KissMeData/002310/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	183600	689369950	41500	41500	41500	41500	2090
3	20231227	183500	689369950	41500	41500	41500	41500	0
4	20231227	183400	689369950	41500	41500	41500	41500	0
5	20231227	183300	689369950	41500	41500	41500	41500	0
6	20231227	183200	689369950	41500	41500	41500	41500	0
7	20231227	183100	689369950	41500	41500	41500	41500	0
8	20231227	183000	689369950	41500	41500	41500	41500	0
9	20231227	182900	689369950	41500	41500	41500	41500	0
10	20231227	182800	689369950	41500	41500	41500	41500	0
11	20231227	182700	689369950	41500	41500	41500	41500	0
12	20231227	182600	689369950	41500	41500	41500	41500	0
13	20231227	182500	689369950	41500	41500	41500	41500	0
14	20231227	182400	689369950	41500	41500	41500	41500	0
15	20231227	182300	689369950	41500	41500	41500	41500	0
16	20231227	182200	689369950	41500	41500	41500	41500	0
17	20231227	182100	689369950	41500	41500	41500	41500	0
18	20231227	182000	689369950	41500	41500	41500	41500	0
19	20231227	181900	689369950	41500	41500	41500	41500	0
20	20231227	181800	689369950	41500	41500	41500	41500	0
21	20231227	181700	689369950	41500	41500	41500	41500	0
22	20231227	181600	689369950	41500	41500	41500	41500	0
23	20231227	181500	689369950	41500	41500	41500	41500	0
24	20231227	181400	689369950	41500	41500	41500	41500	0
25	20231227	181300	689369950	41500	41500	41500	41500	0
26	20231227	181200	689369950	41500	41500	41500	41500	0
27	20231227	181100	689369950	41500	41500	41500	41500	0
28	20231227	181000	689369950	41500	41500	41500	41500	0
29	20231227	180900	689369950	41500	41500	41500	41500	0
30	20231227	180800	689369950	41500	41500	41500	41500	0
31	20231227	180700	689369950	41500	41500	41500	41500	0
32	20231227	180600	689369950	41500	41500	41500	41500	2090
33	20231227	180500	689369950	41500	41500	41500	41500	0
34	20231227	180400	689369950	41500	41500	41500	41500	0
35	20231227	180300	689369950	41500	41500	41500	41500	0
36	20231227	180200	689369950	41500	41500	41500	41500	0
37	20231227	180100	689369950	41500	41500	41500	41500	0
38	20231227	180000	689369950	41500	41500	41500	41500	0
39	20231227	175900	689369950	41500	41500	41500	41500	0
40	20231227	175800	689369950	41500	41500	41500	41500	0
41	20231227	175700	689369950	41500	41500	41500	41500	0
42	20231227	175600	689369950	41500	41500	41500	41500	0
43	20231227	175500	689369950	41500	41500	41500	41500	0
44	20231227	175400	689369950	41500	41500	41500	41500	0
45	20231227	175300	689369950	41500	41500	41500	41500	0
46	20231227	175200	689369950	41500	41500	41500	41500	0
47	20231227	175100	689369950	41500	41500	41500	41500	0
48	20231227	175000	689369950	41500	41500	41500	41500	0
49	20231227	174900	689369950	41500	41500	41500	41500	0
50	20231227	174800	689369950	41500	41500	41500	41500	0
51	20231227	174700	689369950	41500	41500	41500	41500	0
52	20231227	174600	689369950	41500	41500	41500	41500	0
53	20231227	174500	689369950	41500	41500	41500	41500	0
54	20231227	174400	689369950	41500	41500	41500	41500	0
55	20231227	174300	689369950	41500	41500	41500	41500	0
56	20231227	174200	689369950	41500	41500	41500	41500	0
57	20231227	174100	689369950	41500	41500	41500	41500	0
58	20231227	174000	689369950	41500	41500	41500	41500	0
59	20231227	173900	689369950	41500	41500	41500	41500	0
60	20231227	173800	689369950	41500	41500	41500	41500	0
61	20231227	173700	689369950	41500	41500	41500	41500	0
62	20231227	173600	689369950	41500	41500	41500	41500	2090
63	20231227	173500	689369950	41500	41500	41500	41500	0
64	20231227	173400	689369950	41500	41500	41500	41500	0
65	20231227	173300	689369950	41500	41500	41500	41500	0
66	20231227	173200	689369950	41500	41500	41500	41500	0
67	20231227	173100	689369950	41500	41500	41500	41500	0
68	20231227	173000	689369950	41500	41500	41500	41500	0
69	20231227	172900	689369950	41500	41500	41500	41500	0
70	20231227	172800	689369950	41500	41500	41500	41500	0
71	20231227	172700	689369950	41500	41500	41500	41500	0
72	20231227	172600	689369950	41500	41500	41500	41500	0
73	20231227	172500	689369950	41500	41500	41500	41500	0
74	20231227	172400	689369950	41500	41500	41500	41500	0
