000	418000	418000	0
20	20241224	181400	2634036500	418000	418000	418000	418000	0
21	20241224	181300	2634036500	418000	418000	418000	418000	0
22	20241224	181200	2634036500	418000	418000	418000	418000	0
23	20241224	181100	2634036500	418000	418000	418000	418000	0
24	20241224	181000	2634036500	418000	418000	418000	418000	0
25	20241224	180900	2634036500	418000	418000	418000	418000	0
26	20241224	180800	2634036500	418000	418000	418000	418000	0
27	20241224	180700	2634036500	418000	418000	418000	418000	0
28	20241224	180600	2634036500	418000	418000	418000	418000	0
29	20241224	180500	2634036500	418000	418000	418000	418000	0
30	20241224	180400	2634036500	418000	418000	418000	418000	0
31	20241224	180300	2634036500	418000	418000	418000	418000	0
32	20241224	180200	2634036500	418000	418000	418000	418000	38
33	20241224	180100	2634036500	418000	418000	418000	418000	0
34	20241224	180000	2634036500	418000	418000	418000	418000	0
35	20241224	175900	2634036500	418000	418000	418000	418000	0
36	20241224	175800	2634036500	418000	418000	418000	418000	0
37	20241224	175700	2634036500	418000	418000	418000	418000	0
38	20241224	175600	2634036500	418000	418000	418000	418000	0
39	20241224	175500	2634036500	418000	418000	418000	418000	0
40	20241224	175400	2634036500	418000	418000	418000	418000	0
41	20241224	175300	2634036500	418000	418000	418000	418000	0
42	20241224	175200	2634036500	418000	418000	418000	418000	0
43	20241224	175100	2634036500	418000	418000	418000	418000	0
44	20241224	175000	2634036500	418000	418000	418000	418000	0
45	20241224	174900	2634036500	418000	418000	418000	418000	0
46	20241224	174800	2634036500	418000	418000	418000	418000	0
47	20241224	174700	2634036500	418000	418000	418000	418000	0
48	20241224	174600	2634036500	418000	418000	418000	418000	0
49	20241224	174500	2634036500	418000	418000	418000	418000	0
50	20241224	174400	2634036500	418000	418000	418000	418000	0
51	20241224	174300	2634036500	418000	418000	418000	418000	0
52	20241224	174200	2634036500	418000	418000	418000	418000	0
53	20241224	174100	2634036500	418000	418000	418000	418000	0
54	20241224	174000	2634036500	418000	418000	418000	418000	0
55	20241224	173900	2634036500	418000	418000	418000	418000	0
56	20241224	173800	2634036500	418000	418000	418000	418000	0
57	20241224	173700	2634036500	418000	418000	418000	418000	0
58	20241224	173600	2634036500	418000	418000	418000	418000	0
59	20241224	173500	2634036500	418000	418000	418000	418000	0
60	20241224	173400	2634036500	418000	418000	418000	418000	0
61	20241224	173300	2634036500	418000	418000	418000	418000	0
62	20241224	173200	2634036500	418000	418000	418000	418000	38
63	20241224	173100	2634036500	418000	418000	418000	418000	0
64	20241224	173000	2634036500	418000	418000	418000	418000	0
65	20241224	172900	2634036500	418000	418000	418000	418000	0
66	20241224	172800	2634036500	418000	418000	418000	418000	0
67	20241224	172700	2634036500	418000	418000	418000	418000	0
68	20241224	172600	2634036500	418000	418000	418000	418000	0
69	20241224	172500	2634036500	418000	418000	418000	418000	0
70	20241224	172400	2634036500	418000	418000	418000	418000	0
71	20241224	172300	2634036500	418000	418000	418000	418000	0
72	20241224	172200	2634036500	418000	418000	418000	418000	0
73	20241224	172100	2634036500	418000	418000	418000	418000	0
74	20241224	172000	2634036500	418000	418000	418000	418000	0
75	20241224	171900	2634036500	418000	418000	418000	418000	0
76	20241224	171800	2634036500	418000	418000	418000	418000	0
77	20241224	171700	2634036500	418000	418000	418000	418000	0
78	20241224	171600	2634036500	418000	418000	418000	418000	0
79	20241224	171500	2634036500	418000	418000	418000	418000	0
80	20241224	171400	2634036500	418000	418000	418000	418000	0
81	20241224	171300	2634036500	418000	418000	418000	418000	0
82	20241224	171200	2634036500	418000	418000	418000	418000	0
83	20241224	171100	2634036500	418000	418000	418000	418000	0
84	20241224	171000	2634036500	418000	418000	418000	418000	0
85	20241224	170900	2634036500	418000	418000	418000	418000	0
86	20241224	170800	2634036500	418000	418000	418000	418000	0
87	20241224	170700	2634036500	418000	418000	418000	418000	0
88	20241224	170600	2634036500	418000	418000	418000	418000	0
89	20241224	170500	2634036500	418000	418000	418000	418000	0
