KissMeData/002310/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	183600	597204300	40650	40650	40650	40650	1651
3	20231211	183500	597204300	40650	40650	40650	40650	0
4	20231211	183400	597204300	40650	40650	40650	40650	0
5	20231211	183300	597204300	40650	40650	40650	40650	0
6	20231211	183200	597204300	40650	40650	40650	40650	0
7	20231211	183100	597204300	40650	40650	40650	40650	0
8	20231211	183000	597204300	40650	40650	40650	40650	0
9	20231211	182900	597204300	40650	40650	40650	40650	0
10	20231211	182800	597204300	40650	40650	40650	40650	0
11	20231211	182700	597204300	40650	40650	40650	40650	0
12	20231211	182600	597204300	40650	40650	40650	40650	0
13	20231211	182500	597204300	40650	40650	40650	40650	0
14	20231211	182400	597204300	40650	40650	40650	40650	0
15	20231211	182300	597204300	40650	40650	40650	40650	0
16	20231211	182200	597204300	40650	40650	40650	40650	0
17	20231211	182100	597204300	40650	40650	40650	40650	0
18	20231211	182000	597204300	40650	40650	40650	40650	0
19	20231211	181900	597204300	40650	40650	40650	40650	0
20	20231211	181800	597204300	40650	40650	40650	40650	0
21	20231211	181700	597204300	40650	40650	40650	40650	0
22	20231211	181600	597204300	40650	40650	40650	40650	0
23	20231211	181500	597204300	40650	40650	40650	40650	0
24	20231211	181400	597204300	40650	40650	40650	40650	0
25	20231211	181300	597204300	40650	40650	40650	40650	0
26	20231211	181200	597204300	40650	40650	40650	40650	0
27	20231211	181100	597204300	40650	40650	40650	40650	0
28	20231211	181000	597204300	40650	40650	40650	40650	0
29	20231211	180900	597204300	40650	40650	40650	40650	0
30	20231211	180800	597204300	40650	40650	40650	40650	0
31	20231211	180700	597204300	40650	40650	40650	40650	0
32	20231211	180600	597204300	40650	40650	40650	40650	1651
33	20231211	180500	597204300	40650	40650	40650	40650	0
34	20231211	180400	597204300	40650	40650	40650	40650	0
35	20231211	180300	597204300	40650	40650	40650	40650	0
36	20231211	180200	597204300	40650	40650	40650	40650	0
37	20231211	180100	597204300	40650	40650	40650	40650	0
38	20231211	180000	597204300	40650	40650	40650	40650	0
39	20231211	175900	597204300	40650	40650	40650	40650	0
40	20231211	175800	597204300	40650	40650	40650	40650	0
41	20231211	175700	597204300	40650	40650	40650	40650	0
42	20231211	175600	597204300	40650	40650	40650	40650	0
43	20231211	175500	597204300	40650	40650	40650	40650	0
44	20231211	175400	597204300	40650	40650	40650	40650	0
45	20231211	175300	597204300	40650	40650	40650	40650	0
46	20231211	175200	597204300	40650	40650	40650	40650	0
47	20231211	175100	597204300	40650	40650	40650	40650	0
48	20231211	175000	597204300	40650	40650	40650	40650	0
49	20231211	174900	597204300	40650	40650	40650	40650	0
50	20231211	174800	597204300	40650	40650	40650	40650	0
51	20231211	174700	597204300	40650	40650	40650	40650	0
52	20231211	174600	597204300	40650	40650	40650	40650	0
53	20231211	174500	597204300	40650	40650	40650	40650	0
54	20231211	174400	597204300	40650	40650	40650	40650	0
55	20231211	174300	597204300	40650	40650	40650	40650	0
56	20231211	174200	597204300	40650	40650	40650	40650	0
57	20231211	174100	597204300	40650	40650	40650	40650	0
58	20231211	174000	597204300	40650	40650	40650	40650	0
59	20231211	173900	597204300	40650	40650	40650	40650	0
60	20231211	173800	597204300	40650	40650	40650	40650	0
61	20231211	173700	597204300	40650	40650	40650	40650	0
62	20231211	173600	597204300	40650	40650	40650	40650	1651
63	20231211	173500	597204300	40650	40650	40650	40650	0
64	20231211	173400	597204300	40650	40650	40650	40650	0
65	20231211	173300	597204300	40650	40650	40650	40650	0
66	20231211	173200	597204300	40650	40650	40650	40650	0
67	20231211	173100	597204300	40650	40650	40650	40650	0
68	20231211	173000	597204300	40650	40650	40650	40650	0
69	20231211	172900	597204300	40650	40650	40650	40650	0
70	20231211	172800	597204300	40650	40650	40650	40650	0
71	20231211	172700	597204300	40650	40650	40650	40650	0
72	20231211	172600	597204300	40650	40650	40650	40650	0
73	20231211	172500	597204300	40650	40650	40650	40650	0
74	20231211	172400	597204300	40650	40650	40650	40650	0
