KissMeData/002310/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	183600	1017902400	41500	41500	41500	41500	3247
3	20231205	183500	1017902400	41500	41500	41500	41500	0
4	20231205	183400	1017902400	41500	41500	41500	41500	0
5	20231205	183300	1017902400	41500	41500	41500	41500	0
6	20231205	183200	1017902400	41500	41500	41500	41500	0
7	20231205	183100	1017902400	41500	41500	41500	41500	0
8	20231205	183000	1017902400	41500	41500	41500	41500	0
9	20231205	182900	1017902400	41500	41500	41500	41500	0
10	20231205	182800	1017902400	41500	41500	41500	41500	0
11	20231205	182700	1017902400	41500	41500	41500	41500	0
12	20231205	182600	1017902400	41500	41500	41500	41500	0
13	20231205	182500	1017902400	41500	41500	41500	41500	0
14	20231205	182400	1017902400	41500	41500	41500	41500	0
15	20231205	182300	1017902400	41500	41500	41500	41500	0
16	20231205	182200	1017902400	41500	41500	41500	41500	0
17	20231205	182100	1017902400	41500	41500	41500	41500	0
18	20231205	182000	1017902400	41500	41500	41500	41500	0
19	20231205	181900	1017902400	41500	41500	41500	41500	0
20	20231205	181800	1017902400	41500	41500	41500	41500	0
21	20231205	181700	1017902400	41500	41500	41500	41500	0
22	20231205	181600	1017902400	41500	41500	41500	41500	0
23	20231205	181500	1017902400	41500	41500	41500	41500	0
24	20231205	181400	1017902400	41500	41500	41500	41500	0
25	20231205	181300	1017902400	41500	41500	41500	41500	0
26	20231205	181200	1017902400	41500	41500	41500	41500	0
27	20231205	181100	1017902400	41500	41500	41500	41500	0
28	20231205	181000	1017902400	41500	41500	41500	41500	0
29	20231205	180900	1017902400	41500	41500	41500	41500	0
30	20231205	180800	1017902400	41500	41500	41500	41500	0
31	20231205	180700	1017902400	41500	41500	41500	41500	0
32	20231205	180600	1017902400	41500	41500	41500	41500	3247
33	20231205	180500	1017902400	41500	41500	41500	41500	0
34	20231205	180400	1017902400	41500	41500	41500	41500	0
35	20231205	180300	1017902400	41500	41500	41500	41500	0
36	20231205	180200	1017902400	41500	41500	41500	41500	0
37	20231205	180100	1017902400	41500	41500	41500	41500	0
38	20231205	180000	1017902400	41500	41500	41500	41500	0
39	20231205	175900	1017902400	41500	41500	41500	41500	0
40	20231205	175800	1017902400	41500	41500	41500	41500	0
41	20231205	175700	1017902400	41500	41500	41500	41500	0
42	20231205	175600	1017902400	41500	41500	41500	41500	0
43	20231205	175500	1017902400	41500	41500	41500	41500	0
44	20231205	175400	1017902400	41500	41500	41500	41500	0
45	20231205	175300	1017902400	41500	41500	41500	41500	0
46	20231205	175200	1017902400	41500	41500	41500	41500	0
47	20231205	175100	1017902400	41500	41500	41500	41500	0
48	20231205	175000	1017902400	41500	41500	41500	41500	0
49	20231205	174900	1017902400	41500	41500	41500	41500	0
50	20231205	174800	1017902400	41500	41500	41500	41500	0
51	20231205	174700	1017902400	41500	41500	41500	41500	0
52	20231205	174600	1017902400	41500	41500	41500	41500	0
53	20231205	174500	1017902400	41500	41500	41500	41500	0
54	20231205	174400	1017902400	41500	41500	41500	41500	0
55	20231205	174300	1017902400	41500	41500	41500	41500	0
56	20231205	174200	1017902400	41500	41500	41500	41500	0
57	20231205	174100	1017902400	41500	41500	41500	41500	0
58	20231205	174000	1017902400	41500	41500	41500	41500	0
59	20231205	173900	1017902400	41500	41500	41500	41500	0
60	20231205	173800	1017902400	41500	41500	41500	41500	0
61	20231205	173700	1017902400	41500	41500	41500	41500	0
62	20231205	173600	1017902400	41500	41500	41500	41500	3247
63	20231205	173500	1017902400	41500	41500	41500	41500	0
64	20231205	173400	1017902400	41500	41500	41500	41500	0
65	20231205	173300	1017902400	41500	41500	41500	41500	0
66	20231205	173200	1017902400	41500	41500	41500	41500	0
67	20231205	173100	1017902400	41500	41500	41500	41500	0
68	20231205	173000	1017902400	41500	41500	41500	41500	0
69	20231205	172900	1017902400	41500	41500	41500	41500	0
70	20231205	172800	1017902400	41500	41500	41500	41500	0
71	20231205	172700	1017902400	41500	41500	41500	41500	0
72	20231205	172600	1017902400	41500	41500	41500	41500	0
73	20231205	172500	1017902400	41500	41500	41500	41500	0