75	20231227	172300	689369950	41500	41500	41500	41500	0
76	20231227	172200	689369950	41500	41500	41500	41500	0
77	20231227	172100	689369950	41500	41500	41500	41500	0
78	20231227	172000	689369950	41500	41500	41500	41500	0
79	20231227	171900	689369950	41500	41500	41500	41500	0
80	20231227	171800	689369950	41500	41500	41500	41500	0
81	20231227	171700	689369950	41500	41500	41500	41500	0
82	20231227	171600	689369950	41500	41500	41500	41500	0
83	20231227	171500	689369950	41500	41500	41500	41500	0
84	20231227	171400	689369950	41500	41500	41500	41500	0
85	20231227	171300	689369950	41500	41500	41500	41500	0
86	20231227	171200	689369950	41500	41500	41500	41500	0
87	20231227	171100	689369950	41500	41500	41500	41500	0
88	20231227	171000	689369950	41500	41500	41500	41500	0
89	20231227	170900	689369950	41500	41500	41500	41500	0
90	20231227	170800	689369950	41500	41500	41500	41500	0
91	20231227	170700	689369950	41500	41500	41500	41500	0
92	20231227	170600	689369950	41500	41500	41500	41500	2090
93	20231227	170500	689369950	41500	41500	41500	41500	0
94	20231227	170400	689369950	41500	41500	41500	41500	0
95	20231227	170300	689369950	41500	41500	41500	41500	0
96	20231227	170200	689369950	41500	41500	41500	41500	0
97	20231227	170100	689369950	41500	41500	41500	41500	0
98	20231227	170000	689369950	41500	41500	41500	41500	0
99	20231227	165900	689369950	41500	41500	41500	41500	0
100	20231227	165800	689369950	41500	41500	41500	41500	0
101	20231227	165700	689369950	41500	41500	41500	41500	0
102	20231227	165600	689369950	41500	41500	41500	41500	0
103	20231227	165500	689369950	41500	41500	41500	41500	0
104	20231227	165400	689369950	41500	41500	41500	41500	0
105	20231227	165300	689369950	41500	41500	41500	41500	0
106	20231227	165200	689369950	41500	41500	41500	41500	0
107	20231227	165100	689369950	41500	41500	41500	41500	0
108	20231227	165000	689369950	41500	41500	41500	41500	0
109	20231227	164900	689369950	41500	41500	41500	41500	0
110	20231227	164800	689369950	41500	41500	41500	41500	0
111	20231227	164700	689369950	41500	41500	41500	41500	0
112	20231227	164600	689369950	41500	41500	41500	41500	0
113	20231227	164500	689369950	41500	41500	41500	41500	0
114	20231227	164400	689369950	41500	41500	41500	41500	0
115	20231227	164300	689369950	41500	41500	41500	41500	0
116	20231227	164200	689369950	41500	41500	41500	41500	0
117	20231227	164100	689369950	41500	41500	41500	41500	0
118	20231227	164000	689369950	41500	41500	41500	41500	0
119	20231227	163900	689369950	41500	41500	41500	41500	0
120	20231227	163800	689369950	41500	41500	41500	41500	0
121	20231227	163700	689369950	41500	41500	41500	41500	0
122	20231227	163600	689369950	41500	41500	41500	41500	2090
123	20231227	163500	689369950	41500	41500	41500	41500	0
124	20231227	163400	689369950	41500	41500	41500	41500	0
125	20231227	163300	689369950	41500	41500	41500	41500	0
126	20231227	163200	689369950	41500	41500	41500	41500	0
127	20231227	163100	689369950	41500	41500	41500	41500	0
128	20231227	163000	689369950	41500	41500	41500	41500	0
129	20231227	162900	689369950	41500	41500	41500	41500	0
130	20231227	162800	689369950	41500	41500	41500	41500	0
131	20231227	162700	689369950	41500	41500	41500	41500	0
132	20231227	162600	689369950	41500	41500	41500	41500	0
133	20231227	162500	689369950	41500	41500	41500	41500	0
134	20231227	162400	689369950	41500	41500	41500	41500	0
135	20231227	162300	689369950	41500	41500	41500	41500	0
136	20231227	162200	689369950	41500	41500	41500	41500	0
137	20231227	162100	689369950	41500	41500	41500	41500	0
138	20231227	162000	689369950	41500	41500	41500	41500	0
139	20231227	161900	689369950	41500	41500	41500	41500	0
140	20231227	161800	689369950	41500	41500	41500	41500	0
141	20231227	161700	689369950	41500	41500	41500	41500	0
142	20231227	161600	689369950	41500	41500	41500	41500	0
143	20231227	161500	689369950	41500	41500	41500	41500	0
144	20231227	161400	689369950	41500	41500	41500	41500	0
145	20231227	161300	689369950	41500	41500	41500	41500	0
146	20231227	161200	689369950	41500	41500	41500	41500	0