75	20231211	172300	597204300	40650	40650	40650	40650	0
76	20231211	172200	597204300	40650	40650	40650	40650	0
77	20231211	172100	597204300	40650	40650	40650	40650	0
78	20231211	172000	597204300	40650	40650	40650	40650	0
79	20231211	171900	597204300	40650	40650	40650	40650	0
80	20231211	171800	597204300	40650	40650	40650	40650	0
81	20231211	171700	597204300	40650	40650	40650	40650	0
82	20231211	171600	597204300	40650	40650	40650	40650	0
83	20231211	171500	597204300	40650	40650	40650	40650	0
84	20231211	171400	597204300	40650	40650	40650	40650	0
85	20231211	171300	597204300	40650	40650	40650	40650	0
86	20231211	171200	597204300	40650	40650	40650	40650	0
87	20231211	171100	597204300	40650	40650	40650	40650	0
88	20231211	171000	597204300	40650	40650	40650	40650	0
89	20231211	170900	597204300	40650	40650	40650	40650	0
90	20231211	170800	597204300	40650	40650	40650	40650	0
91	20231211	170700	597204300	40650	40650	40650	40650	0
92	20231211	170600	597204300	40650	40650	40650	40650	1651
93	20231211	170500	597204300	40650	40650	40650	40650	0
94	20231211	170400	597204300	40650	40650	40650	40650	0
95	20231211	170300	597204300	40650	40650	40650	40650	0
96	20231211	170200	597204300	40650	40650	40650	40650	0
97	20231211	170100	597204300	40650	40650	40650	40650	0
98	20231211	170000	597204300	40650	40650	40650	40650	0
99	20231211	165900	597204300	40650	40650	40650	40650	0
100	20231211	165800	597204300	40650	40650	40650	40650	0
101	20231211	165700	597204300	40650	40650	40650	40650	0
102	20231211	165600	597204300	40650	40650	40650	40650	0
103	20231211	165500	597204300	40650	40650	40650	40650	0
104	20231211	165400	597204300	40650	40650	40650	40650	0
105	20231211	165300	597204300	40650	40650	40650	40650	0
106	20231211	165200	597204300	40650	40650	40650	40650	0
107	20231211	165100	597204300	40650	40650	40650	40650	0
108	20231211	165000	597204300	40650	40650	40650	40650	0
109	20231211	164900	597204300	40650	40650	40650	40650	0
110	20231211	164800	597204300	40650	40650	40650	40650	0
111	20231211	164700	597204300	40650	40650	40650	40650	0
112	20231211	164600	597204300	40650	40650	40650	40650	0
113	20231211	164500	597204300	40650	40650	40650	40650	0
114	20231211	164400	597204300	40650	40650	40650	40650	0
115	20231211	164300	597204300	40650	40650	40650	40650	0
116	20231211	164200	597204300	40650	40650	40650	40650	0
117	20231211	164100	597204300	40650	40650	40650	40650	0
118	20231211	164000	597204300	40650	40650	40650	40650	0
119	20231211	163900	597204300	40650	40650	40650	40650	0
120	20231211	163800	597204300	40650	40650	40650	40650	0
121	20231211	163700	597204300	40650	40650	40650	40650	0
122	20231211	163600	597204300	40650	40650	40650	40650	1651
123	20231211	163500	597204300	40650	40650	40650	40650	0
124	20231211	163400	597204300	40650	40650	40650	40650	0
125	20231211	163300	597204300	40650	40650	40650	40650	0
126	20231211	163200	597204300	40650	40650	40650	40650	0
127	20231211	163100	597204300	40650	40650	40650	40650	0
128	20231211	163000	597204300	40650	40650	40650	40650	0
129	20231211	162900	597204300	40650	40650	40650	40650	0
130	20231211	162800	597204300	40650	40650	40650	40650	0
131	20231211	162700	597204300	40650	40650	40650	40650	0
132	20231211	162600	597204300	40650	40650	40650	40650	0
133	20231211	162500	597204300	40650	40650	40650	40650	0
134	20231211	162400	597204300	40650	40650	40650	40650	0
135	20231211	162300	597204300	40650	40650	40650	40650	0
136	20231211	162200	597204300	40650	40650	40650	40650	0
137	20231211	162100	597204300	40650	40650	40650	40650	0
138	20231211	162000	597204300	40650	40650	40650	40650	0
139	20231211	161900	597204300	40650	40650	40650	40650	0
140	20231211	161800	597204300	40650	40650	40650	40650	0
141	20231211	161700	597204300	40650	40650	40650	40650	0
142	20231211	161600	597204300	40650	40650	40650	40650	0
143	20231211	161500	597204300	40650	40650	40650	40650	0
144	20231211	161400	597204300	40650	40650	40650	40650	0
145	20231211	161300	597204300	40650	40650	40650	40650	0
146	20231211	161200	597204300	40650	40650	40650	40650	0
