KissMeData/002310/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	183600	2384249600	41300	41300	41300	41300	1333
3	20231201	183500	2384249600	41300	41300	41300	41300	0
4	20231201	183400	2384249600	41300	41300	41300	41300	0
5	20231201	183300	2384249600	41300	41300	41300	41300	0
6	20231201	183200	2384249600	41300	41300	41300	41300	0
7	20231201	183100	2384249600	41300	41300	41300	41300	0
8	20231201	183000	2384249600	41300	41300	41300	41300	0
9	20231201	182900	2384249600	41300	41300	41300	41300	0
10	20231201	182800	2384249600	41300	41300	41300	41300	0
11	20231201	182700	2384249600	41300	41300	41300	41300	0
12	20231201	182600	2384249600	41300	41300	41300	41300	0
13	20231201	182500	2384249600	41300	41300	41300	41300	0
14	20231201	182400	2384249600	41300	41300	41300	41300	0
15	20231201	182300	2384249600	41300	41300	41300	41300	0
16	20231201	182200	2384249600	41300	41300	41300	41300	0
17	20231201	182100	2384249600	41300	41300	41300	41300	0
18	20231201	182000	2384249600	41300	41300	41300	41300	0
19	20231201	181900	2384249600	41300	41300	41300	41300	0
20	20231201	181800	2384249600	41300	41300	41300	41300	0
21	20231201	181700	2384249600	41300	41300	41300	41300	0
22	20231201	181600	2384249600	41300	41300	41300	41300	0
23	20231201	181500	2384249600	41300	41300	41300	41300	0
24	20231201	181400	2384249600	41300	41300	41300	41300	0
25	20231201	181300	2384249600	41300	41300	41300	41300	0
26	20231201	181200	2384249600	41300	41300	41300	41300	0
27	20231201	181100	2384249600	41300	41300	41300	41300	0
28	20231201	181000	2384249600	41300	41300	41300	41300	0
29	20231201	180900	2384249600	41300	41300	41300	41300	0
30	20231201	180800	2384249600	41300	41300	41300	41300	0
31	20231201	180700	2384249600	41300	41300	41300	41300	0
32	20231201	180600	2384249600	41300	41300	41300	41300	1333
33	20231201	180500	2384249600	41300	41300	41300	41300	0
34	20231201	180400	2384249600	41300	41300	41300	41300	0
35	20231201	180300	2384249600	41300	41300	41300	41300	0
36	20231201	180200	2384249600	41300	41300	41300	41300	0
37	20231201	180100	2384249600	41300	41300	41300	41300	0
38	20231201	180000	2384249600	41300	41300	41300	41300	0
39	20231201	175900	2384249600	41300	41300	41300	41300	0
40	20231201	175800	2384249600	41300	41300	41300	41300	0
41	20231201	175700	2384249600	41300	41300	41300	41300	0
42	20231201	175600	2384249600	41300	41300	41300	41300	0
43	20231201	175500	2384249600	41300	41300	41300	41300	0
44	20231201	175400	2384249600	41300	41300	41300	41300	0
45	20231201	175300	2384249600	41300	41300	41300	41300	0
46	20231201	175200	2384249600	41300	41300	41300	41300	0
47	20231201	175100	2384249600	41300	41300	41300	41300	0
48	20231201	175000	2384249600	41300	41300	41300	41300	0
49	20231201	174900	2384249600	41300	41300	41300	41300	0
50	20231201	174800	2384249600	41300	41300	41300	41300	0
51	20231201	174700	2384249600	41300	41300	41300	41300	0
52	20231201	174600	2384249600	41300	41300	41300	41300	0
53	20231201	174500	2384249600	41300	41300	41300	41300	0
54	20231201	174400	2384249600	41300	41300	41300	41300	0
55	20231201	174300	2384249600	41300	41300	41300	41300	0
56	20231201	174200	2384249600	41300	41300	41300	41300	0
57	20231201	174100	2384249600	41300	41300	41300	41300	0
58	20231201	174000	2384249600	41300	41300	41300	41300	0
59	20231201	173900	2384249600	41300	41300	41300	41300	0
60	20231201	173800	2384249600	41300	41300	41300	41300	0
61	20231201	173700	2384249600	41300	41300	41300	41300	0
62	20231201	173600	2384249600	41300	41300	41300	41300	1333
63	20231201	173500	2384249600	41300	41300	41300	41300	0
64	20231201	173400	2384249600	41300	41300	41300	41300	0
65	20231201	173300	2384249600	41300	41300	41300	41300	0
66	20231201	173200	2384249600	41300	41300	41300	41300	0
67	20231201	173100	2384249600	41300	41300	41300	41300	0
68	20231201	173000	2384249600	41300	41300	41300	41300	0
69	20231201	172900	2384249600	41300	41300	41300	41300	0
70	20231201	172800	2384249600	41300	41300	41300	41300	0
71	20231201	172700	2384249600	41300	41300	41300	41300	0
72	20231201	172600	2384249600	41300	41300	41300	41300	0
73	20231201	172500	2384249600	41300	41300	41300	41300	0
74	20231201	172400	2384249600	41300	41300	41300	41300	0