147	20231227	161100	689369950	41500	41500	41500	41500	0
148	20231227	161000	689369950	41500	41500	41500	41500	0
149	20231227	160900	689369950	41500	41500	41500	41500	0
150	20231227	160800	689369950	41500	41500	41500	41500	0
151	20231227	160700	689369950	41500	41500	41500	41500	0
152	20231227	160600	689369950	41500	41500	41500	41500	2090
153	20231227	160500	689369950	41500	41500	41500	41500	0
154	20231227	160400	689369950	41500	41500	41500	41500	0
155	20231227	160300	689369950	41500	41500	41500	41500	0
156	20231227	160200	689369950	41500	41500	41500	41500	0
157	20231227	160100	689369950	41500	41500	41500	41500	0
158	20231227	160000	689369950	41500	41500	41500	41500	0
159	20231227	155900	689369950	41500	41500	41500	41500	0
160	20231227	155800	689369950	41500	41500	41500	41500	0
161	20231227	155700	689369950	41500	41500	41500	41500	0
162	20231227	155600	689369950	41500	41500	41500	41500	0
163	20231227	155500	689369950	41500	41500	41500	41500	0
164	20231227	155400	689369950	41500	41500	41500	41500	0
165	20231227	155300	689369950	41500	41500	41500	41500	0
166	20231227	155200	689369950	41500	41500	41500	41500	0
167	20231227	155100	689369950	41500	41500	41500	41500	0
168	20231227	155000	689369950	41500	41500	41500	41500	0
169	20231227	154900	689369950	41500	41500	41500	41500	0
170	20231227	154800	689369950	41500	41500	41500	41500	0
171	20231227	154700	689369950	41500	41500	41500	41500	0
172	20231227	154600	689369950	41500	41500	41500	41500	0
173	20231227	154500	689369950	41500	41500	41500	41500	0
174	20231227	154400	689369950	41500	41500	41500	41500	0
175	20231227	154300	689369950	41500	41500	41500	41500	0
176	20231227	154200	689369950	41500	41500	41500	41500	0
177	20231227	154100	689369950	41500	41500	41500	41500	0
178	20231227	154000	689369950	41500	41500	41500	41500	0
179	20231227	153900	689369950	41500	41500	41500	41500	0
180	20231227	153800	689369950	41500	41500	41500	41500	0
181	20231227	153700	689369950	41500	41500	41500	41500	0
182	20231227	153600	689369950	41500	41500	41500	41500	2090
183	20231227	153500	689369950	41500	41500	41500	41500	0
184	20231227	153400	689369950	41500	41500	41500	41500	0
185	20231227	153300	689369950	41500	41500	41500	41500	0
186	20231227	153200	689369950	41500	41500	41500	41500	0
187	20231227	153100	689369950	41500	41500	41500	41500	0
188	20231227	153000	689369950	41500	41500	41500	41500	2090
189	20231227	152900	602634950	41400	41400	41400	41400	0
190	20231227	152800	602634950	41400	41400	41400	41400	0
191	20231227	152700	602634950	41400	41400	41400	41400	0
192	20231227	152600	602634950	41400	41400	41400	41400	0
193	20231227	152500	602634950	41400	41400	41400	41400	0
194	20231227	152400	602634950	41400	41400	41400	41400	0
195	20231227	152300	602634950	41400	41400	41400	41400	0
196	20231227	152200	602634950	41400	41400	41400	41400	0
197	20231227	152100	602634950	41400	41400	41400	41400	0
198	20231227	152000	602634950	41400	41400	41400	41400	0
199	20231227	151900	602634950	41400	41250	41450	41150	506
200	20231227	151800	581740850	41150	41200	41300	41150	147
201	20231227	151700	575679150	41200	41150	41300	41150	48
202	20231227	151600	573699250	41250	41200	41300	41150	162
203	20231227	151500	567025950	41150	41300	41300	41150	21
204	20231227	151400	566158800	41150	41300	41300	41150	7
205	20231227	151300	565869850	41300	41300	41300	41300	29
206	20231227	151200	564672150	41300	41200	41300	41200	165
207	20231227	151100	557871950	41200	41300	41300	41200	6
208	20231227	151000	557624650	41300	41200	41300	41200	100
209	20231227	150900	553499100	41300	41300	41300	41300	1
210	20231227	150800	553457800	41300	41300	41300	41200	53
211	20231227	150700	551270900	41300	41300	41300	41300	50
212	20231227	150600	549205900	41300	41300	41300	41300	6
213	20231227	150500	548958100	41300	41300	41300	41300	7
214	20231227	150400	548669000	41300	41300	41300	41300	0
215	20231227	150300	548669000	41300	41300	41300	41300	26
216	20231227	150200	547595200	41200	41250	41250	41200	95
217	20231227	150100	543680800	41250	41300	41300	41250	13
218	20231227	150000	543144200	41250	41250	41300	41200	55
