KissMeData/002310/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	183600	951366300	41550	41550	41550	41550	932
3	20231206	183500	951366300	41550	41550	41550	41550	0
4	20231206	183400	951366300	41550	41550	41550	41550	0
5	20231206	183300	951366300	41550	41550	41550	41550	0
6	20231206	183200	951366300	41550	41550	41550	41550	0
7	20231206	183100	951366300	41550	41550	41550	41550	0
8	20231206	183000	951366300	41550	41550	41550	41550	0
9	20231206	182900	951366300	41550	41550	41550	41550	0
10	20231206	182800	951366300	41550	41550	41550	41550	0
11	20231206	182700	951366300	41550	41550	41550	41550	0
12	20231206	182600	951366300	41550	41550	41550	41550	0
13	20231206	182500	951366300	41550	41550	41550	41550	0
14	20231206	182400	951366300	41550	41550	41550	41550	0
15	20231206	182300	951366300	41550	41550	41550	41550	0
16	20231206	182200	951366300	41550	41550	41550	41550	0
17	20231206	182100	951366300	41550	41550	41550	41550	0
18	20231206	182000	951366300	41550	41550	41550	41550	0
19	20231206	181900	951366300	41550	41550	41550	41550	0
20	20231206	181800	951366300	41550	41550	41550	41550	0
21	20231206	181700	951366300	41550	41550	41550	41550	0
22	20231206	181600	951366300	41550	41550	41550	41550	0
23	20231206	181500	951366300	41550	41550	41550	41550	0
24	20231206	181400	951366300	41550	41550	41550	41550	0
25	20231206	181300	951366300	41550	41550	41550	41550	0
26	20231206	181200	951366300	41550	41550	41550	41550	0
27	20231206	181100	951366300	41550	41550	41550	41550	0
28	20231206	181000	951366300	41550	41550	41550	41550	0
29	20231206	180900	951366300	41550	41550	41550	41550	0
30	20231206	180800	951366300	41550	41550	41550	41550	0
31	20231206	180700	951366300	41550	41550	41550	41550	0
32	20231206	180600	951366300	41550	41550	41550	41550	932
33	20231206	180500	951366300	41550	41550	41550	41550	0
34	20231206	180400	951366300	41550	41550	41550	41550	0
35	20231206	180300	951366300	41550	41550	41550	41550	0
36	20231206	180200	951366300	41550	41550	41550	41550	0
37	20231206	180100	951366300	41550	41550	41550	41550	0
38	20231206	180000	951366300	41550	41550	41550	41550	0
39	20231206	175900	951366300	41550	41550	41550	41550	0
40	20231206	175800	951366300	41550	41550	41550	41550	0
41	20231206	175700	951366300	41550	41550	41550	41550	0
42	20231206	175600	951366300	41550	41550	41550	41550	0
43	20231206	175500	951366300	41550	41550	41550	41550	0
44	20231206	175400	951366300	41550	41550	41550	41550	0
45	20231206	175300	951366300	41550	41550	41550	41550	0
46	20231206	175200	951366300	41550	41550	41550	41550	0
47	20231206	175100	951366300	41550	41550	41550	41550	0
48	20231206	175000	951366300	41550	41550	41550	41550	0
49	20231206	174900	951366300	41550	41550	41550	41550	0
50	20231206	174800	951366300	41550	41550	41550	41550	0
51	20231206	174700	951366300	41550	41550	41550	41550	0
52	20231206	174600	951366300	41550	41550	41550	41550	0
53	20231206	174500	951366300	41550	41550	41550	41550	0
54	20231206	174400	951366300	41550	41550	41550	41550	0
55	20231206	174300	951366300	41550	41550	41550	41550	0
56	20231206	174200	951366300	41550	41550	41550	41550	0
57	20231206	174100	951366300	41550	41550	41550	41550	0
58	20231206	174000	951366300	41550	41550	41550	41550	0
59	20231206	173900	951366300	41550	41550	41550	41550	0
60	20231206	173800	951366300	41550	41550	41550	41550	0