75	20231201	172300	2384249600	41300	41300	41300	41300	0
76	20231201	172200	2384249600	41300	41300	41300	41300	0
77	20231201	172100	2384249600	41300	41300	41300	41300	0
78	20231201	172000	2384249600	41300	41300	41300	41300	0
79	20231201	171900	2384249600	41300	41300	41300	41300	0
80	20231201	171800	2384249600	41300	41300	41300	41300	0
81	20231201	171700	2384249600	41300	41300	41300	41300	0
82	20231201	171600	2384249600	41300	41300	41300	41300	0
83	20231201	171500	2384249600	41300	41300	41300	41300	0
84	20231201	171400	2384249600	41300	41300	41300	41300	0
85	20231201	171300	2384249600	41300	41300	41300	41300	0
86	20231201	171200	2384249600	41300	41300	41300	41300	0
87	20231201	171100	2384249600	41300	41300	41300	41300	0
88	20231201	171000	2384249600	41300	41300	41300	41300	0
89	20231201	170900	2384249600	41300	41300	41300	41300	0
90	20231201	170800	2384249600	41300	41300	41300	41300	0
91	20231201	170700	2384249600	41300	41300	41300	41300	0
92	20231201	170600	2384249600	41300	41300	41300	41300	1333
93	20231201	170500	2384249600	41300	41300	41300	41300	0
94	20231201	170400	2384249600	41300	41300	41300	41300	0
95	20231201	170300	2384249600	41300	41300	41300	41300	0
96	20231201	170200	2384249600	41300	41300	41300	41300	0
97	20231201	170100	2384249600	41300	41300	41300	41300	0
98	20231201	170000	2384249600	41300	41300	41300	41300	0
99	20231201	165900	2384249600	41300	41300	41300	41300	0
100	20231201	165800	2384249600	41300	41300	41300	41300	0
101	20231201	165700	2384249600	41300	41300	41300	41300	0
102	20231201	165600	2384249600	41300	41300	41300	41300	0
103	20231201	165500	2384249600	41300	41300	41300	41300	0
104	20231201	165400	2384249600	41300	41300	41300	41300	0
105	20231201	165300	2384249600	41300	41300	41300	41300	0
106	20231201	165200	2384249600	41300	41300	41300	41300	0
107	20231201	165100	2384249600	41300	41300	41300	41300	0
108	20231201	165000	2384249600	41300	41300	41300	41300	0
109	20231201	164900	2384249600	41300	41300	41300	41300	0
110	20231201	164800	2384249600	41300	41300	41300	41300	0
111	20231201	164700	2384249600	41300	41300	41300	41300	0
112	20231201	164600	2384249600	41300	41300	41300	41300	0
113	20231201	164500	2384249600	41300	41300	41300	41300	0
114	20231201	164400	2384249600	41300	41300	41300	41300	0
115	20231201	164300	2384249600	41300	41300	41300	41300	0
116	20231201	164200	2384249600	41300	41300	41300	41300	0
117	20231201	164100	2384249600	41300	41300	41300	41300	0
118	20231201	164000	2384249600	41300	41300	41300	41300	0
119	20231201	163900	2384249600	41300	41300	41300	41300	0
120	20231201	163800	2384249600	41300	41300	41300	41300	0
121	20231201	163700	2384249600	41300	41300	41300	41300	0
122	20231201	163600	2384249600	41300	41300	41300	41300	1333
123	20231201	163500	2384249600	41300	41300	41300	41300	0
124	20231201	163400	2384249600	41300	41300	41300	41300	0
125	20231201	163300	2384249600	41300	41300	41300	41300	0
126	20231201	163200	2384249600	41300	41300	41300	41300	0
127	20231201	163100	2384249600	41300	41300	41300	41300	0
128	20231201	163000	2384249600	41300	41300	41300	41300	0
129	20231201	162900	2384249600	41300	41300	41300	41300	0
130	20231201	162800	2384249600	41300	41300	41300	41300	0
131	20231201	162700	2384249600	41300	41300	41300	41300	0
132	20231201	162600	2384249600	41300	41300	41300	41300	0
133	20231201	162500	2384249600	41300	41300	41300	41300	0
134	20231201	162400	2384249600	41300	41300	41300	41300	0
135	20231201	162300	2384249600	41300	41300	41300	41300	0
136	20231201	162200	2384249600	41300	41300	41300	41300	0
137	20231201	162100	2384249600	41300	41300	41300	41300	0
138	20231201	162000	2384249600	41300	41300	41300	41300	0
139	20231201	161900	2384249600	41300	41300	41300	41300	0
140	20231201	161800	2384249600	41300	41300	41300	41300	0
141	20231201	161700	2384249600	41300	41300	41300	41300	0
142	20231201	161600	2384249600	41300	41300	41300	41300	0
143	20231201	161500	2384249600	41300	41300	41300	41300	0
144	20231201	161400	2384249600	41300	41300	41300	41300	0
145	20231201	161300	2384249600	41300	41300	41300	41300	0
146	20231201	161200	2384249600	41300	41300	41300	41300	0
147	20231201	161100	2384249600	41300	41300	41300	41300	0