90	20241224	170400	2634036500	418000	418000	418000	418000	0
91	20241224	170300	2634036500	418000	418000	418000	418000	0
92	20241224	170200	2634036500	418000	418000	418000	418000	38
93	20241224	170100	2634036500	418000	418000	418000	418000	0
94	20241224	170000	2634036500	418000	418000	418000	418000	0
95	20241224	165900	2634036500	418000	418000	418000	418000	0
96	20241224	165800	2634036500	418000	418000	418000	418000	0
97	20241224	165700	2634036500	418000	418000	418000	418000	0
98	20241224	165600	2634036500	418000	418000	418000	418000	0
99	20241224	165500	2634036500	418000	418000	418000	418000	0
100	20241224	165400	2634036500	418000	418000	418000	418000	0
101	20241224	165300	2634036500	418000	418000	418000	418000	0
102	20241224	165200	2634036500	418000	418000	418000	418000	0
103	20241224	165100	2634036500	418000	418000	418000	418000	0
104	20241224	165000	2634036500	418000	418000	418000	418000	0
105	20241224	164900	2634036500	418000	418000	418000	418000	0
106	20241224	164800	2634036500	418000	418000	418000	418000	0
107	20241224	164700	2634036500	418000	418000	418000	418000	0
108	20241224	164600	2634036500	418000	418000	418000	418000	0
109	20241224	164500	2634036500	418000	418000	418000	418000	0
110	20241224	164400	2634036500	418000	418000	418000	418000	0
111	20241224	164300	2634036500	418000	418000	418000	418000	0
112	20241224	164200	2634036500	418000	418000	418000	418000	0
113	20241224	164100	2634036500	418000	418000	418000	418000	0
114	20241224	164000	2634036500	418000	418000	418000	418000	0
115	20241224	163900	2634036500	418000	418000	418000	418000	0
116	20241224	163800	2634036500	418000	418000	418000	418000	0
117	20241224	163700	2634036500	418000	418000	418000	418000	0
118	20241224	163600	2634036500	418000	418000	418000	418000	0
119	20241224	163500	2634036500	418000	418000	418000	418000	0
120	20241224	163400	2634036500	418000	418000	418000	418000	0
121	20241224	163300	2634036500	418000	418000	418000	418000	0
122	20241224	163200	2634036500	418000	418000	418000	418000	38
123	20241224	163100	2634036500	418000	418000	418000	418000	0
124	20241224	163000	2634036500	418000	418000	418000	418000	0
125	20241224	162900	2634036500	418000	418000	418000	418000	0
126	20241224	162800	2634036500	418000	418000	418000	418000	0
127	20241224	162700	2634036500	418000	418000	418000	418000	0
128	20241224	162600	2634036500	418000	418000	418000	418000	0
129	20241224	162500	2634036500	418000	418000	418000	418000	0
130	20241224	162400	2634036500	418000	418000	418000	418000	0
131	20241224	162300	2634036500	418000	418000	418000	418000	0
132	20241224	162200	2634036500	418000	418000	418000	418000	0
133	20241224	162100	2634036500	418000	418000	418000	418000	0
134	20241224	162000	2634036500	418000	418000	418000	418000	0
135	20241224	161900	2634036500	418000	418000	418000	418000	0
136	20241224	161800	2634036500	418000	418000	418000	418000	0
137	20241224	161700	2634036500	418000	418000	418000	418000	0
138	20241224	161600	2634036500	418000	418000	418000	418000	0
139	20241224	161500	2634036500	418000	418000	418000	418000	0
140	20241224	161400	2634036500	418000	418000	418000	418000	0
141	20241224	161300	2634036500	418000	418000	418000	418000	0
142	20241224	161200	2634036500	418000	418000	418000	418000	0
143	20241224	161100	2634036500	418000	418000	418000	418000	0
144	20241224	161000	2634036500	418000	418000	418000	418000	0
145	20241224	160900	2634036500	418000	418000	418000	418000	0
146	20241224	160800	2634036500	418000	418000	418000	418000	0
147	20241224	160700	2634036500	418000	418000	418000	418000	0
148	20241224	160600	2634036500	418000	418000	418000	418000	0
149	20241224	160500	2634036500	418000	418000	418000	418000	0
150	20241224	160400	2634036500	418000	418000	418000	418000	0
151	20241224	160300	2634036500	418000	418000	418000	418000	0
152	20241224	160200	2634036500	418000	418000	418000	418000	38
153	20241224	160100	2634036500	418000	418000	418000	418000	0
154	20241224	160000	2634036500	418000	418000	418000	418000	0
155	20241224	155900	2634036500	418000	418000	418000	418000	0
156	20241224	155800	2634036500	418000	418000	418000	418000	0
157	20241224	155700	2634036500	418000	418000	418000	418000	0
158	20241224	155600	2634036500	418000	418000	418000	418000	0
159	20241224	155500	2634036500	418000	418000	418000	418000	0