74	20231205	172400	1017902400	41500	41500	41500	41500	0
75	20231205	172300	1017902400	41500	41500	41500	41500	0
76	20231205	172200	1017902400	41500	41500	41500	41500	0
77	20231205	172100	1017902400	41500	41500	41500	41500	0
78	20231205	172000	1017902400	41500	41500	41500	41500	0
79	20231205	171900	1017902400	41500	41500	41500	41500	0
80	20231205	171800	1017902400	41500	41500	41500	41500	0
81	20231205	171700	1017902400	41500	41500	41500	41500	0
82	20231205	171600	1017902400	41500	41500	41500	41500	0
83	20231205	171500	1017902400	41500	41500	41500	41500	0
84	20231205	171400	1017902400	41500	41500	41500	41500	0
85	20231205	171300	1017902400	41500	41500	41500	41500	0
86	20231205	171200	1017902400	41500	41500	41500	41500	0
87	20231205	171100	1017902400	41500	41500	41500	41500	0
88	20231205	171000	1017902400	41500	41500	41500	41500	0
89	20231205	170900	1017902400	41500	41500	41500	41500	0
90	20231205	170800	1017902400	41500	41500	41500	41500	0
91	20231205	170700	1017902400	41500	41500	41500	41500	0
92	20231205	170600	1017902400	41500	41500	41500	41500	3247
93	20231205	170500	1017902400	41500	41500	41500	41500	0
94	20231205	170400	1017902400	41500	41500	41500	41500	0
95	20231205	170300	1017902400	41500	41500	41500	41500	0
96	20231205	170200	1017902400	41500	41500	41500	41500	0
97	20231205	170100	1017902400	41500	41500	41500	41500	0
98	20231205	170000	1017902400	41500	41500	41500	41500	0
99	20231205	165900	1017902400	41500	41500	41500	41500	0
100	20231205	165800	1017902400	41500	41500	41500	41500	0
101	20231205	165700	1017902400	41500	41500	41500	41500	0
102	20231205	165600	1017902400	41500	41500	41500	41500	0
103	20231205	165500	1017902400	41500	41500	41500	41500	0
104	20231205	165400	1017902400	41500	41500	41500	41500	0
105	20231205	165300	1017902400	41500	41500	41500	41500	0
106	20231205	165200	1017902400	41500	41500	41500	41500	0
107	20231205	165100	1017902400	41500	41500	41500	41500	0
108	20231205	165000	1017902400	41500	41500	41500	41500	0
109	20231205	164900	1017902400	41500	41500	41500	41500	0
110	20231205	164800	1017902400	41500	41500	41500	41500	0
111	20231205	164700	1017902400	41500	41500	41500	41500	0
112	20231205	164600	1017902400	41500	41500	41500	41500	0
113	20231205	164500	1017902400	41500	41500	41500	41500	0
114	20231205	164400	1017902400	41500	41500	41500	41500	0
115	20231205	164300	1017902400	41500	41500	41500	41500	0
116	20231205	164200	1017902400	41500	41500	41500	41500	0
117	20231205	164100	1017902400	41500	41500	41500	41500	0
118	20231205	164000	1017902400	41500	41500	41500	41500	0
119	20231205	163900	1017902400	41500	41500	41500	41500	0
120	20231205	163800	1017902400	41500	41500	41500	41500	0
121	20231205	163700	1017902400	41500	41500	41500	41500	0
122	20231205	163600	1017902400	41500	41500	41500	41500	3247
123	20231205	163500	1017902400	41500	41500	41500	41500	0
124	20231205	163400	1017902400	41500	41500	41500	41500	0
125	20231205	163300	1017902400	41500	41500	41500	41500	0
126	20231205	163200	1017902400	41500	41500	41500	41500	0
127	20231205	163100	1017902400	41500	41500	41500	41500	0
128	20231205	163000	1017902400	41500	41500	41500	41500	0
129	20231205	162900	1017902400	41500	41500	41500	41500	0
130	20231205	162800	1017902400	41500	41500	41500	41500	0
131	20231205	162700	1017902400	41500	41500	41500	41500	0
132	20231205	162600	1017902400	41500	41500	41500	41500	0
133	20231205	162500	1017902400	41500	41500	41500	41500	0
134	20231205	162400	1017902400	41500	41500	41500	41500	0
135	20231205	162300	1017902400	41500	41500	41500	41500	0
136	20231205	162200	1017902400	41500	41500	41500	41500	0
137	20231205	162100	1017902400	41500	41500	41500	41500	0
138	20231205	162000	1017902400	41500	41500	41500	41500	0
139	20231205	161900	1017902400	41500	41500	41500	41500	0
140	20231205	161800	1017902400	41500	41500	41500	41500	0
141	20231205	161700	1017902400	41500	41500	41500	41500	0
142	20231205	161600	1017902400	41500	41500	41500	41500	0
143	20231205	161500	1017902400	41500	41500	41500	41500	0
144	20231205	161400	1017902400	41500	41500	41500	41500	0
145	20231205	161300	1017902400	41500	41500	41500	41500	0