147	20231211	161100	597204300	40650	40650	40650	40650	0
148	20231211	161000	597204300	40650	40650	40650	40650	0
149	20231211	160900	597204300	40650	40650	40650	40650	0
150	20231211	160800	597204300	40650	40650	40650	40650	0
151	20231211	160700	597204300	40650	40650	40650	40650	0
152	20231211	160600	597204300	40650	40650	40650	40650	1651
153	20231211	160500	597204300	40650	40650	40650	40650	0
154	20231211	160400	597204300	40650	40650	40650	40650	0
155	20231211	160300	597204300	40650	40650	40650	40650	0
156	20231211	160200	597204300	40650	40650	40650	40650	0
157	20231211	160100	597204300	40650	40650	40650	40650	0
158	20231211	160000	597204300	40650	40650	40650	40650	0
159	20231211	155900	597204300	40650	40650	40650	40650	0
160	20231211	155800	597204300	40650	40650	40650	40650	0
161	20231211	155700	597204300	40650	40650	40650	40650	0
162	20231211	155600	597204300	40650	40650	40650	40650	0
163	20231211	155500	597204300	40650	40650	40650	40650	0
164	20231211	155400	597204300	40650	40650	40650	40650	0
165	20231211	155300	597204300	40650	40650	40650	40650	0
166	20231211	155200	597204300	40650	40650	40650	40650	0
167	20231211	155100	597204300	40650	40650	40650	40650	0
168	20231211	155000	597204300	40650	40650	40650	40650	0
169	20231211	154900	597204300	40650	40650	40650	40650	0
170	20231211	154800	597204300	40650	40650	40650	40650	0
171	20231211	154700	597204300	40650	40650	40650	40650	0
172	20231211	154600	597204300	40650	40650	40650	40650	0
173	20231211	154500	597204300	40650	40650	40650	40650	0
174	20231211	154400	597204300	40650	40650	40650	40650	0
175	20231211	154300	597204300	40650	40650	40650	40650	0
176	20231211	154200	597204300	40650	40650	40650	40650	0
177	20231211	154100	597204300	40650	40650	40650	40650	0
178	20231211	154000	597204300	40650	40650	40650	40650	0
179	20231211	153900	597204300	40650	40650	40650	40650	0
180	20231211	153800	597204300	40650	40650	40650	40650	0
181	20231211	153700	597204300	40650	40650	40650	40650	0
182	20231211	153600	597204300	40650	40650	40650	40650	1651
183	20231211	153500	597204300	40650	40650	40650	40650	0
184	20231211	153400	597204300	40650	40650	40650	40650	0
185	20231211	153300	597204300	40650	40650	40650	40650	0
186	20231211	153200	597204300	40650	40650	40650	40650	0
187	20231211	153100	597204300	40650	40650	40650	40650	0
188	20231211	153000	597204300	40650	40650	40650	40650	1651
189	20231211	152900	530091150	40550	40550	40550	40550	0
190	20231211	152800	530091150	40550	40550	40550	40550	0
191	20231211	152700	530091150	40550	40550	40550	40550	0
192	20231211	152600	530091150	40550	40550	40550	40550	0
193	20231211	152500	530091150	40550	40550	40550	40550	0
194	20231211	152400	530091150	40550	40550	40550	40550	0
195	20231211	152300	530091150	40550	40550	40550	40550	0
196	20231211	152200	530091150	40550	40550	40550	40550	0
197	20231211	152100	530091150	40550	40550	40550	40550	0
198	20231211	152000	530091150	40550	40550	40550	40550	0
199	20231211	151900	530091150	40550	40550	40550	40500	11
200	20231211	151800	529645150	40550	40450	40550	40450	78
201	20231211	151700	526486100	40500	40450	40500	40450	36
202	20231211	151600	525028550	40500	40500	40500	40500	1
203	20231211	151500	524988050	40450	40500	40500	40450	30
204	20231211	151400	523774500	40500	40500	40500	40500	4
205	20231211	151300	523612500	40500	40500	40500	40500	89
206	20231211	151200	520008000	40500	40500	40500	40500	13
207	20231211	151100	519481500	40450	40450	40450	40450	25
208	20231211	151000	518470250	40500	40500	40500	40500	0
209	20231211	150900	518470250	40500	40500	40500	40500	28
210	20231211	150800	517336250	40450	40450	40450	40450	0
211	20231211	150700	517336250	40450	40450	40450	40450	0
212	20231211	150600	517336250	40450	40450	40450	40450	240
213	20231211	150500	507628250	40450	40450	40450	40450	2
214	20231211	150400	507547350	40450	40450	40450	40450	19
215	20231211	150300	506778800	40450	40450	40450	40450	0
216	20231211	150200	506778800	40450	40450	40450	40450	1
217	20231211	150100	506738350	40450	40450	40450	40450	0
218	20231211	150000	506738350	40450	40450	40450	40400	20