160	20241224	155400	2634036500	418000	418000	418000	418000	0
161	20241224	155300	2634036500	418000	418000	418000	418000	0
162	20241224	155200	2634036500	418000	418000	418000	418000	0
163	20241224	155100	2634036500	418000	418000	418000	418000	0
164	20241224	155000	2634036500	418000	418000	418000	418000	0
165	20241224	154900	2634036500	418000	418000	418000	418000	0
166	20241224	154800	2634036500	418000	418000	418000	418000	0
167	20241224	154700	2634036500	418000	418000	418000	418000	0
168	20241224	154600	2634036500	418000	418000	418000	418000	0
169	20241224	154500	2634036500	418000	418000	418000	418000	0
170	20241224	154400	2634036500	418000	418000	418000	418000	0
171	20241224	154300	2634036500	418000	418000	418000	418000	0
172	20241224	154200	2634036500	418000	418000	418000	418000	0
173	20241224	154100	2634036500	418000	418000	418000	418000	0
174	20241224	154000	2634036500	418000	418000	418000	418000	0
175	20241224	153900	2634036500	418000	418000	418000	418000	0
176	20241224	153800	2634036500	418000	418000	418000	418000	0
177	20241224	153700	2634036500	418000	418000	418000	418000	0
178	20241224	153600	2634036500	418000	418000	418000	418000	0
179	20241224	153500	2634036500	418000	418000	418000	418000	0
180	20241224	153400	2634036500	418000	418000	418000	418000	0
181	20241224	153300	2634036500	418000	418000	418000	418000	0
182	20241224	153200	2634036500	418000	418000	418000	418000	38
183	20241224	153100	2634036500	418000	418000	418000	418000	0
184	20241224	153000	2634036500	418000	418000	418000	418000	38
185	20241224	152900	2618152500	417000	417000	417000	417000	0
186	20241224	152800	2618152500	417000	417000	417000	417000	0
187	20241224	152700	2618152500	417000	417000	417000	417000	0
188	20241224	152600	2618152500	417000	417000	417000	417000	0
189	20241224	152500	2618152500	417000	417000	417000	417000	0
190	20241224	152400	2618152500	417000	417000	417000	417000	0
191	20241224	152300	2618152500	417000	417000	417000	417000	0
192	20241224	152200	2618152500	417000	417000	417000	417000	0
193	20241224	152100	2618152500	417000	417000	417000	417000	0
194	20241224	152000	2618152500	417000	417000	417000	417000	0
195	20241224	151900	2618152500	417000	416000	417000	416000	13
196	20241224	151800	2612737500	416000	416000	416000	416000	2
197	20241224	151700	2611905500	416000	416000	416000	416000	3
198	20241224	151600	2610657500	417000	417000	417000	417000	0
199	20241224	151500	2610657500	417000	416000	417000	415500	12
200	20241224	151400	2605667000	417000	417000	417000	417000	2
201	20241224	151300	2604833000	417500	415500	417500	415500	9
202	20241224	151200	2601085500	415500	415500	415500	415000	27
203	20241224	151100	2589867500	416000	416000	416000	416000	6
204	20241224	151000	2587371500	416000	417500	418000	416000	45
205	20241224	150900	2568616500	418000	418000	418000	418000	4
206	20241224	150800	2566944500	418000	418000	418000	418000	2
207	20241224	150700	2566108500	418000	418000	418000	418000	0
208	20241224	150600	2566108500	418000	418500	418500	418000	9
209	20241224	150500	2562343500	418500	418500	418500	418500	6
210	20241224	150400	2559832500	418500	418500	418500	418500	1
211	20241224	150300	2559414000	418500	418500	418500	418500	3
212	20241224	150200	2558158500	418500	418500	418500	418500	2
213	20241224	150100	2557321500	418500	418500	418500	417000	13
214	20241224	150000	2551890000	419000	419000	419000	419000	4
215	20241224	145900	2550214000	418500	418500	418500	418500	5
216	20241224	145800	2548121500	418500	418500	418500	418500	5
217	20241224	145700	2546029000	418500	418500	418500	418500	3
218	20241224	145600	2544773500	418000	418000	418000	418000	2
219	20241224	145500	2543937500	418000	418000	418000	418000	8
220	20241224	145400	2540593500	417000	418000	418000	417000	6
221	20241224	145300	2538089500	418000	418000	418000	418000	9
222	20241224	145200	2534327500	418000	418000	418000	418000	1
223	20241224	145100	2533909500	418000	417500	418000	417500	10
224	20241224	145000	2529733500	418000	418000	418000	418000	3
225	20241224	144900	2528479500	418000	418000	418000	418000	1
226	20241224	144800	2528061500	418500	419000	419000	418000	21
227	20241224	144700	2519275000	419500	419000	420000	418500	58
228	20241224	144600	2494931500	418500	419500	419500	418500	9