146	20231205	161200	1017902400	41500	41500	41500	41500	0
147	20231205	161100	1017902400	41500	41500	41500	41500	0
148	20231205	161000	1017902400	41500	41500	41500	41500	0
149	20231205	160900	1017902400	41500	41500	41500	41500	0
150	20231205	160800	1017902400	41500	41500	41500	41500	0
151	20231205	160700	1017902400	41500	41500	41500	41500	0
152	20231205	160600	1017902400	41500	41500	41500	41500	3247
153	20231205	160500	1017902400	41500	41500	41500	41500	0
154	20231205	160400	1017902400	41500	41500	41500	41500	0
155	20231205	160300	1017902400	41500	41500	41500	41500	0
156	20231205	160200	1017902400	41500	41500	41500	41500	0
157	20231205	160100	1017902400	41500	41500	41500	41500	0
158	20231205	160000	1017902400	41500	41500	41500	41500	0
159	20231205	155900	1017902400	41500	41500	41500	41500	0
160	20231205	155800	1017902400	41500	41500	41500	41500	0
161	20231205	155700	1017902400	41500	41500	41500	41500	0
162	20231205	155600	1017902400	41500	41500	41500	41500	0
163	20231205	155500	1017902400	41500	41500	41500	41500	0
164	20231205	155400	1017902400	41500	41500	41500	41500	0
165	20231205	155300	1017902400	41500	41500	41500	41500	0
166	20231205	155200	1017902400	41500	41500	41500	41500	0
167	20231205	155100	1017902400	41500	41500	41500	41500	0
168	20231205	155000	1017902400	41500	41500	41500	41500	0
169	20231205	154900	1017902400	41500	41500	41500	41500	0
170	20231205	154800	1017902400	41500	41500	41500	41500	0
171	20231205	154700	1017902400	41500	41500	41500	41500	0
172	20231205	154600	1017902400	41500	41500	41500	41500	0
173	20231205	154500	1017902400	41500	41500	41500	41500	0
174	20231205	154400	1017902400	41500	41500	41500	41500	0
175	20231205	154300	1017902400	41500	41500	41500	41500	0
176	20231205	154200	1017902400	41500	41500	41500	41500	0
177	20231205	154100	1017902400	41500	41500	41500	41500	0
178	20231205	154000	1017902400	41500	41500	41500	41500	0
179	20231205	153900	1017902400	41500	41500	41500	41500	0
180	20231205	153800	1017902400	41500	41500	41500	41500	0
181	20231205	153700	1017902400	41500	41500	41500	41500	0
182	20231205	153600	1017902400	41500	41500	41500	41500	3247
183	20231205	153500	1017902400	41500	41500	41500	41500	0
184	20231205	153400	1017902400	41500	41500	41500	41500	0
185	20231205	153300	1017902400	41500	41500	41500	41500	0
186	20231205	153200	1017902400	41500	41500	41500	41500	0
187	20231205	153100	1017902400	41500	41500	41500	41500	0
188	20231205	153000	1017902400	41500	41500	41500	41500	3247
189	20231205	152900	883151900	41450	41450	41450	41450	0
190	20231205	152800	883151900	41450	41450	41450	41450	0
191	20231205	152700	883151900	41450	41450	41450	41450	0
192	20231205	152600	883151900	41450	41450	41450	41450	0
193	20231205	152500	883151900	41450	41450	41450	41450	0
194	20231205	152400	883151900	41450	41450	41450	41450	0
195	20231205	152300	883151900	41450	41450	41450	41450	0
196	20231205	152200	883151900	41450	41450	41450	41450	0
197	20231205	152100	883151900	41450	41450	41450	41450	0
198	20231205	152000	883151900	41450	41450	41450	41450	0
199	20231205	151900	883151900	41450	41400	41450	41350	257
200	20231205	151800	872513700	41350	41400	41400	41350	25
201	20231205	151700	871479400	41400	41350	41400	41300	60
202	20231205	151600	869000000	41350	41300	41400	41300	353
203	20231205	151500	854415700	41350	41300	41350	41250	155
204	20231205	151400	848015800	41350	41300	41350	41300	8
205	20231205	151300	847685100	41350	41350	41350	41300	101
206	20231205	151200	843510700	41400	41350	41400	41350	65
207	20231205	151100	840822350	41400	41400	41400	41350	19
208	20231205	151000	840036000	41400	41350	41400	41350	68
209	20231205	150900	837222800	41400	41350	41400	41300	97
210	20231205	150800	833214350	41300	41350	41350	41300	258
211	20231205	150700	822553200	41350	41350	41350	41350	136
212	20231205	150600	816929600	41400	41350	41400	41350	11
213	20231205	150500	816474500	41400	41450	41450	41400	39
214	20231205	150400	814859800	41450	41400	41450	41400	66
215	20231205	150300	812127000	41450	41450	41450	41450	7
216	20231205	150200	811836850	41450	41400	41450	41400	12
217	20231205	150100	811339550	41450	41450	41450	41400	49