148	20231201	161000	2384249600	41300	41300	41300	41300	0
149	20231201	160900	2384249600	41300	41300	41300	41300	0
150	20231201	160800	2384249600	41300	41300	41300	41300	0
151	20231201	160700	2384249600	41300	41300	41300	41300	0
152	20231201	160600	2384249600	41300	41300	41300	41300	1333
153	20231201	160500	2384249600	41300	41300	41300	41300	0
154	20231201	160400	2384249600	41300	41300	41300	41300	0
155	20231201	160300	2384249600	41300	41300	41300	41300	0
156	20231201	160200	2384249600	41300	41300	41300	41300	0
157	20231201	160100	2384249600	41300	41300	41300	41300	0
158	20231201	160000	2384249600	41300	41300	41300	41300	0
159	20231201	155900	2384249600	41300	41300	41300	41300	0
160	20231201	155800	2384249600	41300	41300	41300	41300	0
161	20231201	155700	2384249600	41300	41300	41300	41300	0
162	20231201	155600	2384249600	41300	41300	41300	41300	0
163	20231201	155500	2384249600	41300	41300	41300	41300	0
164	20231201	155400	2384249600	41300	41300	41300	41300	0
165	20231201	155300	2384249600	41300	41300	41300	41300	0
166	20231201	155200	2384249600	41300	41300	41300	41300	0
167	20231201	155100	2384249600	41300	41300	41300	41300	0
168	20231201	155000	2384249600	41300	41300	41300	41300	0
169	20231201	154900	2384249600	41300	41300	41300	41300	0
170	20231201	154800	2384249600	41300	41300	41300	41300	0
171	20231201	154700	2384249600	41300	41300	41300	41300	0
172	20231201	154600	2384249600	41300	41300	41300	41300	0
173	20231201	154500	2384249600	41300	41300	41300	41300	0
174	20231201	154400	2384249600	41300	41300	41300	41300	0
175	20231201	154300	2384249600	41300	41300	41300	41300	0
176	20231201	154200	2384249600	41300	41300	41300	41300	0
177	20231201	154100	2384249600	41300	41300	41300	41300	0
178	20231201	154000	2384249600	41300	41300	41300	41300	0
179	20231201	153900	2384249600	41300	41300	41300	41300	0
180	20231201	153800	2384249600	41300	41300	41300	41300	0
181	20231201	153700	2384249600	41300	41300	41300	41300	0
182	20231201	153600	2384249600	41300	41300	41300	41300	1333
183	20231201	153500	2384249600	41300	41300	41300	41300	0
184	20231201	153400	2384249600	41300	41300	41300	41300	0
185	20231201	153300	2384249600	41300	41300	41300	41300	0
186	20231201	153200	2384249600	41300	41300	41300	41300	0
187	20231201	153100	2384249600	41300	41300	41300	41300	0
188	20231201	153000	2384249600	41300	41300	41300	41300	1333
189	20231201	152900	2329196700	41150	41150	41150	41150	0
190	20231201	152800	2329196700	41150	41150	41150	41150	0
191	20231201	152700	2329196700	41150	41150	41150	41150	0
192	20231201	152600	2329196700	41150	41150	41150	41150	0
193	20231201	152500	2329196700	41150	41150	41150	41150	0
194	20231201	152400	2329196700	41150	41150	41150	41150	0
195	20231201	152300	2329196700	41150	41150	41150	41150	0
196	20231201	152200	2329196700	41150	41150	41150	41150	0
197	20231201	152100	2329196700	41150	41150	41150	41150	0
198	20231201	152000	2329196700	41150	41150	41150	41150	0
199	20231201	151900	2329196700	41150	41150	41150	41150	1
200	20231201	151800	2329155550	41150	41150	41150	41150	2
201	20231201	151700	2329073250	41050	41050	41050	41050	10
202	20231201	151600	2328662750	41100	41100	41100	41100	24
203	20231201	151500	2327676350	41100	41100	41150	41100	31
204	20231201	151400	2326402200	41150	41100	41150	41100	27
205	20231201	151300	2325292450	41100	41050	41100	41050	98
206	20231201	151200	2321265150	41100	41100	41100	41100	62
207	20231201	151100	2318716950	41100	41100	41100	41100	41
208	20231201	151000	2317031850	41100	41100	41100	41100	33
209	20231201	150900	2315675550	41100	41100	41100	41100	211
210	20231201	150800	2307003450	41100	41100	41100	41100	20
211	20231201	150700	2306181450	41150	41150	41150	41100	62
212	20231201	150600	2303630650	41200	41250	41250	41200	7
213	20231201	150500	2303342200	41200	41150	41200	41150	73
214	20231201	150400	2300336000	41100	41150	41150	41100	48
215	20231201	150300	2298361300	41100	41100	41100	41100	20
216	20231201	150200	2297539300	41100	41150	41150	41100	59
217	20231201	150100	2295113000	41100	41100	41100	41100	10
218	20231201	150000	2294702000	41150	41150	41250	41150	57
219	20231201	145900	2292353600	41150	41100	41150	41100	128
220	20231201	145800	2287092250	41100	41150	41150	41100	45