219	20231227	145900	540875450	41250	41250	41250	41250	102
220	20231227	145800	536667950	41250	41250	41250	41250	3
221	20231227	145700	536544200	41250	41250	41250	41250	7
222	20231227	145600	536255450	41200	41200	41200	41200	1
223	20231227	145500	536214250	41250	41250	41250	41250	6
224	20231227	145400	535966750	41200	41200	41200	41200	30
225	20231227	145300	534730750	41200	41200	41200	41200	18
226	20231227	145200	533989150	41150	41250	41250	41150	7
227	20231227	145100	533700500	41250	41250	41250	41250	0
228	20231227	145000	533700500	41250	41250	41250	41250	7
229	20231227	144900	533411750	41250	41250	41250	41250	0
230	20231227	144800	533411750	41250	41150	41250	41150	15
231	20231227	144700	532793150	41200	41100	41200	41100	11
232	20231227	144600	532340550	41250	41250	41250	41250	7
233	20231227	144500	532051800	41250	41250	41250	41250	25
234	20231227	144400	531020550	41100	41250	41250	41100	7
235	20231227	144300	530731950	41100	41100	41100	41100	1
236	20231227	144200	530690850	41250	41100	41250	41100	8
237	20231227	144100	530361000	41250	41250	41250	41250	0
238	20231227	144000	530361000	41250	41100	41250	41100	7
239	20231227	143900	530072400	41250	41250	41250	41250	7
240	20231227	143800	529783650	41250	41250	41250	41250	0
241	20231227	143700	529783650	41250	41100	41250	41100	22
242	20231227	143600	528878200	41100	41100	41100	41100	2
243	20231227	143500	528796000	41200	41200	41200	41200	8
244	20231227	143400	528466400	41250	41250	41250	41250	0
245	20231227	143300	528466400	41250	41250	41250	41100	16
246	20231227	143200	527807300	41100	41250	41250	41100	6
247	20231227	143100	527559950	41100	41300	41300	41100	12
248	20231227	143000	527065550	41300	41300	41300	41300	0
249	20231227	142900	527065550	41300	41300	41300	41300	7
250	20231227	142800	526776450	41100	41150	41300	41100	27
251	20231227	142700	525664200	41150	41150	41150	41150	0
252	20231227	142600	525664200	41150	41200	41200	41050	520
253	20231227	142500	504280900	41250	41250	41250	41250	0
254	20231227	142400	504280900	41250	41200	41250	41200	110
255	20231227	142300	499748600	41300	41300	41300	41300	0
256	20231227	142200	499748600	41300	41300	41300	41300	7
257	20231227	142100	499459500	41300	41300	41300	41300	0
258	20231227	142000	499459500	41300	41300	41300	41300	6
259	20231227	141900	499211700	41300	41300	41300	41300	0
260	20231227	141800	499211700	41300	41300	41300	41300	7
261	20231227	141700	498922600	41300	41300	41300	41300	0
262	20231227	141600	498922600	41300	41300	41300	41300	6
263	20231227	141500	498674800	41300	41250	41300	41200	63
264	20231227	141400	496076200	41250	41250	41250	41250	0
265	20231227	141300	496076200	41250	41250	41250	41250	6
266	20231227	141200	495828700	41150	41150	41150	41150	1
267	20231227	141100	495787550	41250	41250	41250	41250	19
268	20231227	141000	495003800	41150	41150	41150	41150	1
269	20231227	140900	494962650	41150	41250	41250	41150	27
270	20231227	140800	493849500	41150	41150	41150	41150	1
271	20231227	140700	493808350	41250	41250	41250	41250	7
272	20231227	140600	493519600	41150	41150	41150	41150	1
273	20231227	140500	493478450	41250	41250	41250	41250	6
274	20231227	140400	493230950	41150	41150	41150	41150	1
275	20231227	140300	493189800	41250	41250	41250	41250	7
276	20231227	140200	492901050	41250	41250	41250	41250	6
277	20231227	140100	492653550	41150	41150	41150	41150	0
278	20231227	140000	492653550	41150	41150	41250	41150	10
279	20231227	135900	492241350	41150	41150	41150	41150	0
280	20231227	135800	492241350	41150	41250	41250	41150	7
281	20231227	135700	491952700	41150	41150	41150	41150	0
282	20231227	135600	491952700	41150	41150	41250	41150	14
283	20231227	135500	491375900	41250	41250	41250	41250	10
284	20231227	135400	490963400	41250	41150	41250	41150	8
285	20231227	135300	490633600	41150	41150	41150	41150	40
286	20231227	135200	488987600	41150	41250	41250	41150	8
287	20231227	135100	488657700	41250	41250	41250	41250	0
288	20231227	135000	488657700	41250	41250	41250	41250	6
289	20231227	134900	488410200	41250	41250	41250	41250	8
290	20231227	134800	488080200	41250	41250	41250	41250	0