229	20241224	144500	2491158000	419500	419500	419500	419500	5
230	20241224	144400	2489060500	419500	419500	419500	419500	1
231	20241224	144300	2488641000	419500	419500	419500	419500	3
232	20241224	144200	2487382500	420000	419500	420000	418000	13
233	20241224	144100	2481935500	419500	418000	419500	418000	11
234	20241224	144000	2477333000	418000	418000	418000	418000	4
235	20241224	143900	2475661000	418000	419500	419500	418000	7
236	20241224	143800	2472729000	419500	418500	419500	418000	8
237	20241224	143700	2469380500	419000	419000	419000	419000	2
238	20241224	143600	2468542500	419000	419000	419000	417500	9
239	20241224	143500	2464774500	419000	419000	419000	419000	2
240	20241224	143400	2463936500	418500	418500	418500	418500	0
241	20241224	143300	2463936500	418500	418500	418500	417500	17
242	20241224	143200	2456830000	418000	418000	418000	418000	0
243	20241224	143100	2456830000	418000	418000	418000	418000	0
244	20241224	143000	2456830000	418000	418000	418500	418000	13
245	20241224	142900	2451395500	419000	419000	419000	419000	4
246	20241224	142800	2449719500	419500	419500	419500	419500	0
247	20241224	142700	2449719500	419500	419000	419500	419000	3
248	20241224	142600	2448462000	419000	418000	419000	418000	6
249	20241224	142500	2445951000	417500	417500	417500	417500	1
250	20241224	142400	2445533500	417500	418000	418000	417500	2
251	20241224	142300	2444698000	418000	418000	418000	418000	7
252	20241224	142200	2441772000	417500	417500	417500	417500	30
253	20241224	142100	2429247000	417500	417500	417500	417500	0
254	20241224	142000	2429247000	417500	417000	417500	417000	4
255	20241224	141900	2427578000	417000	417000	417000	417000	2
256	20241224	141800	2426744000	417000	415500	417000	415500	4
257	20241224	141700	2425079500	416000	416000	416000	416000	0
258	20241224	141600	2425079500	416000	416000	418000	416000	60
259	20241224	141500	2400080500	416000	416500	417000	415000	65
260	20241224	141400	2373040000	417000	417000	417000	417000	0
261	20241224	141300	2373040000	417000	417000	417000	417000	0
262	20241224	141200	2373040000	417000	417000	417000	417000	1
263	20241224	141100	2372623000	417000	417000	417000	417000	2
264	20241224	141000	2371789000	417000	418000	418000	417000	7
265	20241224	140900	2368869000	417500	417500	417500	417500	2
266	20241224	140800	2368034000	418500	417000	418500	417000	69
267	20241224	140700	2339236500	417000	416500	417000	416500	9
268	20241224	140600	2335486500	417500	418000	418000	416000	38
269	20241224	140500	2319658500	418000	419500	419500	418000	107
270	20241224	140400	2274828500	420000	421000	421000	420000	45
271	20241224	140300	2255918500	421000	421000	421000	421000	0
272	20241224	140200	2255918500	421000	421500	421500	421000	6
273	20241224	140100	2253390500	420500	420500	420500	420500	0
274	20241224	140000	2253390500	420500	421500	421500	420500	7
275	20241224	135900	2250442000	421000	421000	421000	421000	7
276	20241224	135800	2247495000	420500	420500	420500	420500	3
277	20241224	135700	2246233500	421000	421000	421000	421000	3
278	20241224	135600	2244970500	421000	421000	421000	421000	5
279	20241224	135500	2242865500	421000	421000	421000	421000	11
280	20241224	135400	2238234500	420500	420500	420500	420500	3
281	20241224	135300	2236973000	421000	421000	421000	421000	10
282	20241224	135200	2232763000	420500	420500	420500	420500	9
283	20241224	135100	2228978500	420500	420500	420500	420500	0
284	20241224	135000	2228978500	420500	420500	420500	420500	0
285	20241224	134900	2228978500	420500	420500	420500	420500	4
286	20241224	134800	2227296500	420000	420000	420000	420000	4
287	20241224	134700	2225616500	420500	420500	420500	420500	7
288	20241224	134600	2222673000	420000	420000	420000	420000	8
289	20241224	134500	2219313000	420000	420000	420000	420000	1
290	20241224	134400	2218893000	421000	421000	421000	421000	8
291	20241224	134300	2215525000	420000	420000	420000	420000	0
292	20241224	134200	2215525000	420000	420000	420000	420000	24
293	20241224	134100	2205445000	420500	420500	420500	420500	16
294	20241224	134000	2198717000	420500	420500	420500	420500	0
295	20241224	133900	2198717000	420500	420000	420500	420000	5
296	20241224	133800	2196616500	420500	420500	420500	420500	7
297	20241224	133700	2193673000	421000	421000	421000	421000	45