221	20231201	145700	2285240650	41100	41100	41100	41100	77
222	20231201	145600	2282075950	41100	41100	41150	41100	60
223	20231201	145500	2279608500	41100	41150	41150	41100	104
224	20231201	145400	2275333850	41100	41100	41100	41100	75
225	20231201	145300	2272251350	41050	41100	41150	41050	92
226	20231201	145200	2268472450	41100	41150	41150	41100	74
227	20231201	145100	2265429050	41150	41150	41150	41100	31
228	20231201	145000	2264154400	41150	41200	41200	41150	59
229	20231201	144900	2261725100	41200	41150	41200	41150	22
230	20231201	144800	2260819700	41200	41100	41200	41100	26
231	20231201	144700	2259750100	41100	41150	41150	41100	92
232	20231201	144600	2255967500	41150	41150	41150	41100	117
233	20231201	144500	2251156700	41150	41100	41150	41100	30
234	20231201	144400	2249923200	41100	41100	41100	41050	55
235	20231201	144300	2247663150	41100	41100	41150	41100	69
236	20231201	144200	2244827050	41100	41100	41100	41050	74
237	20231201	144100	2241786650	41100	41050	41100	41050	49
238	20231201	144000	2239773750	41100	41100	41100	41100	36
239	20231201	143900	2238294150	41100	41100	41100	41050	102
240	20231201	143800	2234103450	41100	41050	41100	41050	104
241	20231201	143700	2229832750	41100	41050	41100	41050	53
242	20231201	143600	2227655450	41100	41100	41100	41050	62
243	20231201	143500	2225107750	41100	41100	41150	41100	54
244	20231201	143400	2222887950	41050	41100	41100	41050	71
245	20231201	143300	2219973100	41100	41050	41100	41050	77
246	20231201	143200	2216809400	41100	41100	41150	41100	48
247	20231201	143100	2214836350	41050	41100	41100	41050	60
248	20231201	143000	2212371900	41100	41150	41150	41050	74
249	20231201	142900	2209329150	41150	41150	41150	41150	30
250	20231201	142800	2208094650	41200	41100	41200	41100	37
251	20231201	142700	2206572650	41050	41100	41100	41050	167
252	20231201	142600	2199715000	41100	41100	41100	41100	8
253	20231201	142500	2199386200	41100	41100	41100	41100	75
254	20231201	142400	2196303700	41100	41150	41150	41100	89
255	20231201	142300	2192644350	41150	41150	41150	41100	57
256	20231201	142200	2190299800	41150	41150	41150	41100	71
257	20231201	142100	2187379150	41150	41150	41200	41150	34
258	20231201	142000	2185979900	41200	41150	41200	41150	17
259	20231201	141900	2185279600	41100	41150	41200	41100	83
260	20231201	141800	2181864450	41150	41200	41200	41150	76
261	20231201	141700	2178735700	41150	41150	41150	41100	98
262	20231201	141600	2174703050	41200	41200	41200	41150	53
263	20231201	141500	2172519550	41200	41150	41200	41150	26
264	20231201	141400	2171449450	41200	41200	41200	41150	97
265	20231201	141300	2167454050	41200	41150	41200	41150	59
266	20231201	141200	2165024800	41200	41200	41200	41200	5
267	20231201	141100	2164818800	41150	41150	41150	41100	77
268	20231201	141000	2161650500	41150	41150	41150	41150	64
269	20231201	140900	2159016900	41150	41150	41150	41100	121
270	20231201	140800	2154041000	41150	41100	41150	41100	35
271	20231201	140700	2152601250	41100	41150	41150	41050	115
272	20231201	140600	2147873600	41100	41100	41100	41100	154
273	20231201	140500	2141544200	41050	41100	41150	41050	814
274	20231201	140400	2108121200	41100	41150	41150	41100	62
275	20231201	140300	2105570450	41100	41150	41150	41100	22
276	20231201	140200	2104666150	41150	41150	41150	41100	55
277	20231201	140100	2102404450	41150	41100	41150	41100	31
278	20231201	140000	2101129800	41150	41100	41150	41100	81
279	20231201	135900	2097799450	41100	41050	41150	41050	66
280	20231201	135800	2095085050	41050	41150	41150	41050	140
281	20231201	135700	2089330550	41150	41150	41150	41100	147
282	20231201	135600	2083286950	41150	41150	41150	41150	32
283	20231201	135500	2081970150	41150	41150	41150	41150	53
284	20231201	135400	2079789200	41200	41150	41200	41150	25
285	20231201	135300	2078760200	41150	41200	41200	41150	89
286	20231201	135200	2075097150	41150	41150	41150	41150	45
287	20231201	135100	2073245400	41150	41200	41200	41150	64
288	20231201	135000	2070610150	41150	41200	41200	41150	49
289	20231201	134900	2068592350	41200	41150	41200	41100	196
290	20231201	134800	2060533550	41150	41150	41150	41150	59
291	20231201	134700	2058105700	41150	41150	41150	41150	31