291	20231227	134700	488080200	41250	41250	41250	41250	6
292	20231227	134600	487832700	41250	41250	41250	41250	0
293	20231227	134500	487832700	41250	41250	41250	41250	7
294	20231227	134400	487543950	41150	41150	41150	41150	1
295	20231227	134300	487502800	41250	41250	41250	41250	6
296	20231227	134200	487255300	41300	41300	41300	41300	0
297	20231227	134100	487255300	41300	41200	41300	41200	12
298	20231227	134000	486759900	41300	41300	41300	41300	0
299	20231227	133900	486759900	41300	41300	41300	41300	6
300	20231227	133800	486512100	41300	41300	41300	41300	7
301	20231227	133700	486223000	41350	41200	41350	41200	129
302	20231227	133600	480907450	41200	41400	41400	41200	12
303	20231227	133500	480411850	41400	41400	41400	41400	0
304	20231227	133400	480411850	41400	41400	41400	41400	7
305	20231227	133300	480122050	41400	41250	41400	41250	35
306	20231227	133200	478677550	41400	41400	41400	41400	6
307	20231227	133100	478429150	41400	41400	41400	41400	0
308	20231227	133000	478429150	41400	41300	41400	41300	66
309	20231227	132900	475700750	41300	41300	41300	41300	20
310	20231227	132800	474874750	41300	41300	41300	41300	7
311	20231227	132700	474585650	41300	41300	41300	41300	0
312	20231227	132600	474585650	41300	41300	41300	41300	7
313	20231227	132500	474296550	41250	41250	41250	41250	120
314	20231227	132400	469346550	41250	41250	41250	41250	0
315	20231227	132300	469346550	41250	41250	41250	41250	7
316	20231227	132200	469057800	41250	41250	41250	41250	0
317	20231227	132100	469057800	41250	41250	41250	41250	6
318	20231227	132000	468810300	41100	41100	41100	41100	1
319	20231227	131900	468769200	41100	41250	41250	41100	8
320	20231227	131800	468439350	41250	41250	41250	41250	0
321	20231227	131700	468439350	41250	41250	41250	41250	6
322	20231227	131600	468191850	41250	41250	41250	41250	0
323	20231227	131500	468191850	41250	41250	41250	41250	7
324	20231227	131400	467903100	41300	41300	41300	41300	0
325	20231227	131300	467903100	41300	41200	41300	41200	301
326	20231227	131200	455491350	41100	41100	41200	41100	9
327	20231227	131100	455120750	41100	41150	41150	41100	106
328	20231227	131000	450759150	41150	41200	41200	41150	51
329	20231227	130900	448660200	41200	41200	41200	41200	1
330	20231227	130800	448619000	41200	41200	41200	41200	7
331	20231227	130700	448330600	41150	41150	41150	41150	56
332	20231227	130600	446026200	41200	41200	41200	41200	6
333	20231227	130500	445779000	41200	41200	41200	41200	0
334	20231227	130400	445779000	41200	41200	41200	41200	7
335	20231227	130300	445490600	41150	41150	41150	41150	1
336	20231227	130200	445449450	41250	41250	41250	41250	7
337	20231227	130100	445160700	41250	41250	41250	41250	0
338	20231227	130000	445160700	41250	41150	41250	41150	8
339	20231227	125900	444830800	41250	41250	41250	41250	7
340	20231227	125800	444542050	41200	41200	41200	41200	0
341	20231227	125700	444542050	41200	41200	41200	41200	6
342	20231227	125600	444294850	41200	41200	41200	41200	8
343	20231227	125500	443965250	41200	41200	41200	41200	7
344	20231227	125400	443676850	41200	41100	41200	41100	13
345	20231227	125300	443141350	41200	41200	41200	41200	6
346	20231227	125200	442894150	41100	41100	41100	41100	1
347	20231227	125100	442853050	41200	41200	41200	41200	20
348	20231227	125000	442029050	41200	41200	41200	41200	12
349	20231227	124900	441534650	41200	41150	41200	41150	8
350	20231227	124800	441205150	41200	41200	41200	41100	21
351	20231227	124700	440340050	41200	41200	41200	41200	12
352	20231227	124600	439845650	41050	41200	41200	41050	7
353	20231227	124500	439557400	41100	41100	41100	41100	147
354	20231227	124400	433515700	41050	41100	41100	41050	807
355	20231227	124300	400363000	41150	41150	41150	41150	0
356	20231227	124200	400363000	41150	41250	41250	41150	118
357	20231227	124100	395506700	41250	41250	41250	41250	0
358	20231227	124000	395506700	41250	41250	41250	41250	7
359	20231227	123900	395217950	41200	41200	41200	41200	0
360	20231227	123800	395217950	41200	41200	41300	41200	105
361	20231227	123700	390891350	41300	41300	41300	41300	0
362	20231227	123600	390891350	41300	41200	41300	41200	8