219	20231211	145900	505929450	40400	40400	40400	40400	0
220	20231211	145800	505929450	40400	40400	40400	40400	2
221	20231211	145700	505848650	40400	40400	40400	40400	0
222	20231211	145600	505848650	40400	40450	40450	40400	311
223	20231211	145500	493283300	40450	40450	40450	40450	0
224	20231211	145400	493283300	40450	40450	40450	40450	2
225	20231211	145300	493202400	40450	40450	40450	40450	0
226	20231211	145200	493202400	40450	40450	40450	40450	0
227	20231211	145100	493202400	40450	40400	40450	40400	21
228	20231211	145000	492353200	40450	40450	40450	40450	3
229	20231211	144900	492231850	40400	40450	40450	40400	366
230	20231211	144800	477445250	40450	40450	40450	40450	2
231	20231211	144700	477364350	40450	40450	40450	40400	226
232	20231211	144600	468232700	40450	40450	40450	40450	4
233	20231211	144500	468070900	40450	40450	40450	40450	4
234	20231211	144400	467909100	40450	40450	40450	40400	17
235	20231211	144300	467222000	40450	40400	40450	40400	24
236	20231211	144200	466252200	40450	40450	40450	40450	5
237	20231211	144100	466049950	40450	40450	40450	40450	3
238	20231211	144000	465928600	40450	40350	40450	40350	20
239	20231211	143900	465121300	40450	40450	40450	40400	26
240	20231211	143800	464070550	40400	40350	40450	40350	26
241	20231211	143700	463020150	40400	40450	40450	40350	306
242	20231211	143600	450671300	40450	40400	40450	40400	42
243	20231211	143500	448974300	40450	40400	40450	40400	9
244	20231211	143400	448610550	40450	40450	40450	40450	23
245	20231211	143300	447680200	40450	40450	40450	40450	5
246	20231211	143200	447477950	40450	40400	40450	40400	369
247	20231211	143100	432569950	40500	40500	40500	40500	3
248	20231211	143000	432448450	40450	40450	40500	40450	139
249	20231211	142900	426825700	40500	40500	40500	40500	6
250	20231211	142800	426582700	40500	40450	40500	40450	131
251	20231211	142700	421283600	40500	40500	40500	40500	11
252	20231211	142600	420838100	40500	40500	40500	40500	4
253	20231211	142500	420676100	40500	40500	40500	40500	21
254	20231211	142400	419825600	40500	40500	40500	40450	9
255	20231211	142300	419461150	40450	40450	40500	40450	124
256	20231211	142200	414445150	40500	40500	40500	40500	8
257	20231211	142100	414121150	40500	40500	40500	40500	4
258	20231211	142000	413959150	40500	40500	40500	40500	3
259	20231211	141900	413837650	40450	40500	40500	40450	40
260	20231211	141800	412219350	40500	40500	40500	40500	2
261	20231211	141700	412138350	40500	40500	40500	40500	9
262	20231211	141600	411773850	40500	40500	40500	40450	24
263	20231211	141500	410802100	40500	40500	40500	40500	2
264	20231211	141400	410721100	40500	40500	40500	40450	5
265	20231211	141300	410518650	40500	40500	40500	40500	3
266	20231211	141200	410397150	40500	40500	40500	40500	26
267	20231211	141100	409344150	40500	40500	40500	40500	2
268	20231211	141000	409263150	40500	40500	40500	40500	7
269	20231211	140900	408979650	40500	40500	40500	40500	13
270	20231211	140800	408453150	40500	40500	40500	40500	4
271	20231211	140700	408291150	40500	40500	40500	40500	4
272	20231211	140600	408129150	40450	40500	40500	40450	23
273	20231211	140500	407198700	40500	40500	40500	40500	7
274	20231211	140400	406915200	40500	40500	40500	40500	3
275	20231211	140300	406793700	40500	40500	40500	40450	11
276	20231211	140200	406348450	40500	40500	40500	40500	3
277	20231211	140100	406226950	40500	40500	40500	40500	3
278	20231211	140000	406105450	40500	40500	40500	40500	4
279	20231211	135900	405943450	40500	40500	40500	40500	21
280	20231211	135800	405092950	40500	40500	40500	40500	5
281	20231211	135700	404890450	40450	40500	40500	40450	6
282	20231211	135600	404647600	40500	40500	40500	40500	6
283	20231211	135500	404404600	40500	40500	40500	40500	20
284	20231211	135400	403594600	40500	40500	40500	40500	2
285	20231211	135300	403513600	40500	40500	40500	40500	6
286	20231211	135200	403270600	40500	40500	40500	40500	2
287	20231211	135100	403189600	40500	40500	40500	40500	8
288	20231211	135000	402865600	40500	40450	40500	40450	22
289	20231211	134900	401974700	40500	40500	40500	40500	7
290	20231211	134800	401691200	40500	40450	40500	40450	4