298	20241224	133600	2174728000	421000	421000	421000	421000	1
299	20241224	133500	2174307000	421000	421500	421500	421000	30
300	20241224	133400	2161675500	421500	421500	421500	421500	0
301	20241224	133300	2161675500	421500	421500	421500	421500	4
302	20241224	133200	2159989500	421500	421500	421500	421500	0
303	20241224	133100	2159989500	421500	421500	421500	421500	5
304	20241224	133000	2157882000	421500	421500	421500	421500	6
305	20241224	132900	2155353000	421000	422500	422500	421000	70
306	20241224	132800	2125847500	421500	421500	421500	421500	0
307	20241224	132700	2125847500	421500	422000	422000	421500	2
308	20241224	132600	2125004000	422000	422000	422000	422000	1
309	20241224	132500	2124582000	421500	423000	423000	421500	58
310	20241224	132400	2100125500	423500	422500	423500	422500	13
311	20241224	132300	2094629000	423500	423500	423500	423500	0
312	20241224	132200	2094629000	423500	423500	423500	423500	4
313	20241224	132100	2092935000	423000	423500	423500	423000	12
314	20241224	132000	2087858000	425000	425000	425000	425000	0
315	20241224	131900	2087858000	425000	423500	425000	423500	8
316	20241224	131800	2084463500	424500	424500	424500	424500	7
317	20241224	131700	2081492000	425000	425000	425000	425000	0
318	20241224	131600	2081492000	425000	425000	425000	425000	0
319	20241224	131500	2081492000	425000	423000	425000	423000	6
320	20241224	131400	2078944000	423000	424000	424000	423000	6
321	20241224	131300	2076404000	423500	423500	423500	423500	0
322	20241224	131200	2076404000	423500	423500	423500	423500	17
323	20241224	131100	2069204500	423500	423500	423500	423500	5
324	20241224	131000	2067087000	423500	423500	423500	423500	1
325	20241224	130900	2066663500	424000	424000	424000	424000	4
326	20241224	130800	2064967500	423000	423000	423000	423000	3
327	20241224	130700	2063698500	423000	423000	423000	423000	0
328	20241224	130600	2063698500	423000	424000	424000	423000	82
329	20241224	130500	2028931500	425000	424000	425000	424000	8
330	20241224	130400	2025536500	425000	425000	425000	425000	4
331	20241224	130300	2023836500	425000	425000	425000	425000	1
332	20241224	130200	2023411500	425000	425000	425000	425000	6
333	20241224	130100	2020861500	424500	424500	424500	424500	4
334	20241224	130000	2019163500	424000	424000	424000	424000	1
335	20241224	125900	2018739500	425500	425000	425500	425000	13
336	20241224	125800	2013212000	425000	425000	425000	425000	1
337	20241224	125700	2012787000	425000	425000	425000	425000	9
338	20241224	125600	2008962000	425000	425000	425000	425000	4
339	20241224	125500	2007262000	425000	424500	425000	423500	47
340	20241224	125400	1987311500	424500	424500	424500	424500	4
341	20241224	125300	1985613500	423500	423500	423500	423500	0
342	20241224	125200	1985613500	423500	423500	423500	423500	1
343	20241224	125100	1985190000	425000	425000	425000	425000	11
344	20241224	125000	1980515000	423500	424000	425500	423500	60
345	20241224	124900	1955047000	424000	424000	424000	424000	10
346	20241224	124800	1950807000	423500	425000	425000	423500	31
347	20241224	124700	1937655500	425000	425000	425000	425000	0
348	20241224	124600	1937655500	425000	425000	425000	425000	5
349	20241224	124500	1935530500	425000	424500	425000	424500	12
350	20241224	124400	1930434000	425000	425000	425000	425000	8
351	20241224	124300	1927034000	425000	425000	425000	425000	9
352	20241224	124200	1923209000	425000	425000	425000	425000	6
353	20241224	124100	1920659000	425000	425000	425000	425000	14
354	20241224	124000	1914709000	425000	425000	425000	425000	16
355	20241224	123900	1907909000	424500	425000	425000	424500	10
356	20241224	123800	1903659500	425000	424500	425000	424500	49
357	20241224	123700	1882837500	424000	424000	424500	424000	11
358	20241224	123600	1878171500	424000	424000	424000	424000	0
359	20241224	123500	1878171500	424000	424000	424000	424000	7
360	20241224	123400	1875203500	423500	423500	423500	423500	1
361	20241224	123300	1874780000	424000	424000	424000	424000	14
362	20241224	123200	1868844000	423000	423000	423000	423000	10
363	20241224	123100	1864614000	422500	422500	423000	422500	25
364	20241224	123000	1854049000	422000	422000	422000	422000	3
365	20241224	122900	1852783000	422500	422000	422500	422000	4
366	20241224	122800	1851093500	422000	421500	422000	421500	3