363	20231227	123500	390561050	41300	41300	41300	41300	6
364	20231227	123400	390313250	41300	41300	41300	41300	0
365	20231227	123300	390313250	41300	41300	41300	41300	7
366	20231227	123200	390024150	41300	41300	41300	41300	0
367	20231227	123100	390024150	41300	41250	41300	41250	7
368	20231227	123000	389735100	41200	41200	41200	41200	1
369	20231227	122900	389693900	41200	41300	41300	41200	8
370	20231227	122800	389363600	41300	41300	41300	41300	0
371	20231227	122700	389363600	41300	41250	41300	41250	56
372	20231227	122600	387053300	41300	41300	41300	41300	0
373	20231227	122500	387053300	41300	41300	41300	41300	7
374	20231227	122400	386764200	41300	41300	41300	41300	0
375	20231227	122300	386764200	41300	41300	41300	41300	6
376	20231227	122200	386516400	41200	41300	41300	41200	13
377	20231227	122100	385980100	41300	41300	41300	41300	0
378	20231227	122000	385980100	41300	41300	41300	41300	6
379	20231227	121900	385732300	41300	41300	41300	41300	0
380	20231227	121800	385732300	41300	41300	41300	41300	7
381	20231227	121700	385443200	41300	41300	41300	41300	0
382	20231227	121600	385443200	41300	41300	41300	41300	6
383	20231227	121500	385195400	41300	41300	41300	41300	0
384	20231227	121400	385195400	41300	41300	41300	41300	7
385	20231227	121300	384906300	41200	41200	41200	41200	3
386	20231227	121200	384782700	41300	41200	41300	41200	9
387	20231227	121100	384411300	41300	41300	41300	41300	0
388	20231227	121000	384411300	41300	41300	41300	41300	7
389	20231227	120900	384122200	41300	41300	41300	41300	6
390	20231227	120800	383874400	41300	41300	41300	41300	0
391	20231227	120700	383874400	41300	41300	41300	41300	7
392	20231227	120600	383585300	41150	41150	41150	41150	1
393	20231227	120500	383544150	41300	41300	41300	41300	6
394	20231227	120400	383296350	41150	41150	41150	41150	1
395	20231227	120300	383255200	41300	41300	41300	41300	7
396	20231227	120200	382966100	41300	41300	41300	41300	0
397	20231227	120100	382966100	41300	41300	41300	41300	6
398	20231227	120000	382718300	41300	41300	41300	41300	1
399	20231227	115900	382677000	41300	41300	41300	41300	7
400	20231227	115800	382387900	41300	41300	41300	41300	6
401	20231227	115700	382140100	41150	41200	41200	41150	12
402	20231227	115600	381646000	41200	41300	41300	41200	9
403	20231227	115500	381274500	41200	41200	41200	41200	1
404	20231227	115400	381233300	41300	41300	41300	41300	6
405	20231227	115300	380985500	41300	41300	41300	41300	0
406	20231227	115200	380985500	41300	41300	41300	41300	7
407	20231227	115100	380696400	41300	41300	41300	41300	0
408	20231227	115000	380696400	41300	41300	41300	41300	6
409	20231227	114900	380448600	41300	41150	41300	41150	23
410	20231227	114800	379499600	41300	41150	41300	41150	9
411	20231227	114700	379128200	41300	41300	41300	41300	0
412	20231227	114600	379128200	41300	41300	41300	41300	6
413	20231227	114500	378880400	41300	41200	41300	41200	45
414	20231227	114400	377022350	41200	41100	41200	41100	17
415	20231227	114300	376322050	41200	41200	41200	41200	6
416	20231227	114200	376074850	41200	41200	41200	41200	0
417	20231227	114100	376074850	41200	41200	41200	41200	7
418	20231227	114000	375786450	41100	41100	41100	41100	2
419	20231227	113900	375704250	41100	41200	41200	41100	8
420	20231227	113800	375374750	41200	41200	41200	41200	0
421	20231227	113700	375374750	41200	41200	41200	41200	10
422	20231227	113600	374962750	41150	41150	41150	41150	1
423	20231227	113500	374921600	41300	41300	41300	41300	7
424	20231227	113400	374632500	41350	41350	41350	41350	0
425	20231227	113300	374632500	41350	41200	41350	41200	12
426	20231227	113200	374137200	41250	41450	41450	41250	717
427	20231227	113100	344531400	41450	41450	41450	41450	0
428	20231227	113000	344531400	41450	41450	41450	41450	6
429	20231227	112900	344282700	41450	41450	41450	41450	0
430	20231227	112800	344282700	41450	41450	41450	41450	7
431	20231227	112700	343992550	41450	41450	41450	41450	0
432	20231227	112600	343992550	41450	41450	41450	41450	7
433	20231227	112500	343702400	41450	41450	41450	41450	0
434	20231227	112400	343702400	41450	41300	41450	41300	9