61	20231206	173700	951366300	41550	41550	41550	41550	0
62	20231206	173600	951366300	41550	41550	41550	41550	932
63	20231206	173500	951366300	41550	41550	41550	41550	0
64	20231206	173400	951366300	41550	41550	41550	41550	0
65	20231206	173300	951366300	41550	41550	41550	41550	0
66	20231206	173200	951366300	41550	41550	41550	41550	0
67	20231206	173100	951366300	41550	41550	41550	41550	0
68	20231206	173000	951366300	41550	41550	41550	41550	0
69	20231206	172900	951366300	41550	41550	41550	41550	0
70	20231206	172800	951366300	41550	41550	41550	41550	0
71	20231206	172700	951366300	41550	41550	41550	41550	0
72	20231206	172600	951366300	41550	41550	41550	41550	0
73	20231206	172500	951366300	41550	41550	41550	41550	0
74	20231206	172400	951366300	41550	41550	41550	41550	0
75	20231206	172300	951366300	41550	41550	41550	41550	0
76	20231206	172200	951366300	41550	41550	41550	41550	0
77	20231206	172100	951366300	41550	41550	41550	41550	0
78	20231206	172000	951366300	41550	41550	41550	41550	0
79	20231206	171900	951366300	41550	41550	41550	41550	0
80	20231206	171800	951366300	41550	41550	41550	41550	0
81	20231206	171700	951366300	41550	41550	41550	41550	0
82	20231206	171600	951366300	41550	41550	41550	41550	0
83	20231206	171500	951366300	41550	41550	41550	41550	0
84	20231206	171400	951366300	41550	41550	41550	41550	0
85	20231206	171300	951366300	41550	41550	41550	41550	0
86	20231206	171200	951366300	41550	41550	41550	41550	0
87	20231206	171100	951366300	41550	41550	41550	41550	0
88	20231206	171000	951366300	41550	41550	41550	41550	0
89	20231206	170900	951366300	41550	41550	41550	41550	0
90	20231206	170800	951366300	41550	41550	41550	41550	0
91	20231206	170700	951366300	41550	41550	41550	41550	0
92	20231206	170600	951366300	41550	41550	41550	41550	932
93	20231206	170500	951366300	41550	41550	41550	41550	0
94	20231206	170400	951366300	41550	41550	41550	41550	0
95	20231206	170300	951366300	41550	41550	41550	41550	0
96	20231206	170200	951366300	41550	41550	41550	41550	0
97	20231206	170100	951366300	41550	41550	41550	41550	0
98	20231206	170000	951366300	41550	41550	41550	41550	0
99	20231206	165900	951366300	41550	41550	41550	41550	0
100	20231206	165800	951366300	41550	41550	41550	41550	0
101	20231206	165700	951366300	41550	41550	41550	41550	0
102	20231206	165600	951366300	41550	41550	41550	41550	0
103	20231206	165500	951366300	41550	41550	41550	41550	0
104	20231206	165400	951366300	41550	41550	41550	41550	0
105	20231206	165300	951366300	41550	41550	41550	41550	0
106	20231206	165200	951366300	41550	41550	41550	41550	0
107	20231206	165100	951366300	41550	41550	41550	41550	0
108	20231206	165000	951366300	41550	41550	41550	41550	0
109	20231206	164900	951366300	41550	41550	41550	41550	0
110	20231206	164800	951366300	41550	41550	41550	41550	0
111	20231206	164700	951366300	41550	41550	41550	41550	0
112	20231206	164600	951366300	41550	41550	41550	41550	0
113	20231206	164500	951366300	41550	41550	41550	41550	0
114	20231206	164400	951366300	41550	41550	41550	41550	0
115	20231206	164300	951366300	41550	41550	41550	41550	0
116	20231206	164200	951366300	41550	41550	41550	41550	0
117	20231206	164100	951366300	41550	41550	41550	41550	0
118	20231206	164000	951366300	41550	41550	41550	41550	0
119	20231206	163900	951366300	41550	41550	41550	41550	0