291	20231211	134700	401529300	40500	40500	40500	40500	4
292	20231211	134600	401367300	40500	40450	40500	40450	30
293	20231211	134500	400152550	40450	40450	40500	40450	6
294	20231211	134400	399909700	40500	40450	40500	40450	6
295	20231211	134300	399666800	40500	40500	40500	40500	4
296	20231211	134200	399504800	40500	40500	40500	40500	6
297	20231211	134100	399261800	40500	40450	40500	40450	3
298	20231211	134000	399140350	40500	40500	40500	40500	3
299	20231211	133900	399018850	40500	40500	40500	40500	5
300	20231211	133800	398816350	40450	40450	40450	40450	3
301	20231211	133700	398695000	40450	40450	40450	40450	25
302	20231211	133600	397683750	40450	40450	40450	40450	3
303	20231211	133500	397562400	40450	40450	40450	40450	19
304	20231211	133400	396793850	40450	40450	40450	40450	4
305	20231211	133300	396632050	40450	40450	40450	40450	22
306	20231211	133200	395742150	40450	40450	40450	40450	7
307	20231211	133100	395459000	40400	40450	40450	40400	8
308	20231211	133000	395135550	40450	40450	40450	40450	8
309	20231211	132900	394811950	40450	40450	40450	40450	3
310	20231211	132800	394690600	40450	40450	40450	40450	25
311	20231211	132700	393679350	40450	40450	40450	40450	3
312	20231211	132600	393558000	40450	40450	40450	40450	6
313	20231211	132500	393315300	40450	40450	40450	40400	10
314	20231211	132400	392911050	40450	40450	40450	40450	22
315	20231211	132300	392021150	40450	40450	40450	40450	9
316	20231211	132200	391657100	40450	40450	40450	40450	3
317	20231211	132100	391535750	40450	40450	40450	40450	5
318	20231211	132000	391333500	40400	40500	40500	40400	720
319	20231211	131900	362238400	40500	40500	40500	40500	4
320	20231211	131800	362076400	40500	40500	40500	40500	7
321	20231211	131700	361792900	40500	40500	40500	40500	2
322	20231211	131600	361711900	40500	40500	40500	40450	10
323	20231211	131500	361307150	40500	40500	40500	40500	22
324	20231211	131400	360416150	40500	40500	40500	40500	4
325	20231211	131300	360254150	40500	40500	40500	40500	4
326	20231211	131200	360092150	40500	40450	40500	40450	15
327	20231211	131100	359485200	40500	40500	40500	40500	25
328	20231211	131000	358472700	40500	40500	40500	40500	3
329	20231211	130900	358351200	40500	40500	40500	40500	8
330	20231211	130800	358027200	40500	40500	40500	40500	3
331	20231211	130700	357905700	40500	40500	40500	40450	7
332	20231211	130600	357622300	40400	40500	40500	40400	8
333	20231211	130500	357298800	40400	40450	40500	40400	171
334	20231211	130400	350389900	40500	40500	40500	40450	8
335	20231211	130300	350066050	40500	40450	40500	40450	301
336	20231211	130200	337890500	40500	40500	40500	40500	25
337	20231211	130100	336878000	40500	40500	40500	40500	5
338	20231211	130000	336675500	40500	40550	40550	40500	531
339	20231211	125900	315169850	40550	40500	40550	40500	7
340	20231211	125800	314886250	40550	40550	40550	40550	21
341	20231211	125700	314034700	40550	40550	40550	40550	7
342	20231211	125600	313750850	40550	40550	40550	40550	3
343	20231211	125500	313629200	40550	40550	40550	40550	5
344	20231211	125400	313426450	40550	40550	40550	40550	3
345	20231211	125300	313304800	40550	40550	40550	40550	26
346	20231211	125200	312250500	40550	40550	40550	40550	2
347	20231211	125100	312169400	40550	40500	40550	40500	210
348	20231211	125000	303654250	40500	40550	40550	40500	310
349	20231211	124900	291098750	40550	40600	40600	40550	19
350	20231211	124800	290328200	40600	40600	40600	40600	7
351	20231211	124700	290044000	40600	40550	40600	40550	23
352	20231211	124600	289111150	40600	40600	40600	40600	6
353	20231211	124500	288867550	40600	40600	40600	40600	4
354	20231211	124400	288705150	40600	40550	40600	40550	6
355	20231211	124300	288461700	40600	40550	40600	40550	13
356	20231211	124200	287934200	40600	40600	40600	40600	2
357	20231211	124100	287853000	40600	40600	40600	40600	5
358	20231211	124000	287650000	40550	40600	40600	40550	13
359	20231211	123900	287122700	40600	40600	40600	40600	6
360	20231211	123800	286879100	40600	40600	40600	40550	28
361	20231211	123700	285743500	40600	40600	40600	40600	4
362	20231211	123600	285581100	40600	40600	40600	40600	8