218	20231205	150000	809310450	41400	41450	41500	41400	271
219	20231205	145900	798077350	41450	41450	41500	41450	41
220	20231205	145800	796377450	41500	41500	41500	41450	68
221	20231205	145700	793557750	41500	41450	41500	41450	20
222	20231205	145600	792728300	41450	41500	41550	41450	81
223	20231205	145500	789370150	41550	41400	41550	41400	411
224	20231205	145400	772314200	41400	41450	41450	41400	10
225	20231205	145300	771899950	41400	41450	41500	41400	143
226	20231205	145200	765973700	41450	41400	41450	41350	19
227	20231205	145100	765187050	41400	41400	41450	41400	160
228	20231205	145000	758562750	41400	41450	41450	41400	32
229	20231205	144900	757237250	41450	41400	41450	41400	21
230	20231205	144800	756367350	41400	41400	41500	41400	68
231	20231205	144700	753551400	41400	41450	41500	41400	60
232	20231205	144600	751063500	41400	41400	41450	41350	93
233	20231205	144500	747211550	41400	41450	41450	41400	51
234	20231205	144400	745099650	41400	41450	41450	41400	31
235	20231205	144300	743815850	41450	41400	41450	41400	53
236	20231205	144200	741619350	41450	41400	41450	41400	54
237	20231205	144100	739383350	41400	41450	41500	41400	50
238	20231205	144000	737311100	41450	41450	41500	41450	188
239	20231205	143900	729518300	41450	41550	41550	41450	109
240	20231205	143800	724997000	41500	41550	41550	41500	47
241	20231205	143700	723046050	41500	41550	41550	41450	34
242	20231205	143600	721634600	41500	41500	41500	41450	45
243	20231205	143500	719767200	41550	41550	41550	41500	25
244	20231205	143400	718729250	41500	41450	41550	41450	68
245	20231205	143300	715906700	41450	41500	41550	41450	230
246	20231205	143200	706361450	41500	41500	41550	41500	112
247	20231205	143100	701708900	41550	41550	41550	41500	87
248	20231205	143000	698094600	41500	41550	41550	41500	39
249	20231205	142900	696475650	41500	41550	41550	41500	66
250	20231205	142800	693736300	41550	41550	41600	41500	104
251	20231205	142700	689414850	41600	41600	41600	41550	28
252	20231205	142600	688251000	41550	41650	41650	41550	157
253	20231205	142500	681726950	41700	41600	41700	41550	30
254	20231205	142400	680479250	41550	41550	41600	41550	14
255	20231205	142300	679897200	41550	41650	41650	41550	59
256	20231205	142200	677444800	41650	41600	41650	41550	33
257	20231205	142100	676072500	41650	41500	41650	41500	18
258	20231205	142000	675324350	41550	41650	41650	41500	70
259	20231205	141900	672415500	41650	41550	41650	41500	23
260	20231205	141800	671459550	41550	41500	41600	41500	13
261	20231205	141700	670919300	41500	41550	41600	41500	82
262	20231205	141600	667511200	41550	41600	41600	41550	33
263	20231205	141500	666139250	41600	41550	41600	41550	24
264	20231205	141400	665141550	41550	41550	41600	41550	135
265	20231205	141300	659532000	41600	41600	41600	41550	33
266	20231205	141200	658159800	41600	41600	41600	41550	31
267	20231205	141100	656871300	41550	41600	41600	41550	29
268	20231205	141000	655665450	41650	41600	41650	41550	32
269	20231205	140900	654334650	41550	41550	41600	41550	55
270	20231205	140800	652047800	41550	41550	41600	41550	14
271	20231205	140700	651465900	41600	41600	41600	41550	32
272	20231205	140600	650135400	41550	41600	41650	41550	20
273	20231205	140500	649303100	41550	41550	41650	41550	12
274	20231205	140400	648804300	41550	41650	41650	41550	74
275	20231205	140300	645728200	41550	41600	41650	41550	13
276	20231205	140200	645187350	41600	41700	41700	41550	66
277	20231205	140100	642441450	41700	41650	41700	41600	54
278	20231205	140000	640194450	41700	41600	41700	41600	22
279	20231205	135900	639277850	41600	41700	41700	41600	35
280	20231205	135800	637820550	41650	41600	41650	41600	58
281	20231205	135700	635407250	41650	41600	41650	41600	28
282	20231205	135600	634241450	41600	41650	41650	41600	48
283	20231205	135500	632244450	41600	41700	41700	41600	43
284	20231205	135400	630454150	41700	41650	41700	41650	32
285	20231205	135300	629120550	41650	41700	41700	41650	23
286	20231205	135200	628162250	41700	41700	41700	41650	71
287	20231205	135100	625204450	41700	41700	41700	41650	34
288	20231205	135000	623787200	41650	41700	41700	41650	23
289	20231205	134900	622828900	41700	41650	41750	41650	66