435	20231227	112300	343329500	41300	41300	41300	41300	0
436	20231227	112200	343329500	41300	41450	41450	41300	7
437	20231227	112100	343039500	41450	41450	41450	41450	0
438	20231227	112000	343039500	41450	41300	41450	41300	13
439	20231227	111900	342500800	41450	41450	41450	41450	6
440	20231227	111800	342252100	41300	41300	41300	41300	1
441	20231227	111700	342210800	41450	41450	41450	41450	10
442	20231227	111600	341796300	41300	41450	41450	41300	13
443	20231227	111500	341257600	41450	41450	41450	41450	6
444	20231227	111400	341008900	41450	41450	41450	41450	0
445	20231227	111300	341008900	41450	41450	41450	41450	10
446	20231227	111200	340594400	41300	41300	41300	41300	1
447	20231227	111100	340553100	41450	41450	41450	41450	6
448	20231227	111000	340304400	41450	41450	41450	41450	9
449	20231227	110900	339931350	41450	41450	41450	41450	12
450	20231227	110800	339433950	41450	41450	41450	41450	12
451	20231227	110700	338936550	41300	41300	41300	41300	0
452	20231227	110600	338936550	41300	41450	41450	41300	8
453	20231227	110500	338605100	41450	41450	41450	41450	16
454	20231227	110400	337941900	41450	41450	41450	41450	6
455	20231227	110300	337693200	41450	41450	41450	41450	0
456	20231227	110200	337693200	41450	41450	41450	41450	7
457	20231227	110100	337403050	41450	41450	41450	41450	1
458	20231227	110000	337361600	41450	41450	41450	41450	6
459	20231227	105900	337112900	41450	41450	41450	41450	0
460	20231227	105800	337112900	41450	41450	41450	41450	13
461	20231227	105700	336574050	41400	41400	41400	41400	220
462	20231227	105600	327466050	41450	41300	41450	41300	7
463	20231227	105500	327176050	41300	41450	41450	41300	19
464	20231227	105400	326389850	41450	41450	41450	41450	0
465	20231227	105300	326389850	41450	41400	41450	41400	157
466	20231227	105200	319889250	41350	41250	41350	41250	104
467	20231227	105100	315598950	41450	41450	41450	41450	7
468	20231227	105000	315308800	41300	41300	41300	41300	0
469	20231227	104900	315308800	41300	41450	41500	41300	36
470	20231227	104800	313816450	41300	41450	41450	41300	487
471	20231227	104700	293646550	41450	41450	41450	41450	7
472	20231227	104600	293356400	41450	41450	41450	41450	5
473	20231227	104500	293149150	41450	41200	41500	41200	143
474	20231227	104400	287241450	41200	41200	41200	41200	2
475	20231227	104300	287159050	41200	41200	41200	41200	5
476	20231227	104200	286953050	41250	41250	41250	41250	6
477	20231227	104100	286705550	41100	41100	41100	41100	0
478	20231227	104000	286705550	41100	41250	41250	41100	23
479	20231227	103900	285759200	41250	41250	41250	41250	0
480	20231227	103800	285759200	41250	41250	41250	41250	6
481	20231227	103700	285511700	41300	41300	41300	41300	0
482	20231227	103600	285511700	41300	41300	41300	41300	307
483	20231227	103500	272832600	41400	41400	41400	41400	0
484	20231227	103400	272832600	41400	41200	41450	41200	197
485	20231227	103300	264705950	41200	41200	41200	41200	29
486	20231227	103200	263511150	41200	41200	41200	41050	11
487	20231227	103100	263058100	41200	41200	41200	41200	0
488	20231227	103000	263058100	41200	41000	41200	41000	19
489	20231227	102900	262275500	41200	41150	41200	41150	37
490	20231227	102800	260752800	41150	41150	41150	41150	5
491	20231227	102700	260547050	41150	41150	41150	41150	100
492	20231227	102600	256432050	41150	41150	41150	41150	0
493	20231227	102500	256432050	41150	41000	41150	41000	28
494	20231227	102400	255280750	41000	41150	41150	41000	2
495	20231227	102300	255198600	41150	41150	41150	41150	6
496	20231227	102200	254951700	41150	41150	41150	41150	0
497	20231227	102100	254951700	41150	41150	41150	41150	7
498	20231227	102000	254663650	41150	41150	41150	41150	0
499	20231227	101900	254663650	41150	41150	41150	41150	22
500	20231227	101800	253758350	41150	41150	41150	41150	22
501	20231227	101700	252853050	41150	41150	41150	41150	3
502	20231227	101600	252729600	41150	41000	41150	40950	35
503	20231227	101500	251294350	41000	41000	41000	41000	1
504	20231227	101400	251253350	40950	41150	41150	40950	20
505	20231227	101300	250432350	41000	41000	41000	41000	0
506	20231227	101200	250432350	41000	41150	41150	41000	7