363	20231211	123500	285256300	40600	40600	40600	40600	2
364	20231211	123400	285175100	40600	40600	40600	40550	17
365	20231211	123300	284485500	40600	40550	40600	40550	8
366	20231211	123200	284160950	40600	40600	40600	40600	5
367	20231211	123100	283957950	40550	40600	40600	40550	22
368	20231211	123000	283065750	40600	40550	40600	40550	5
369	20231211	122900	282862850	40600	40550	40600	40550	7
370	20231211	122800	282578750	40600	40600	40600	40600	2
371	20231211	122700	282497550	40600	40600	40600	40600	24
372	20231211	122600	281523150	40600	40600	40600	40600	3
373	20231211	122500	281401350	40600	40600	40600	40600	5
374	20231211	122400	281198350	40600	40600	40600	40600	5
375	20231211	122300	280995350	40600	40600	40600	40600	21
376	20231211	122200	280142750	40600	40600	40600	40600	6
377	20231211	122100	279899150	40600	40600	40600	40600	4
378	20231211	122000	279736750	40600	40600	40600	40550	14
379	20231211	121900	279168600	40600	40600	40600	40550	27
380	20231211	121800	278072550	40600	40600	40600	40550	10
381	20231211	121700	277666700	40600	40550	40600	40550	5
382	20231211	121600	277463750	40600	40550	40600	40550	5
383	20231211	121500	277260900	40600	40550	40600	40550	9
384	20231211	121400	276895650	40600	40600	40600	40600	4
385	20231211	121300	276733250	40600	40600	40600	40600	8
386	20231211	121200	276408450	40600	40600	40600	40600	4
387	20231211	121100	276246050	40600	40600	40600	40600	5
388	20231211	121000	276043050	40600	40550	40600	40550	22
389	20231211	120900	275150800	40600	40600	40600	40600	3
390	20231211	120800	275029000	40600	40600	40600	40600	7
391	20231211	120700	274744800	40600	40600	40600	40600	2
392	20231211	120600	274663600	40600	40600	40600	40600	8
393	20231211	120500	274338800	40550	40600	40600	40550	19
394	20231211	120400	273568250	40600	40600	40600	40600	4
395	20231211	120300	273405850	40550	40600	40600	40550	21
396	20231211	120200	272554150	40600	40600	40600	40600	4
397	20231211	120100	272391750	40600	40600	40600	40600	7
398	20231211	120000	272107550	40600	40600	40600	40600	2
399	20231211	115900	272026350	40600	40550	40600	40550	6
400	20231211	115800	271782800	40600	40550	40600	40550	5
401	20231211	115700	271579850	40550	40600	40600	40550	22
402	20231211	115600	270687450	40600	40600	40600	40600	3
403	20231211	115500	270565650	40600	40550	40600	40550	30
404	20231211	115400	269348950	40600	40600	40600	40600	7
405	20231211	115300	269064750	40600	40600	40600	40600	2
406	20231211	115200	268983550	40600	40600	40600	40600	26
407	20231211	115100	267927950	40600	40600	40600	40600	4
408	20231211	115000	267765550	40600	40600	40600	40600	9
409	20231211	114900	267400150	40600	40600	40600	40600	4
410	20231211	114800	267237750	40600	40600	40600	40600	20
411	20231211	114700	266425750	40600	40600	40600	40600	7
412	20231211	114600	266141550	40550	40600	40600	40550	7
413	20231211	114500	265857600	40600	40600	40600	40600	6
414	20231211	114400	265614000	40600	40600	40600	40600	21
415	20231211	114300	264761400	40600	40600	40600	40600	8
416	20231211	114200	264436600	40600	40600	40600	40600	4
417	20231211	114100	264274200	40600	40600	40600	40600	4
418	20231211	114000	264111800	40600	40600	40600	40600	7
419	20231211	113900	263827600	40600	40600	40600	40600	12
420	20231211	113800	263340400	40600	40600	40600	40550	10
421	20231211	113700	262934550	40600	40600	40600	40600	4
422	20231211	113600	262772150	40600	40600	40600	40550	28
423	20231211	113500	261636300	40600	40600	40600	40600	5
424	20231211	113400	261433300	40600	40600	40600	40600	4
425	20231211	113300	261270900	40600	40550	40600	40550	7
426	20231211	113200	260986750	40600	40550	40600	40550	11
427	20231211	113100	260540550	40550	40550	40600	40550	12
428	20231211	113000	260053750	40600	40600	40600	40600	2
429	20231211	112900	259972550	40600	40600	40600	40600	7
430	20231211	112800	259688350	40600	40600	40600	40600	4
431	20231211	112700	259525950	40550	40550	40550	40550	5
432	20231211	112600	259323200	40550	40600	40600	40550	24
433	20231211	112500	258348850	40600	40600	40600	40600	6
434	20231211	112400	258105250	40550	40600	40600	40550	181