120	20231206	163800	951366300	41550	41550	41550	41550	0
121	20231206	163700	951366300	41550	41550	41550	41550	0
122	20231206	163600	951366300	41550	41550	41550	41550	932
123	20231206	163500	951366300	41550	41550	41550	41550	0
124	20231206	163400	951366300	41550	41550	41550	41550	0
125	20231206	163300	951366300	41550	41550	41550	41550	0
126	20231206	163200	951366300	41550	41550	41550	41550	0
127	20231206	163100	951366300	41550	41550	41550	41550	0
128	20231206	163000	951366300	41550	41550	41550	41550	0
129	20231206	162900	951366300	41550	41550	41550	41550	0
130	20231206	162800	951366300	41550	41550	41550	41550	0
131	20231206	162700	951366300	41550	41550	41550	41550	0
132	20231206	162600	951366300	41550	41550	41550	41550	0
133	20231206	162500	951366300	41550	41550	41550	41550	0
134	20231206	162400	951366300	41550	41550	41550	41550	0
135	20231206	162300	951366300	41550	41550	41550	41550	0
136	20231206	162200	951366300	41550	41550	41550	41550	0
137	20231206	162100	951366300	41550	41550	41550	41550	0
138	20231206	162000	951366300	41550	41550	41550	41550	0
139	20231206	161900	951366300	41550	41550	41550	41550	0
140	20231206	161800	951366300	41550	41550	41550	41550	0
141	20231206	161700	951366300	41550	41550	41550	41550	0
142	20231206	161600	951366300	41550	41550	41550	41550	0
143	20231206	161500	951366300	41550	41550	41550	41550	0
144	20231206	161400	951366300	41550	41550	41550	41550	0
145	20231206	161300	951366300	41550	41550	41550	41550	0
146	20231206	161200	951366300	41550	41550	41550	41550	0
147	20231206	161100	951366300	41550	41550	41550	41550	0
148	20231206	161000	951366300	41550	41550	41550	41550	0
149	20231206	160900	951366300	41550	41550	41550	41550	0
150	20231206	160800	951366300	41550	41550	41550	41550	0
151	20231206	160700	951366300	41550	41550	41550	41550	0
152	20231206	160600	951366300	41550	41550	41550	41550	932
153	20231206	160500	951366300	41550	41550	41550	41550	0
154	20231206	160400	951366300	41550	41550	41550	41550	0
155	20231206	160300	951366300	41550	41550	41550	41550	0
156	20231206	160200	951366300	41550	41550	41550	41550	0
157	20231206	160100	951366300	41550	41550	41550	41550	0
158	20231206	160000	951366300	41550	41550	41550	41550	0
159	20231206	155900	951366300	41550	41550	41550	41550	0
160	20231206	155800	951366300	41550	41550	41550	41550	0
161	20231206	155700	951366300	41550	41550	41550	41550	0
162	20231206	155600	951366300	41550	41550	41550	41550	0
163	20231206	155500	951366300	41550	41550	41550	41550	0
164	20231206	155400	951366300	41550	41550	41550	41550	0
165	20231206	155300	951366300	41550	41550	41550	41550	0
166	20231206	155200	951366300	41550	41550	41550	41550	0
167	20231206	155100	951366300	41550	41550	41550	41550	0
168	20231206	155000	951366300	41550	41550	41550	41550	0
169	20231206	154900	951366300	41550	41550	41550	41550	0
170	20231206	154800	951366300	41550	41550	41550	41550	0
171	20231206	154700	951366300	41550	41550	41550	41550	0
172	20231206	154600	951366300	41550	41550	41550	41550	0
173	20231206	154500	951366300	41550	41550	41550	41550	0
174	20231206	154400	951366300	41550	41550	41550	41550	0
175	20231206	154300	951366300	41550	41550	41550	41550	0
176	20231206	154200	951366300	41550	41550	41550	41550	0
177	20231206	154100	951366300	41550	41550	41550	41550	0
178	20231206	154000	951366300	41550	41550	41550	41550	0