290	20231205	134800	620078600	41650	41650	41750	41650	23
291	20231205	134700	619119750	41700	41650	41750	41650	47
292	20231205	134600	617160200	41700	41700	41700	41650	39
293	20231205	134500	615534750	41750	41700	41800	41650	19
294	20231205	134400	614742000	41650	41700	41800	41650	27
295	20231205	134300	613616000	41700	41650	41750	41650	22
296	20231205	134200	612698950	41650	41700	41700	41650	58
297	20231205	134100	610282650	41700	41700	41700	41650	27
298	20231205	134000	609157700	41700	41650	41700	41650	36
299	20231205	133900	607657300	41700	41700	41750	41650	24
300	20231205	133800	606656650	41700	41700	41700	41650	32
301	20231205	133700	605323550	41700	41800	41800	41650	19
302	20231205	133600	604530950	41800	41700	41800	41650	82
303	20231205	133500	601114200	41700	41650	41700	41650	19
304	20231205	133400	600322450	41650	41700	41700	41650	26
305	20231205	133300	599238800	41700	41650	41800	41650	45
306	20231205	133200	597362250	41650	41700	41750	41650	42
307	20231205	133100	595610700	41700	41650	41700	41650	53
308	20231205	133000	593401550	41700	41700	41700	41650	88
309	20231205	132900	589735650	41650	41700	41700	41650	24
310	20231205	132800	588735750	41700	41700	41750	41650	37
311	20231205	132700	587193200	41700	41700	41700	41600	63
312	20231205	132600	584570600	41600	41650	41700	41600	134
313	20231205	132500	578988200	41650	41700	41700	41650	36
314	20231205	132400	577488100	41650	41650	41700	41650	60
315	20231205	132300	574988350	41650	41700	41700	41650	36
316	20231205	132200	573488250	41750	41750	41750	41700	38
317	20231205	132100	571903000	41750	41700	41750	41650	44
318	20231205	132000	570068000	41700	41750	41750	41700	37
319	20231205	131900	568525050	41700	41700	41700	41650	26
320	20231205	131800	567441150	41650	41650	41700	41600	69
321	20231205	131700	564567950	41600	41650	41650	41600	71
322	20231205	131600	561614100	41600	41650	41650	41600	17
323	20231205	131500	560906450	41650	41600	41650	41600	37
324	20231205	131400	559366350	41650	41600	41650	41600	142
325	20231205	131300	553458800	41600	41600	41650	41600	28
326	20231205	131200	552293550	41650	41600	41650	41600	80
327	20231205	131100	548964400	41600	41600	41650	41600	60
328	20231205	131000	546467950	41650	41600	41650	41600	34
329	20231205	130900	545052900	41650	41650	41650	41600	131
330	20231205	130800	539602050	41650	41650	41650	41600	56
331	20231205	130700	537272200	41600	41650	41650	41600	31
332	20231205	130600	535981850	41650	41700	41700	41650	13
333	20231205	130500	535440100	41650	41650	41650	41600	66
334	20231205	130400	532691750	41650	41650	41700	41650	20
335	20231205	130300	531858250	41700	41700	41700	41650	29
336	20231205	130200	530649450	41650	41650	41700	41650	76
337	20231205	130100	527483800	41650	41700	41700	41650	30
338	20231205	130000	526233800	41700	41700	41700	41650	52
339	20231205	125900	524066650	41650	41700	41700	41650	30
340	20231205	125800	522816900	41650	41700	41700	41650	64
341	20231205	125700	520150700	41650	41700	41700	41650	33
342	20231205	125600	518775600	41650	41650	41700	41650	26
343	20231205	125500	517692050	41650	41650	41700	41650	78
344	20231205	125400	514442400	41650	41700	41700	41650	37
345	20231205	125300	512900500	41700	41700	41700	41650	57
346	20231205	125200	510524100	41650	41650	41700	41650	76
347	20231205	125100	507358300	41700	41700	41700	41650	26
348	20231205	125000	506274600	41700	41650	41700	41650	27
349	20231205	124900	505149350	41700	41750	41750	41650	293
350	20231205	124800	492933750	41750	41750	41750	41700	22
351	20231205	124700	492015700	41750	41650	41750	41650	55
352	20231205	124600	489723250	41700	41750	41750	41700	203
353	20231205	124500	481257500	41750	41800	41800	41750	13
354	20231205	124400	480714600	41750	41750	41800	41700	51
355	20231205	124300	478585700	41750	41800	41800	41750	53
356	20231205	124200	476372700	41800	41800	41800	41750	25
357	20231205	124100	475328350	41850	41850	41850	41750	20
358	20231205	124000	474492350	41850	41750	41850	41750	62
359	20231205	123900	471903200	41800	41850	41850	41800	24
360	20231205	123800	470899450	41800	41800	41850	41750	28
361	20231205	123700	469729600	41750	41750	41800	41750	27