367	20241224	122700	1849828500	421500	421500	421500	421500	0
368	20241224	122600	1849828500	421500	421500	421500	421500	0
369	20241224	122500	1849828500	421500	421500	421500	421500	10
370	20241224	122400	1845613500	421500	422500	423000	421500	18
371	20241224	122300	1838012500	422500	422500	422500	422500	7
372	20241224	122200	1835055000	423000	423000	423000	423000	7
373	20241224	122100	1832094000	423000	423000	423000	423000	10
374	20241224	122000	1827864000	424000	422500	424000	422500	70
375	20241224	121900	1798235000	421500	421500	421500	421500	1
376	20241224	121800	1797813500	421500	422500	422500	421500	44
377	20241224	121700	1779265500	422500	422500	422500	422500	0
378	20241224	121600	1779265500	422500	422500	422500	422500	10
379	20241224	121500	1775040500	422500	423000	423000	422500	15
380	20241224	121400	1768701000	423000	423000	423000	423000	3
381	20241224	121300	1767432000	422500	422500	422500	422500	0
382	20241224	121200	1767432000	422500	422500	422500	422500	12
383	20241224	121100	1762362000	423000	421500	423000	421500	263
384	20241224	121000	1651355000	421500	421500	421500	421500	55
385	20241224	120900	1628172500	421500	421500	421500	421500	30
386	20241224	120800	1615527500	422000	422000	422000	422000	0
387	20241224	120700	1615527500	422000	422000	422000	422000	8
388	20241224	120600	1612151500	422000	422000	422000	422000	0
389	20241224	120500	1612151500	422000	422000	422000	422000	6
390	20241224	120400	1609619500	422000	422000	422000	422000	38
391	20241224	120300	1593583500	422000	422000	422000	422000	2
392	20241224	120200	1592739500	422000	422000	422000	422000	0
393	20241224	120100	1592739500	422000	422000	422000	422000	0
394	20241224	120000	1592739500	422000	422000	422000	422000	1
395	20241224	115900	1592317500	421500	421500	421500	421500	15
396	20241224	115800	1585995000	421000	425000	425000	421000	83
397	20241224	115700	1550868000	423500	423500	423500	423500	0
398	20241224	115600	1550868000	423500	423500	423500	423500	0
399	20241224	115500	1550868000	423500	423500	423500	423500	1
400	20241224	115400	1550444500	424500	423000	424500	423000	7
401	20241224	115300	1547474500	424500	423000	424500	423000	17
402	20241224	115200	1540276000	422500	422500	422500	422500	0
403	20241224	115100	1540276000	422500	422000	422500	422000	49
404	20241224	115000	1519592500	422000	422000	422000	422000	0
405	20241224	114900	1519592500	422000	422000	422000	422000	5
406	20241224	114800	1517482500	422000	422000	422000	422000	0
407	20241224	114700	1517482500	422000	422000	422000	422000	2
408	20241224	114600	1516638500	421500	421500	421500	421500	1
409	20241224	114500	1516217000	422000	423500	423500	422000	41
410	20241224	114400	1498883000	425000	425000	425000	425000	6
411	20241224	114300	1496333000	425000	425000	425000	425000	10
412	20241224	114200	1492083000	425000	424500	425000	423500	14
413	20241224	114100	1486141500	424500	424500	424500	424500	2
414	20241224	114000	1485292500	424500	424500	424500	424500	4
415	20241224	113900	1483594500	424500	424000	424500	424000	5
416	20241224	113800	1481472500	424000	423500	424000	423500	161
417	20241224	113700	1413224000	423500	423500	423500	423500	5
418	20241224	113600	1411106500	423500	423500	423500	423000	20
419	20241224	113500	1402639500	424000	425000	425000	424000	12
420	20241224	113400	1397547500	425000	425000	425000	425000	8
421	20241224	113300	1394147500	425000	425000	425000	425000	0
422	20241224	113200	1394147500	425000	425000	425000	425000	14
423	20241224	113100	1388197500	425000	425000	425000	425000	8
424	20241224	113000	1384797500	425000	424000	425000	424000	5
425	20241224	112900	1382673500	425000	425000	425000	425000	5
426	20241224	112800	1380548500	425000	425000	425000	425000	2
427	20241224	112700	1379698500	425000	424500	425000	424500	35
428	20241224	112600	1364838500	424000	424500	424500	424000	4
429	20241224	112500	1363141000	424500	423500	424500	423500	93
430	20241224	112400	1323734000	424000	424000	424000	424000	0
431	20241224	112300	1323734000	424000	423500	424000	423500	17
432	20241224	112200	1316532500	423500	423500	423500	423500	0
433	20241224	112100	1316532500	423500	423000	423500	423000	6
434	20241224	112000	1313992500	423000	423500	423500	423000	6
435	20241224	111900	1311452000	423500	423500	423500	423500	0