435	20231211	112300	250765400	40600	40600	40600	40550	49
436	20231211	112200	248778250	40600	40600	40600	40600	23
437	20231211	112100	247844450	40600	40600	40600	40600	4
438	20231211	112000	247682050	40600	40600	40600	40600	5
439	20231211	111900	247479050	40600	40600	40600	40600	6
440	20231211	111800	247235450	40600	40600	40600	40600	2
441	20231211	111700	247154250	40600	40600	40600	40600	23
442	20231211	111600	246220450	40600	40600	40600	40600	4
443	20231211	111500	246058050	40600	40600	40600	40600	8
444	20231211	111400	245733250	40550	40600	40600	40550	48
445	20231211	111300	243786650	40600	40600	40600	40600	22
446	20231211	111200	242893450	40600	40600	40600	40600	6
447	20231211	111100	242649850	40600	40600	40600	40600	2
448	20231211	111000	242568650	40600	40600	40600	40600	5
449	20231211	110900	242365650	40600	40600	40600	40600	27
450	20231211	110800	241269450	40600	40600	40600	40600	8
451	20231211	110700	240944650	40600	40600	40600	40600	4
452	20231211	110600	240782250	40600	40600	40600	40600	4
453	20231211	110500	240619850	40600	40600	40600	40600	6
454	20231211	110400	240376250	40600	40600	40600	40600	21
455	20231211	110300	239523650	40600	40600	40600	40600	7
456	20231211	110200	239239450	40550	40550	40600	40550	8
457	20231211	110100	238914950	40600	40600	40600	40600	7
458	20231211	110000	238630750	40600	40600	40600	40600	21
459	20231211	105900	237778150	40600	40600	40600	40600	2
460	20231211	105800	237696950	40600	40600	40600	40600	5
461	20231211	105700	237493950	40600	40600	40600	40600	3
462	20231211	105600	237372150	40600	40600	40600	40600	25
463	20231211	105500	236357150	40600	40550	40600	40550	5
464	20231211	105400	236154200	40600	40600	40600	40600	5
465	20231211	105300	235951200	40600	40600	40600	40600	3
466	20231211	105200	235829400	40600	40600	40600	40600	17
467	20231211	105100	235139200	40600	40600	40600	40600	32
468	20231211	105000	233840000	40600	40600	40600	40600	4
469	20231211	104900	233677600	40600	40600	40600	40600	6
470	20231211	104800	233434000	40600	40600	40600	40600	5
471	20231211	104700	233231000	40600	40600	40600	40600	26
472	20231211	104600	232175400	40550	40600	40600	40550	7
473	20231211	104500	231891250	40600	40600	40600	40600	4
474	20231211	104400	231728850	40600	40600	40600	40600	17
475	20231211	104300	231038650	40600	40600	40600	40600	23
476	20231211	104200	230104850	40600	40600	40600	40600	7
477	20231211	104100	229820650	40600	40550	40600	40550	13
478	20231211	104000	229293050	40600	40600	40600	40550	11
479	20231211	103900	228846700	40600	40600	40600	40600	5
480	20231211	103800	228643700	40600	40600	40600	40600	4
481	20231211	103700	228481300	40600	40550	40600	40550	26
482	20231211	103600	227426850	40550	40550	40550	40550	4
483	20231211	103500	227264650	40550	40550	40550	40550	11
484	20231211	103400	226818600	40550	40550	40550	40550	23
485	20231211	103300	225885950	40600	40600	40600	40600	5
486	20231211	103200	225682950	40550	40550	40550	40550	50
487	20231211	103100	223655450	40550	40550	40550	40550	4
488	20231211	103000	223493250	40550	40550	40550	40550	8
489	20231211	102900	223168850	40550	40550	40550	40550	20
490	20231211	102800	222357850	40550	40550	40550	40550	10
491	20231211	102700	221952350	40550	40550	40550	40550	3
492	20231211	102600	221830700	40550	40550	40550	40550	10
493	20231211	102500	221425200	40550	40550	40550	40550	29
494	20231211	102400	220249250	40550	40550	40550	40550	3
495	20231211	102300	220127600	40550	40550	40550	40550	5
496	20231211	102200	219924850	40550	40550	40550	40550	5
497	20231211	102100	219722100	40500	40550	40550	40500	38
498	20231211	102000	218181950	40550	40550	40550	40550	4
499	20231211	101900	218019750	40550	40550	40550	40550	73
500	20231211	101800	215059600	40500	40550	40550	40500	12
501	20231211	101700	214573150	40500	40550	40550	40500	8
502	20231211	101600	214249000	40550	40550	40550	40550	25
503	20231211	101500	213235250	40550	40550	40550	40550	4
504	20231211	101400	213073050	40550	40550	40550	40550	7
505	20231211	101300	212789200	40500	40500	40550	40500	19
506	20231211	101200	212019600	40550	40550	40550	40550	7