292	20231201	134600	2056830050	41150	41150	41150	41150	118
293	20231201	134500	2051974350	41200	41150	41200	41150	70
294	20231201	134400	2049091450	41200	41150	41200	41150	30
295	20231201	134300	2047856150	41200	41200	41200	41150	118
296	20231201	134200	2042998300	41150	41200	41200	41150	49
297	20231201	134100	2040980500	41200	41200	41200	41150	60
298	20231201	134000	2038510150	41200	41250	41250	41200	35
299	20231201	133900	2037067950	41150	41250	41250	41150	124
300	20231201	133800	2031958250	41250	41350	41350	41250	138
301	20231201	133700	2026263450	41300	41300	41300	41300	76
302	20231201	133600	2023124650	41350	41300	41350	41300	42
303	20231201	133500	2021388100	41300	41350	41350	41250	39
304	20231201	133400	2019777400	41350	41300	41350	41250	78
305	20231201	133300	2016556650	41300	41350	41350	41250	50
306	20231201	133200	2014490500	41350	41300	41350	41300	121
307	20231201	133100	2009493150	41300	41200	41300	41200	199
308	20231201	133000	2001281450	41200	41300	41300	41200	56
309	20231201	132900	1998972200	41250	41300	41300	41250	81
310	20231201	132800	1995630300	41300	41300	41300	41250	49
311	20231201	132700	1993606650	41300	41350	41350	41300	25
312	20231201	132600	1992573750	41300	41300	41350	41300	50
313	20231201	132500	1990507450	41300	41300	41400	41300	100
314	20231201	132400	1986375200	41350	41350	41350	41350	41
315	20231201	132300	1984679850	41350	41400	41400	41350	60
316	20231201	132200	1982197150	41400	41350	41450	41350	236
317	20231201	132100	1972429900	41300	41350	41350	41300	41
318	20231201	132000	1970735550	41350	41350	41350	41350	53
319	20231201	131900	1968544000	41350	41400	41400	41350	74
320	20231201	131800	1965482600	41400	41350	41400	41350	69
321	20231201	131700	1962629250	41400	41350	41400	41350	53
322	20231201	131600	1960436050	41350	41350	41350	41350	25
323	20231201	131500	1959402300	41400	41400	41400	41350	125
324	20231201	131400	1954231150	41450	41350	41450	41350	114
325	20231201	131300	1949515150	41350	41450	41450	41300	38
326	20231201	131200	1947942450	41450	41400	41450	41400	54
327	20231201	131100	1945705600	41400	41500	41500	41400	468
328	20231201	131000	1926322050	41450	41550	41550	41450	30
329	20231201	130900	1925077950	41550	41600	41600	41550	373
330	20231201	130800	1909579600	41550	41550	41600	41550	95
331	20231201	130700	1905628700	41550	41550	41600	41550	27
332	20231201	130600	1904506600	41600	41650	41650	41600	960
333	20231201	130500	1864570400	41650	41650	41650	41600	138
334	20231201	130400	1858827000	41650	41600	41650	41600	283
335	20231201	130300	1847053750	41600	41600	41650	41600	118
336	20231201	130200	1842143050	41600	41650	41650	41600	11
337	20231201	130100	1841684950	41650	41650	41650	41600	187
338	20231201	130000	1833904350	41650	41650	41650	41600	99
339	20231201	125900	1829781500	41650	41650	41650	41650	72
340	20231201	125800	1826782700	41650	41650	41650	41650	53
341	20231201	125700	1824575250	41650	41650	41650	41650	61
342	20231201	125600	1822034600	41650	41650	41650	41600	55
343	20231201	125500	1819744400	41650	41650	41650	41650	86
344	20231201	125400	1816162500	41650	41650	41650	41600	44
345	20231201	125300	1814330450	41600	41650	41650	41600	14
346	20231201	125200	1813747950	41650	41600	41650	41600	72
347	20231201	125100	1810750650	41600	41650	41650	41600	59
348	20231201	125000	1808294300	41600	41650	41650	41600	24
349	20231201	124900	1807295200	41650	41600	41650	41600	35
350	20231201	124800	1805837500	41600	41650	41650	41600	22
351	20231201	124700	1804921450	41650	41600	41650	41600	48
352	20231201	124600	1802923200	41600	41650	41650	41600	76
353	20231201	124500	1799759300	41650	41650	41650	41650	8
354	20231201	124400	1799426100	41650	41650	41650	41650	45
355	20231201	124300	1797551850	41650	41650	41650	41650	36
356	20231201	124200	1796052450	41600	41650	41650	41600	145
357	20231201	124100	1790019700	41650	41650	41650	41650	34
358	20231201	124000	1788603600	41650	41650	41650	41600	51
359	20231201	123900	1786479700	41650	41600	41650	41600	9
360	20231201	123800	1786105050	41650	41650	41650	41650	49
361	20231201	123700	1784064200	41650	41650	41650	41650	28
362	20231201	123600	1782898000	41650	41650	41650	41650	26