436	20241224	111800	1311452000	423500	423500	423500	423500	11
437	20241224	111700	1306793500	423500	423500	423500	423500	8
438	20241224	111600	1303405500	424000	423500	424000	423500	3
439	20241224	111500	1302134500	423500	423500	423500	423500	3
440	20241224	111400	1300864000	424000	424000	424000	423500	13
441	20241224	111300	1295354500	423500	423000	423500	423000	24
442	20241224	111200	1285192500	422500	422500	422500	422500	5
443	20241224	111100	1283080000	422500	422500	422500	422500	1
444	20241224	111000	1282657500	422500	422500	422500	422500	4
445	20241224	110900	1280967500	423000	422500	423000	422500	10
446	20241224	110800	1276738000	423000	422000	423000	422000	25
447	20241224	110700	1266171000	421500	421500	421500	421500	1
448	20241224	110600	1265749500	421500	422500	422500	421500	22
449	20241224	110500	1256455500	423000	423000	423000	423000	1
450	20241224	110400	1256032500	423000	423000	423000	423000	0
451	20241224	110300	1256032500	423000	423000	423000	423000	2
452	20241224	110200	1255186500	423000	423000	423000	423000	25
453	20241224	110100	1244611500	423500	423000	423500	423000	12
454	20241224	110000	1239535000	422500	420500	422500	419500	36
455	20241224	105900	1224373000	421500	419500	422000	419500	202
456	20241224	105800	1139520000	420000	420000	420000	420000	0
457	20241224	105700	1139520000	420000	420000	420000	420000	5
458	20241224	105600	1137420000	420000	420000	420000	420000	14
459	20241224	105500	1131540000	420000	420000	420000	420000	11
460	20241224	105400	1126920000	420000	420000	420000	420000	6
461	20241224	105300	1124400000	420000	420000	420000	420000	5
462	20241224	105200	1122300000	420000	419000	420000	419000	23
463	20241224	105100	1112648000	419000	419000	419000	419000	6
464	20241224	105000	1110134000	419000	419500	419500	419000	36
465	20241224	104900	1095032500	420000	420000	420000	420000	0
466	20241224	104800	1095032500	420000	420000	420000	420000	2
467	20241224	104700	1094192500	419500	418000	419500	418000	46
468	20241224	104600	1074933000	418500	419500	419500	418500	20
469	20241224	104500	1066557000	419500	420000	420000	419500	19
470	20241224	104400	1058580000	420500	420000	420500	420000	28
471	20241224	104300	1046816500	420000	420000	420000	420000	41
472	20241224	104200	1029596500	421000	421500	421500	421000	53
473	20241224	104100	1007264000	422000	422000	422000	422000	3
474	20241224	104000	1005998000	422000	422500	425000	421500	188
475	20241224	103900	926520500	422500	422000	422500	422000	6
476	20241224	103800	923987000	422000	421500	422500	421500	90
477	20241224	103700	886015500	421500	421500	421500	421000	88
478	20241224	103600	848929500	421000	419500	421500	419500	63
479	20241224	103500	822443000	419500	419500	419500	419500	13
480	20241224	103400	816989500	419500	419500	419500	419500	7
481	20241224	103300	814053000	419500	419000	420000	419000	14
482	20241224	103200	808180500	419500	419500	420000	419500	31
483	20241224	103100	795175500	419500	419000	420000	419000	298
484	20241224	103000	670125000	419000	416000	419000	416000	80
485	20241224	102900	636702000	417000	417000	417500	417000	30
486	20241224	102800	624191500	417000	417000	417000	417000	6
487	20241224	102700	621689500	417000	414500	417000	414500	175
488	20241224	102600	549003500	414500	414500	414500	414500	1
489	20241224	102500	548589000	414500	414500	414500	414500	16
490	20241224	102400	541957000	414500	413500	414500	413000	16
491	20241224	102300	535344500	414500	414500	414500	414500	0
492	20241224	102200	535344500	414500	414500	415000	414500	23
493	20241224	102100	525807500	414500	414000	414500	414000	2
494	20241224	102000	524979000	415000	415000	415000	415000	0
495	20241224	101900	524979000	415000	415500	415500	411500	73
496	20241224	101800	494750000	415000	412500	415000	412500	38
497	20241224	101700	479041000	414000	412500	414000	412500	17
498	20241224	101600	472026500	412500	412500	412500	412500	8
499	20241224	101500	468726500	412500	412000	412500	412000	11
500	20241224	101400	464191500	413000	413000	413000	413000	1
501	20241224	101300	463778500	413000	413000	413000	413000	0
502	20241224	101200	463778500	413000	413000	413000	413000	1
503	20241224	101100	463365500	413000	412500	413000	412500	10
504	20241224	101000	459240000	413000	413000	413000	413000	0