507	20231227	101100	250144450	41150	41000	41150	41000	4
508	20231227	101000	249980000	41150	41000	41150	41000	11
509	20231227	100900	249527500	41150	41000	41150	41000	13
510	20231227	100800	248994200	41000	41000	41000	41000	7
511	20231227	100700	248707200	41000	41050	41050	41000	1247
512	20231227	100600	197530250	41150	41150	41150	41150	6
513	20231227	100500	197283350	41050	41150	41150	41050	9
514	20231227	100400	196913200	41150	41150	41150	41150	1
515	20231227	100300	196872050	41150	41100	41150	41100	30
516	20231227	100200	195638750	41150	41150	41150	41150	3
517	20231227	100100	195515300	41150	41150	41150	41150	8
518	20231227	100000	195186100	41150	41150	41150	41150	52
519	20231227	095900	193046300	41100	41100	41100	41100	53
520	20231227	095800	190868000	41050	41050	41050	41050	1
521	20231227	095700	190826950	41100	41100	41100	41100	7
522	20231227	095600	190539250	41000	41050	41050	41000	26
523	20231227	095500	189473200	41100	41100	41100	41100	6
524	20231227	095400	189226600	41100	41100	41100	41100	0
525	20231227	095300	189226600	41100	41100	41100	41100	7
526	20231227	095200	188938900	41100	41050	41100	41050	57
527	20231227	095100	186596250	41050	41050	41050	41050	101
528	20231227	095000	182450200	41150	41150	41150	41150	7
529	20231227	094900	182162150	41150	41150	41150	41150	0
530	20231227	094800	182162150	41150	41150	41150	41150	6
531	20231227	094700	181915250	41150	41150	41150	41150	1
532	20231227	094600	181874100	41150	41150	41150	41150	42
533	20231227	094500	180145800	41050	41050	41050	41000	747
534	20231227	094400	149506450	41150	41050	41150	41050	7
535	20231227	094300	149218500	41150	41150	41150	41150	0
536	20231227	094200	149218500	41150	41150	41150	41100	18
537	20231227	094100	148477850	41150	41150	41150	41150	1
538	20231227	094000	148436700	41150	41150	41150	41150	18
539	20231227	093900	147696000	41150	41150	41150	41150	7
540	20231227	093800	147407950	41150	41150	41150	41150	0
541	20231227	093700	147407950	41150	41150	41150	41150	6
542	20231227	093600	147161050	41150	41150	41150	41150	0
543	20231227	093500	147161050	41150	41050	41150	41050	60
544	20231227	093400	144697350	41100	41100	41100	41100	2
545	20231227	093300	144615150	41150	41150	41150	41150	7
546	20231227	093200	144327100	41200	41200	41200	41200	1
547	20231227	093100	144285900	41200	41050	41200	41050	19
548	20231227	093000	143504150	41050	41100	41100	41050	109
549	20231227	092900	139029650	41100	41100	41100	41100	7
550	20231227	092800	138741950	41050	41200	41200	41050	8
551	20231227	092700	138412500	41150	41150	41150	41150	200
552	20231227	092600	130182500	41150	41150	41150	41150	26
553	20231227	092500	129112600	41200	41200	41200	41200	0
554	20231227	092400	129112600	41200	41150	41200	41100	84
555	20231227	092300	125658250	41200	41150	41200	41150	153
556	20231227	092200	119359800	41100	41150	41250	41100	157
557	20231227	092100	112891500	41250	41200	41250	41200	2
558	20231227	092000	112809050	41200	41250	41250	41200	12
559	20231227	091900	112314450	41300	41300	41300	41300	1
560	20231227	091800	112273150	41300	41300	41300	41300	11
561	20231227	091700	111818850	41300	41300	41350	41200	756
562	20231227	091600	80668850	41300	41350	41400	41300	9
563	20231227	091500	80296650	41400	41400	41400	41350	5
564	20231227	091400	80089700	41300	41450	41450	41300	16
565	20231227	091300	79428600	41300	41500	41500	41300	120
566	20231227	091200	74471300	41500	41500	41500	41500	10
567	20231227	091100	74056300	41500	41500	41500	41500	0
568	20231227	091000	74056300	41500	41650	41650	41500	22
569	20231227	090900	73141750	41550	41550	41550	41550	13
570	20231227	090800	72601600	41550	41550	41550	41550	2
571	20231227	090700	72518500	41550	41750	41750	41550	193
572	20231227	090600	64485700	41750	41750	41750	41750	2
573	20231227	090500	64402200	41700	41700	41700	41700	15
574	20231227	090400	63776700	41850	41850	41850	41700	807
575	20231227	090300	30009800	41850	41850	41850	41850	0
576	20231227	090200	30009800	41850	41850	41850	41850	0
577	20231227	090100	30009800	41850	41750	41850	41700	5
578	20231227	090000	29800900	41850	41650	41850	41650	714