363	20231201	123500	1781815100	41650	41650	41650	41600	32
364	20231201	123400	1780482350	41650	41600	41650	41600	566
365	20231201	123300	1756909450	41650	41650	41650	41650	92
366	20231201	123200	1753077650	41650	41650	41650	41650	185
367	20231201	123100	1745372400	41650	41650	41650	41650	22
368	20231201	123000	1744456100	41650	41650	41650	41600	136
369	20231201	122900	1738796950	41650	41650	41650	41650	46
370	20231201	122800	1736881050	41650	41600	41650	41600	22
371	20231201	122700	1735964800	41650	41650	41650	41650	44
372	20231201	122600	1734132200	41650	41600	41650	41600	45
373	20231201	122500	1732258000	41600	41650	41650	41600	40
374	20231201	122400	1730592850	41650	41650	41650	41650	127
375	20231201	122300	1725303300	41600	41650	41650	41600	48
376	20231201	122200	1723304150	41600	41550	41600	41550	1819
377	20231201	122100	1647634250	41600	41600	41600	41600	63
378	20231201	122000	1645013450	41600	41600	41600	41600	10
379	20231201	121900	1644597450	41600	41600	41600	41600	61
380	20231201	121800	1642059850	41600	41600	41600	41600	33
381	20231201	121700	1640687050	41550	41600	41600	41550	7
382	20231201	121600	1640396050	41600	41600	41600	41550	58
383	20231201	121500	1637984500	41600	41600	41600	41600	47
384	20231201	121400	1636029300	41600	41600	41600	41600	52
385	20231201	121300	1633866100	41600	41600	41600	41550	35
386	20231201	121200	1632410200	41600	41600	41600	41600	52
387	20231201	121100	1630247000	41600	41600	41600	41600	7
388	20231201	121000	1629955800	41600	41600	41600	41600	39
389	20231201	120900	1628333400	41550	41600	41600	41550	33
390	20231201	120800	1626960850	41600	41600	41600	41550	33
391	20231201	120700	1625588150	41600	41600	41600	41600	41
392	20231201	120600	1623882550	41600	41600	41600	41600	56
393	20231201	120500	1621552950	41600	41600	41600	41600	18
394	20231201	120400	1620804150	41600	41600	41600	41600	42
395	20231201	120300	1619056950	41600	41600	41600	41600	4
396	20231201	120200	1618890550	41550	41600	41600	41550	36
397	20231201	120100	1617393050	41550	41550	41600	41550	675
398	20231201	120000	1589343250	41550	41550	41550	41550	23
399	20231201	115900	1588387600	41550	41550	41550	41500	231
400	20231201	115800	1578794550	41550	41550	41550	41550	41
401	20231201	115700	1577091000	41550	41500	41550	41500	58
402	20231201	115600	1574683600	41550	41550	41550	41550	59
403	20231201	115500	1572232150	41550	41500	41550	41500	44
404	20231201	115400	1570404000	41550	41550	41550	41550	36
405	20231201	115300	1568908200	41550	41550	41550	41550	58
406	20231201	115200	1566498300	41500	41550	41550	41500	39
407	20231201	115100	1564878050	41500	41550	41550	41500	19
408	20231201	115000	1564088900	41550	41550	41550	41550	62
409	20231201	114900	1561512800	41550	41550	41550	41550	21
410	20231201	114800	1560640250	41550	41550	41550	41550	30
411	20231201	114700	1559393750	41550	41550	41550	41550	47
412	20231201	114600	1557440900	41550	41550	41550	41550	11
413	20231201	114500	1556983850	41450	41550	41550	41450	25
414	20231201	114400	1555945200	41450	41550	41550	41450	43
415	20231201	114300	1554159750	41500	41550	41550	41500	88
416	20231201	114200	1550506850	41550	41550	41550	41550	39
417	20231201	114100	1548886400	41550	41550	41550	41550	59
418	20231201	114000	1546434950	41550	41550	41550	41550	4
419	20231201	113900	1546268750	41550	41500	41550	41500	63
420	20231201	113800	1543651900	41500	41500	41550	41500	131
421	20231201	113700	1538211500	41550	41550	41550	41500	112
422	20231201	113600	1533562950	41550	41550	41550	41550	34
423	20231201	113500	1532150250	41550	41550	41550	41550	74
424	20231201	113400	1529075550	41550	41550	41550	41550	36
425	20231201	113300	1527579750	41550	41550	41550	41550	59
426	20231201	113200	1525128300	41550	41550	41550	41550	41
427	20231201	113100	1523424750	41550	41550	41550	41550	50
428	20231201	113000	1521347250	41600	41600	41600	41600	46
429	20231201	112900	1519433650	41600	41550	41600	41550	45
430	20231201	112800	1517563700	41550	41550	41550	41550	326
431	20231201	112700	1504018400	41550	41550	41550	41550	112
432	20231201	112600	1499364800	41550	41600	41600	41550	58
433	20231201	112500	1496953900	41600	41600	41600	41600	49
434	20231201	112400	1494915500	41600	41600	41600	41600	51