507	20231211	101100	211735750	40450	40450	40550	40450	22
508	20231211	101000	210845450	40550	40550	40550	40550	7
509	20231211	100900	210561600	40550	40500	40550	40450	11
510	20231211	100800	210116350	40500	40500	40550	40500	30
511	20231211	100700	208901300	40500	40500	40500	40500	4
512	20231211	100600	208739300	40500	40450	40500	40450	34
513	20231211	100500	207362800	40450	40450	40450	40450	6
514	20231211	100400	207120100	40450	40500	40500	40450	24
515	20231211	100300	206149100	40500	40500	40500	40450	71
516	20231211	100200	203276100	40500	40500	40500	40500	10
517	20231211	100100	202871100	40500	40500	40500	40500	255
518	20231211	100000	192543600	40500	40500	40500	40500	2
519	20231211	095900	192462600	40500	40500	40500	40500	25
520	20231211	095800	191450100	40500	40500	40500	40500	3
521	20231211	095700	191328600	40450	40450	40450	40450	0
522	20231211	095600	191328600	40450	40450	40450	40450	26
523	20231211	095500	190276900	40450	40450	40450	40450	12
524	20231211	095400	189791500	40500	40500	40500	40500	24
525	20231211	095300	188819500	40500	40500	40500	40500	8
526	20231211	095200	188495500	40500	40500	40500	40500	2
527	20231211	095100	188414500	40450	40500	40500	40450	138
528	20231211	095000	182832250	40500	40450	40500	40450	95
529	20231211	094900	178988200	40450	40450	40450	40450	0
530	20231211	094800	178988200	40450	40450	40450	40450	2
531	20231211	094700	178907300	40450	40550	40550	40450	36
532	20231211	094600	177449400	40550	40550	40550	40550	23
533	20231211	094500	176516750	40550	40550	40550	40550	7
534	20231211	094400	176232900	40500	40500	40500	40500	2
535	20231211	094300	176151900	40500	40500	40500	40500	0
536	20231211	094200	176151900	40500	40500	40500	40500	0
537	20231211	094100	176151900	40500	40550	40550	40500	4
538	20231211	094000	175989750	40550	40500	40550	40450	926
539	20231211	093900	138527600	40500	40500	40500	40500	100
540	20231211	093800	134477600	40500	40550	40550	40500	35
541	20231211	093700	133059600	40500	40600	40600	40500	525
542	20231211	093600	111792100	40550	40550	40550	40550	10
543	20231211	093500	111386600	40500	40550	40550	40500	6
544	20231211	093400	111143350	40600	40600	40600	40600	16
545	20231211	093300	110493750	40500	40600	40600	40500	30
546	20231211	093200	109277050	40600	40500	40600	40500	18
547	20231211	093100	108547750	40500	40500	40500	40500	30
548	20231211	093000	107332750	40500	40600	40600	40500	285
549	20231211	092900	95788750	40550	40550	40550	40550	0
550	20231211	092800	95788750	40550	40550	40550	40550	5
551	20231211	092700	95586000	40550	40550	40550	40550	82
552	20231211	092600	92260900	40550	40500	40550	40500	479
553	20231211	092500	72860250	40550	40550	40550	40550	3
554	20231211	092400	72738600	40550	40600	40600	40550	556
555	20231211	092300	50192100	40600	40600	40600	40600	10
556	20231211	092200	49786100	40550	40550	40550	40550	0
557	20231211	092100	49786100	40550	40600	40600	40550	450
558	20231211	092000	31517100	40600	40650	40650	40600	460
559	20231211	091900	12840900	40650	40650	40650	40650	3
560	20231211	091800	12718950	40600	40650	40650	40600	6
561	20231211	091700	12475150	40650	40650	40650	40650	8
562	20231211	091600	12149950	40650	40650	40650	40650	4
563	20231211	091500	11987350	40600	40600	40600	40600	15
564	20231211	091400	11378350	40550	40550	40550	40550	0
565	20231211	091300	11378350	40550	40550	40550	40550	3
566	20231211	091200	11256700	40550	40550	40550	40550	12
567	20231211	091100	10770100	40550	40550	40550	40550	85
568	20231211	091000	7323350	40600	40600	40600	40600	74
569	20231211	090900	4318950	40650	40650	40650	40650	23
570	20231211	090800	3384000	40650	40650	40650	40650	0
571	20231211	090700	3384000	40650	40700	40700	40650	18
572	20231211	090600	2651650	40800	40800	40800	40800	4
573	20231211	090500	2488450	40800	40750	40800	40750	10
574	20231211	090400	2080700	40750	40750	40750	40750	2
575	20231211	090300	1999200	40800	40800	40800	40800	6
576	20231211	090200	1754400	40800	40800	40800	40800	0
577	20231211	090100	1754400	40800	40800	40800	40800	6
578	20231211	090000	1509600	40800	40800	40800	40800	37