362	20231205	123600	468601700	41750	41800	41800	41750	66
363	20231205	123500	465845800	41800	41750	41800	41750	72
364	20231205	123400	462839250	41800	41800	41800	41750	26
365	20231205	123300	461753000	41800	41800	41850	41750	54
366	20231205	123200	459497550	41800	41800	41800	41750	28
367	20231205	123100	458327800	41750	41800	41800	41750	33
368	20231205	123000	456949350	41750	41800	41800	41750	57
369	20231205	122900	454569200	41750	41750	41800	41750	44
370	20231205	122800	452731450	41750	41750	41800	41750	23
371	20231205	122700	451770550	41750	41800	41800	41750	58
372	20231205	122600	449348450	41800	41750	41800	41700	62
373	20231205	122500	446760700	41750	41750	41750	41700	25
374	20231205	122400	445717850	41750	41750	41750	41700	20
375	20231205	122300	444883150	41750	41700	41800	41700	34
376	20231205	122200	443464050	41700	41750	41750	41700	23
377	20231205	122100	442504500	41700	41750	41800	41650	601
378	20231205	122000	417463050	41750	41700	41750	41700	25
379	20231205	121900	416419750	41700	41800	41800	41700	16
380	20231205	121800	415751650	41700	41800	41800	41700	66
381	20231205	121700	412998350	41800	41750	41800	41700	33
382	20231205	121600	411620400	41750	41750	41750	41750	27
383	20231205	121500	410493150	41750	41800	41800	41700	14
384	20231205	121400	409908700	41700	41700	41800	41700	85
385	20231205	121300	406362200	41700	41700	41800	41700	36
386	20231205	121200	404859700	41700	41750	41750	41700	18
387	20231205	121100	404108600	41700	41700	41750	41700	71
388	20231205	121000	401147300	41700	41750	41750	41700	26
389	20231205	120900	400062600	41700	41750	41750	41700	3
390	20231205	120800	399937450	41750	41700	41750	41700	78
391	20231205	120700	396683850	41700	41700	41750	41700	19
392	20231205	120600	395891200	41750	41750	41800	41750	26
393	20231205	120500	394805550	41700	41700	41750	41700	77
394	20231205	120400	391594050	41700	41750	41750	41700	24
395	20231205	120300	390592750	41700	41700	41800	41700	26
396	20231205	120200	389507850	41750	41700	41800	41700	76
397	20231205	120100	386337250	41750	41750	41750	41700	16
398	20231205	120000	385669650	41750	41750	41800	41700	21
399	20231205	115900	384793050	41800	41750	41800	41700	90
400	20231205	115800	381035950	41800	41750	41800	41750	27
401	20231205	115700	379908200	41750	41750	41800	41750	23
402	20231205	115600	378947400	41750	41700	41800	41700	59
403	20231205	115500	376486250	41700	41750	41800	41700	35
404	20231205	115400	375024750	41750	41800	41800	41750	29
405	20231205	115300	373812850	41800	41700	41800	41700	134
406	20231205	115200	368221000	41700	41800	41800	41700	56
407	20231205	115100	365882650	41800	41850	41850	41750	117
408	20231205	115000	360996500	41800	41750	41800	41750	40
409	20231205	114900	359325600	41800	41800	41800	41750	52
410	20231205	114800	357152150	41800	41750	41800	41750	18
411	20231205	114700	356400250	41800	41800	41850	41800	44
412	20231205	114600	354560400	41800	41850	41850	41800	52
413	20231205	114500	352386300	41800	41850	41850	41800	33
414	20231205	114400	351006400	41850	41800	41850	41800	66
415	20231205	114300	348246550	41800	41900	41900	41800	18
416	20231205	114200	347493200	41800	41900	41900	41800	59
417	20231205	114100	345024100	41900	41800	41900	41800	27
418	20231205	114000	343894050	41850	41850	41900	41800	64
419	20231205	113900	341218000	41900	41900	41900	41850	11
420	20231205	113800	340757200	41850	41850	41900	41800	34
421	20231205	113700	339334300	41800	41850	41850	41800	66
422	20231205	113600	336575100	41850	41850	41900	41850	17
423	20231205	113500	335863550	41900	41850	41900	41800	38
424	20231205	113400	334274200	41800	41850	41900	41800	82
425	20231205	113300	330842600	41850	41850	41900	41850	24
426	20231205	113200	329837900	41900	41900	41900	41850	42
427	20231205	113100	328079450	41850	41900	41900	41850	22
428	20231205	113000	327158050	41850	41900	41900	41850	92
429	20231205	112900	323303500	41850	41850	41850	41800	43
430	20231205	112800	321505100	41850	41850	41850	41800	34
431	20231205	112700	320083200	41800	41850	41850	41800	62
432	20231205	112600	317490800	41900	41800	41900	41800	43
433	20231205	112500	315691450	41800	41850	41850	41800	29