435	20231201	112300	1492793900	41600	41550	41600	41550	12
436	20231201	112200	1492294800	41600	41550	41600	41550	64
437	20231201	112100	1489632650	41600	41600	41600	41550	18
438	20231201	112000	1488883950	41600	41600	41600	41600	55
439	20231201	111900	1486595950	41600	41600	41600	41550	42
440	20231201	111800	1484848800	41550	41600	41600	41550	122
441	20231201	111700	1479776100	41600	41600	41600	41600	7
442	20231201	111600	1479484900	41600	41550	41600	41500	1390
443	20231201	111500	1421728300	41550	41550	41550	41550	19
444	20231201	111400	1420938850	41550	41550	41550	41550	76
445	20231201	111300	1417781050	41550	41550	41550	41550	32
446	20231201	111200	1416451450	41500	41550	41550	41500	8
447	20231201	111100	1416119100	41550	41500	41550	41500	203
448	20231201	111000	1407692500	41500	41450	41500	41450	241
449	20231201	110900	1397697950	41350	41500	41500	41350	519
450	20231201	110800	1376229150	41500	41500	41500	41450	966
451	20231201	110700	1336140250	41500	41450	41500	41450	183
452	20231201	110600	1328550850	41450	41400	41450	41400	59
453	20231201	110500	1326105900	41450	41450	41500	41450	97
454	20231201	110400	1322084950	41400	41400	41400	41400	16
455	20231201	110300	1321422550	41400	41400	41400	41400	33
456	20231201	110200	1320056350	41400	41400	41400	41350	57
457	20231201	110100	1317697600	41350	41350	41400	41350	36
458	20231201	110000	1316208900	41300	41450	41450	41300	407
459	20231201	105900	1299395700	41350	41450	41450	41350	182
460	20231201	105800	1291865750	41450	41450	41500	41450	78
461	20231201	105700	1288632150	41450	41450	41450	41400	15
462	20231201	105600	1288010500	41450	41400	41450	41400	217
463	20231201	105500	1279015950	41400	41450	41450	41400	55
464	20231201	105400	1276738450	41450	41450	41450	41450	29
465	20231201	105300	1275536400	41450	41450	41450	41400	59
466	20231201	105200	1273092500	41450	41400	41450	41350	305
467	20231201	105100	1260461400	41400	41450	41450	41400	49
468	20231201	105000	1258430400	41450	41400	41450	41400	18
469	20231201	104900	1257684650	41450	41450	41450	41450	31
470	20231201	104800	1256399700	41450	41500	41500	41450	204
471	20231201	104700	1247942000	41450	41450	41500	41450	10
472	20231201	104600	1247527150	41450	41500	41500	41450	428
473	20231201	104500	1229785250	41500	41500	41500	41500	168
474	20231201	104400	1222813250	41450	41400	41450	41400	1921
475	20231201	104300	1143191200	41400	41400	41400	41400	43
476	20231201	104200	1141411000	41400	41400	41400	41400	49
477	20231201	104100	1139382400	41400	41400	41400	41400	12
478	20231201	104000	1138885600	41400	41400	41400	41400	50
479	20231201	103900	1136815600	41350	41400	41450	41350	65
480	20231201	103800	1134125350	41350	41400	41400	41350	26
481	20231201	103700	1133049450	41400	41400	41400	41400	335
482	20231201	103600	1119180450	41400	41400	41450	41400	122
483	20231201	103500	1114129400	41450	41400	41450	41400	73
484	20231201	103400	1111103750	41400	41400	41450	41400	247
485	20231201	103300	1100876200	41400	41400	41400	41400	94
486	20231201	103200	1096984600	41450	41400	41450	41400	163
487	20231201	103100	1090235250	41350	41400	41400	41350	35
488	20231201	103000	1088786300	41400	41450	41450	41400	45
489	20231201	102900	1086922500	41400	41450	41450	41400	202
490	20231201	102800	1078557000	41450	41450	41450	41450	58
491	20231201	102700	1076152900	41450	41400	41450	41350	787
492	20231201	102600	1043600450	41400	41350	41400	41350	1330
493	20231201	102500	988570100	41350	41350	41350	41350	49
494	20231201	102400	986543950	41350	41350	41350	41300	135
495	20231201	102300	980961800	41350	41400	41400	41350	137
496	20231201	102200	975294050	41400	41400	41400	41350	35
497	20231201	102100	973845100	41350	41400	41400	41350	103
498	20231201	102000	969581000	41400	41450	41450	41400	128
499	20231201	101900	964281550	41400	41350	41400	41350	850
500	20231201	101800	929091750	41400	41400	41400	41400	40
501	20231201	101700	927435750	41400	41300	41400	41300	131
502	20231201	101600	922017150	41400	41500	41500	41400	69
503	20231201	101500	919160200	41450	41450	41500	41450	383
504	20231201	101400	903284300	41450	41350	41500	41300	3833
505	20231201	101300	744547700	41350	41350	41350	41350	31