505	20241224	100900	459240000	413000	413000	413000	411500	9
506	20241224	100800	455524500	413000	413000	413000	413000	0
507	20241224	100700	455524500	413000	413000	413000	413000	5
508	20241224	100600	453459500	413000	413000	413000	413000	0
509	20241224	100500	453459500	413000	413000	413000	413000	0
510	20241224	100400	453459500	413000	412500	413000	412500	7
511	20241224	100300	450571500	412500	412500	412500	412500	1
512	20241224	100200	450159000	413000	413000	413000	413000	0
513	20241224	100100	450159000	413000	413000	413000	413000	5
514	20241224	100000	448094000	411500	410000	411500	410000	10
515	20241224	095900	443982000	410000	410000	410000	410000	0
516	20241224	095800	443982000	410000	410000	410000	410000	0
517	20241224	095700	443982000	410000	410000	410000	410000	2
518	20241224	095600	443162000	410500	410500	410500	410500	0
519	20241224	095500	443162000	410500	410500	410500	410500	0
520	20241224	095400	443162000	410500	410500	410500	410500	11
521	20241224	095300	438646500	410500	410500	410500	410500	0
522	20241224	095200	438646500	410500	410500	410500	410500	0
523	20241224	095100	438646500	410500	410500	410500	410500	1
524	20241224	095000	438236000	411500	411000	411500	411000	2
525	20241224	094900	437413500	411000	411000	411000	411000	11
526	20241224	094800	432892500	411000	410500	411000	410500	5
527	20241224	094700	430839500	410500	410000	410500	410000	3
528	20241224	094600	429609000	410000	410000	410000	410000	0
529	20241224	094500	429609000	410000	411500	411500	410000	67
530	20241224	094400	402107500	413000	413000	413000	413000	0
531	20241224	094300	402107500	413000	413000	413000	413000	0
532	20241224	094200	402107500	413000	413000	413000	413000	9
533	20241224	094100	398390500	413500	413500	413500	413500	1
534	20241224	094000	397977000	413500	413000	413500	413000	3
535	20241224	093900	396737000	413500	412500	413500	412000	27
536	20241224	093800	385609000	413000	413000	413000	413000	2
537	20241224	093700	384783000	412500	412500	412500	412500	0
538	20241224	093600	384783000	412500	413000	413000	412500	6
539	20241224	093500	382307500	413500	413500	413500	413500	0
540	20241224	093400	382307500	413500	413500	413500	413500	0
541	20241224	093300	382307500	413500	413500	413500	413500	0
542	20241224	093200	382307500	413500	413500	413500	413500	2
543	20241224	093100	381480500	413000	412000	413000	411500	16
544	20241224	093000	374891000	413000	412500	413000	412000	24
545	20241224	092900	364984500	412500	413500	413500	412500	18
546	20241224	092800	357542500	414000	414000	414000	414000	0
547	20241224	092700	357542500	414000	414500	414500	414000	14
548	20241224	092600	351746000	414500	414500	414500	414500	35
549	20241224	092500	337238500	415000	415000	415000	415000	6
550	20241224	092400	334748500	415500	415500	415500	415500	19
551	20241224	092300	326854000	416000	416500	416500	416000	44
552	20241224	092200	308542500	417000	415500	417000	415500	33
553	20241224	092100	294804000	415500	415000	415500	415000	4
554	20241224	092000	293143000	415000	413500	415000	413500	155
555	20241224	091900	228860000	413500	413500	413500	413500	8
556	20241224	091800	225552000	412000	412000	412000	412000	12
557	20241224	091700	220608000	412000	412000	412000	412000	0
558	20241224	091600	220608000	412000	411000	413000	411000	18
559	20241224	091500	213199500	410500	409000	411000	408500	138
560	20241224	091400	156618000	409500	409500	409500	409500	1
561	20241224	091300	156208500	409500	408500	409500	408500	3
562	20241224	091200	154981500	408000	408000	408000	408000	6
563	20241224	091100	152533500	408500	408500	408500	408500	6
564	20241224	091000	150082500	408500	408500	408500	408500	2
565	20241224	090900	149265500	409000	410500	410500	406000	83
566	20241224	090800	115496000	410500	410000	410500	410000	10
567	20241224	090700	111393000	407000	408000	408000	407000	37
568	20241224	090600	96305000	408000	409000	409000	408000	44
569	20241224	090500	78325500	409500	410500	410500	409500	7
570	20241224	090400	75456500	410500	411000	411000	410000	8
571	20241224	090300	72173000	409000	409500	409500	408500	17
572	20241224	090200	65220000	410000	411500	412000	409000	40
573	20241224	090100	48800000	412000	411500	412000	411500	23
574	20241224	090000	39324500	412000	414000	414500	411000	95