434	20231205	112400	314478500	41800	41900	41900	41800	54
435	20231205	112300	312221000	41900	41850	41900	41800	235
436	20231205	112200	302387100	41850	41900	41900	41850	17
437	20231205	112100	301675150	41850	42050	42050	41850	131
438	20231205	112000	296189350	42050	41950	42050	41850	175
439	20231205	111900	288856950	41950	41900	41950	41900	41
440	20231205	111800	287138150	41950	41900	41950	41900	56
441	20231205	111700	284791500	41900	42050	42050	41900	34
442	20231205	111600	283364300	41950	41900	42100	41900	73
443	20231205	111500	280302100	41950	41950	41950	41900	74
444	20231205	111400	277201200	41950	41900	41950	41900	48
445	20231205	111300	275189100	41900	41900	41950	41900	30
446	20231205	111200	273931300	41950	42000	42000	41900	51
447	20231205	111100	271793550	42000	41950	42000	41950	51
448	20231205	111000	269653300	42000	42000	42000	41950	34
449	20231205	110900	268225900	41950	41950	42000	41950	58
450	20231205	110800	265792550	42000	41950	42100	41950	92
451	20231205	110700	261927250	41900	42000	42050	41900	125
452	20231205	110600	256681650	41950	41950	42050	41900	84
453	20231205	110500	253158250	41900	41950	41950	41900	71
454	20231205	110400	250182850	41900	41900	41900	41900	62
455	20231205	110300	247585050	41850	41950	41950	41850	441
456	20231205	110200	229109350	41900	41950	41950	41900	66
457	20231205	110100	226343250	41950	42000	42000	41950	27
458	20231205	110000	225210050	41950	41950	42000	41900	112
459	20231205	105900	220511850	41950	41950	41950	41900	45
460	20231205	105800	218624500	41950	41900	42000	41900	172
461	20231205	105700	211409300	41900	42050	42050	41900	69
462	20231205	105600	208514850	42000	42000	42000	41950	285
463	20231205	105500	196558650	42050	42000	42050	42000	25
464	20231205	105400	195508400	42000	42000	42000	41950	20
465	20231205	105300	194668500	42000	42000	42000	41950	95
466	20231205	105200	190682650	42000	42000	42000	41950	62
467	20231205	105100	188080750	42000	42000	42000	41950	11
468	20231205	105000	187619200	41950	42000	42050	41950	40
469	20231205	104900	185940200	42000	42000	42050	42000	20
470	20231205	104800	185099650	42000	42000	42000	41950	20
471	20231205	104700	184259750	42050	42100	42100	41950	42
472	20231205	104600	182495700	42100	42050	42100	42000	41
473	20231205	104500	180771100	42000	42050	42050	42000	19
474	20231205	104400	179972850	42000	41950	42050	41950	24
475	20231205	104300	178965450	41950	42000	42050	41950	80
476	20231205	104200	175607300	41950	41950	42050	41950	9
477	20231205	104100	175229400	42050	42000	42050	41950	108
478	20231205	104000	170695100	42050	42050	42050	42000	70
479	20231205	103900	167754050	42050	42050	42050	42000	11
480	20231205	103800	167291850	42050	42000	42050	42000	27
481	20231205	103700	166157350	42000	42100	42100	42000	38
482	20231205	103600	164558800	42050	42100	42100	42000	10
483	20231205	103500	164138350	42050	42050	42100	42000	24
484	20231205	103400	163129200	42050	42050	42150	42050	70
485	20231205	103300	160184850	42050	42050	42050	42000	13
486	20231205	103200	159638500	42050	42050	42100	42000	87
487	20231205	103100	155980450	42050	42100	42100	42050	20
488	20231205	103000	155138750	42100	42100	42100	42050	42
489	20231205	102900	153371000	42100	42000	42100	42000	27
490	20231205	102800	152236250	42000	42050	42100	42000	371
491	20231205	102700	136635900	42050	42050	42100	42050	10
492	20231205	102600	136215200	42050	42100	42100	42000	43
493	20231205	102500	134407500	42050	42050	42100	42000	61
494	20231205	102400	131844450	42050	42050	42050	42000	16
495	20231205	102300	131171950	42050	42000	42050	42000	29
496	20231205	102200	129953550	42050	42050	42050	42000	31
497	20231205	102100	128650100	42050	42050	42100	42000	40
498	20231205	102000	126968150	42050	42100	42100	42050	29
499	20231205	101900	125748250	42050	42050	42100	42050	37
500	20231205	101800	124192150	42000	42100	42100	42000	59
501	20231205	101700	121710150	42050	42100	42100	42050	86
502	20231205	101600	118090750	42100	42050	42100	42000	49
503	20231205	101500	116030450	42050	42000	42050	42000	109
504	20231205	101400	111452200	42050	42050	42050	42000	242