506	20231201	101200	743265850	41350	41350	41350	41300	44
507	20231201	101100	741446850	41350	41350	41400	41350	249
508	20231201	101000	731147800	41350	41250	41400	41200	2899
509	20231201	100900	611439300	41250	41200	41250	41200	73
510	20231201	100800	608430600	41250	41200	41250	41200	773
511	20231201	100700	576577750	41200	41150	41200	41150	125
512	20231201	100600	571432750	41200	41150	41200	41150	190
513	20231201	100500	563607250	41150	41200	41200	41150	54
514	20231201	100400	561384950	41200	41200	41200	41200	70
515	20231201	100300	558500950	41200	41200	41200	41150	74
516	20231201	100200	555452350	41200	41200	41200	41150	46
517	20231201	100100	553557300	41200	41150	41200	41150	663
518	20231201	100000	526262800	41150	41050	41150	41050	283
519	20231201	095900	514634250	41000	41000	41000	41000	233
520	20231201	095800	505081250	41000	40950	41000	40950	188
521	20231201	095700	497382050	40950	40950	40950	40950	35
522	20231201	095600	495948800	40950	40950	40950	40950	21
523	20231201	095500	495088850	40950	40950	40950	40950	35
524	20231201	095400	493655600	40950	40950	40950	40950	22
525	20231201	095300	492754700	40950	40950	40950	40950	33
526	20231201	095200	491403350	40950	40950	40950	40950	43
527	20231201	095100	489642500	40900	40950	40950	40900	18
528	20231201	095000	488905900	40950	40950	40950	40950	54
529	20231201	094900	486694600	40950	40950	40950	40950	4
530	20231201	094800	486530800	40950	40950	40950	40950	20
531	20231201	094700	485711800	40950	40950	40950	40900	56
532	20231201	094600	483418650	40900	40900	40900	40900	18
533	20231201	094500	482682450	40900	40900	40950	40900	27
534	20231201	094400	481577950	40900	40950	40950	40900	18
535	20231201	094300	480840950	41000	41000	41000	41000	28
536	20231201	094200	479692950	41000	41050	41050	41000	149
537	20231201	094100	473583400	41000	41050	41050	41000	17
538	20231201	094000	472885600	41050	41050	41050	41050	14
539	20231201	093900	472310900	41050	41000	41050	41000	20
540	20231201	093800	471490100	41050	41000	41050	41000	41
541	20231201	093700	469808600	41000	40950	41000	40950	25
542	20231201	093600	468783850	40900	41000	41000	40900	13
543	20231201	093500	468251550	41000	41050	41050	41000	6
544	20231201	093400	468005350	40900	40900	40900	40900	290
545	20231201	093300	456144350	40900	41100	41100	40900	480
546	20231201	093200	436498450	41150	41150	41150	41150	161
547	20231201	093100	429873300	41150	41200	41200	41150	9
548	20231201	093000	429502550	41200	41200	41200	41150	50
549	20231201	092900	427444250	41200	41200	41200	41200	1018
550	20231201	092800	385502650	41150	41150	41150	41150	2
551	20231201	092700	385420350	41150	41200	41200	41150	37
552	20231201	092600	383896900	41250	41100	41250	41100	2572
553	20231201	092500	277934700	41100	41050	41100	41050	28
554	20231201	092400	276784400	41050	41100	41100	41050	17
555	20231201	092300	276086200	41100	41100	41100	41050	354
556	20231201	092200	261542200	41100	41100	41100	41100	126
557	20231201	092100	256363600	41100	41100	41100	41100	61
558	20231201	092000	253856500	41100	41150	41150	41100	82
559	20231201	091900	250484700	41150	41100	41150	41100	30
560	20231201	091800	249251450	41100	41150	41150	41100	46
561	20231201	091700	247358650	41100	41150	41150	41050	16
562	20231201	091600	246700500	41200	41050	41200	41050	1708
563	20231201	091500	176523800	41000	41050	41050	40900	528
564	20231201	091400	154900250	41050	41050	41050	41050	98
565	20231201	091300	150877350	41050	41100	41100	41050	43
566	20231201	091200	149110900	41050	40900	41050	40900	2512
567	20231201	091100	46163150	40850	40850	40850	40800	36
568	20231201	091000	44692600	40850	40900	40900	40850	94
569	20231201	090900	40851800	40850	40850	40850	40850	1
570	20231201	090800	40810950	40900	40850	40900	40850	159
571	20231201	090700	34315050	40850	40850	40850	40850	273
572	20231201	090600	23163000	40850	40800	40850	40800	41
573	20231201	090500	21488200	40800	40800	40800	40700	346
574	20231201	090400	7397300	40800	40800	40800	40800	16
575	20231201	090300	6744500	40850	40850	40850	40850	6
576	20231201	090200	6499400	40850	40850	40850	40850	16
577	20231201	090100	5845800	40850	40850	40850	40850	10
578	20231201	090000	5437300	40850	40950	40950	40850	133