505	20231205	101300	101276850	42050	42100	42100	42050	31
506	20231205	101200	99972000	42100	42150	42200	42100	29
507	20231205	101100	98749650	42150	42050	42150	42050	40
508	20231205	101000	97066200	42050	42150	42150	42050	66
509	20231205	100900	94285750	42150	42200	42200	42100	117
510	20231205	100800	89359400	42200	42100	42200	42100	48
511	20231205	100700	87337900	42100	42150	42150	42100	5
512	20231205	100600	87127250	42150	42150	42150	42100	42
513	20231205	100500	85357150	42150	42200	42200	42150	36
514	20231205	100400	83839050	42200	42150	42200	42150	56
515	20231205	100300	81475950	42150	42150	42200	42100	30
516	20231205	100200	80211100	42100	42200	42200	42100	34
517	20231205	100100	78778850	42200	42200	42200	42200	29
518	20231205	100000	77555050	42200	42150	42200	42100	93
519	20231205	095900	73634500	42150	42100	42150	42050	36
520	20231205	095800	72118650	42100	42100	42100	42050	127
521	20231205	095700	66772100	42100	42100	42100	42050	19
522	20231205	095600	65972450	42100	42100	42100	42100	5
523	20231205	095500	65761950	42050	42100	42100	42050	13
524	20231205	095400	65214800	42100	42100	42100	42100	16
525	20231205	095300	64541200	42100	42100	42100	42100	38
526	20231205	095200	62941400	42100	42100	42100	42100	5
527	20231205	095100	62730900	42100	42100	42100	42100	9
528	20231205	095000	62352000	42100	42050	42100	42050	13
529	20231205	094900	61804850	42050	42100	42100	42050	9
530	20231205	094800	61426000	42100	42100	42100	42000	56
531	20231205	094700	59072250	42050	42100	42100	42050	48
532	20231205	094600	57052350	42100	42050	42100	42050	48
533	20231205	094500	55033850	42050	42050	42050	42000	11
534	20231205	094400	54571450	42050	42050	42050	42050	11
535	20231205	094300	54108900	42000	42100	42100	42000	29
536	20231205	094200	52890600	42100	42000	42100	41950	98
537	20231205	094100	48776000	42000	42000	42000	42000	16
538	20231205	094000	48104000	42000	41950	42000	41950	26
539	20231205	093900	47013050	41900	41900	41950	41900	29
540	20231205	093800	45797500	41900	42000	42000	41900	22
541	20231205	093700	44874900	42000	42000	42000	42000	9
542	20231205	093600	44496900	42000	42000	42000	41900	10
543	20231205	093500	44077050	42000	41900	42000	41900	112
544	20231205	093400	39378600	41900	41900	41900	41900	15
545	20231205	093300	38750100	41850	41900	41950	41850	23
546	20231205	093200	37786300	41900	41900	41900	41850	13
547	20231205	093100	37241650	41900	41900	41900	41900	33
548	20231205	093000	35858950	41900	41900	41900	41900	5
549	20231205	092900	35649450	41900	41900	41900	41900	9
550	20231205	092800	35272350	41850	41850	41850	41850	151
551	20231205	092700	28953000	41850	41850	41900	41850	74
552	20231205	092600	25855950	41850	41850	41850	41850	4
553	20231205	092500	25688550	41900	41900	41900	41900	4
554	20231205	092400	25520950	41900	41950	41950	41900	112
555	20231205	092300	20827950	41950	41950	41950	41950	9
556	20231205	092200	20450400	41950	41950	41950	41950	6
557	20231205	092100	20198700	41950	41950	41950	41950	6
558	20231205	092000	19947000	41950	41950	41950	41950	12
559	20231205	091900	19443600	41950	41900	41950	41900	33
560	20231205	091800	18060450	41950	41950	41950	41950	6
561	20231205	091700	17808750	41900	41950	41950	41900	11
562	20231205	091600	17347600	41950	41950	41950	41900	8
563	20231205	091500	17012050	41950	41950	41950	41900	42
564	20231205	091400	15252150	41900	41900	41950	41900	8
565	20231205	091300	14916750	41900	41950	41950	41900	14
566	20231205	091200	14329950	41950	41900	41950	41900	12
567	20231205	091100	13826700	41900	41750	41900	41750	18
568	20231205	091000	13074450	41700	41800	41800	41700	12
569	20231205	090900	12573300	41750	41750	41750	41750	7
570	20231205	090800	12281050	41750	41650	41750	41650	4
571	20231205	090700	12114250	41650	41900	41900	41650	73
572	20231205	090600	9062900	41900	42000	42000	41900	56
573	20231205	090500	6714050	41950	42000	42000	41950	11
574	20231205	090400	6252350	42000	42000	42000	42000	2
575	20231205	090300	6168350	41950	42000	42000	41950	18
576	20231205	090200	5412400	42050	42100	42100	42050	9
577	20231205	090100	5033800	42100	42100	42100	42100	8
578	20231205	090000	4697000	42100	42100	42100	41650	112