179	20231206	153900	951366300	41550	41550	41550	41550	0
180	20231206	153800	951366300	41550	41550	41550	41550	0
181	20231206	153700	951366300	41550	41550	41550	41550	0
182	20231206	153600	951366300	41550	41550	41550	41550	932
183	20231206	153500	951366300	41550	41550	41550	41550	0
184	20231206	153400	951366300	41550	41550	41550	41550	0
185	20231206	153300	951366300	41550	41550	41550	41550	0
186	20231206	153200	951366300	41550	41550	41550	41550	0
187	20231206	153100	951366300	41550	41550	41550	41550	0
188	20231206	153000	951366300	41550	41550	41550	41550	932
189	20231206	152900	912641700	41550	41550	41550	41550	0
190	20231206	152800	912641700	41550	41550	41550	41550	0
191	20231206	152700	912641700	41550	41550	41550	41550	0
192	20231206	152600	912641700	41550	41550	41550	41550	0
193	20231206	152500	912641700	41550	41550	41550	41550	0
194	20231206	152400	912641700	41550	41550	41550	41550	0
195	20231206	152300	912641700	41550	41550	41550	41550	0
196	20231206	152200	912641700	41550	41550	41550	41550	0
197	20231206	152100	912641700	41550	41550	41550	41550	0
198	20231206	152000	912641700	41550	41550	41550	41550	0
199	20231206	151900	912641700	41550	41550	41550	41550	40
200	20231206	151800	910979700	41550	41450	41550	41450	11
201	20231206	151700	910522900	41450	41450	41550	41450	20
202	20231206	151600	909693450	41550	41450	41550	41450	84
203	20231206	151500	906206950	41450	41450	41550	41450	55
204	20231206	151400	903925100	41450	41500	41500	41450	124
205	20231206	151300	898781250	41500	41450	41500	41450	10
206	20231206	151200	898366700	41450	41500	41550	41450	79
207	20231206	151100	895088500	41450	41550	41550	41400	109
208	20231206	151000	890566150	41450	41500	41550	41400	141
209	20231206	150900	884716500	41500	41500	41500	41450	70
210	20231206	150800	881812250	41500	41350	41500	41350	45
211	20231206	150700	879948600	41350	41450	41500	41350	88
212	20231206	150600	876298000	41400	41450	41500	41400	40
213	20231206	150500	874640200	41450	41450	41500	41400	73
214	20231206	150400	871614650	41350	41450	41500	41350	29
215	20231206	150300	870414450	41350	41400	41500	41350	85
216	20231206	150200	866890550	41400	41350	41500	41350	88
217	20231206	150100	863244900	41350	41450	41500	41350	14
218	20231206	150000	862665000	41450	41400	41500	41350	103
219	20231206	145900	858398450	41350	41400	41400	41350	21
220	20231206	145800	857529800	41400	41400	41400	41350	90
221	20231206	145700	853804800	41400	41400	41450	41350	35
222	20231206	145600	852355950	41450	41350	41450	41350	68
223	20231206	145500	849538750	41400	41450	41450	41350	100
224	20231206	145400	845394750	41350	41350	41400	41350	43
225	20231206	145300	843614750	41350	41450	41450	41350	79
226	20231206	145200	840341750	41400	41400	41450	41400	55
227	20231206	145100	838063500	41400	41400	41400	41350	60
228	20231206	145000	835579750	41400	41400	41400	41350	25
229	20231206	144900	834545350	41350	41350	41400	41350	96
230	20231206	144800	830572350	41350	41400	41400	41350	61
231	20231206	144700	828047350	41400	41350	41400	41350	77
232	20231206	144600	824860500	41350	41350	41400	41350	91
233	20231206	144500	821094300	41350	41350	41400	41350	11
234	20231206	144400	820639000	41350	41350	41400	41300	55
235	20231206	144300	818364150	41300	41350	41400	41300	14
236	20231206	144200	817785150	41400	41350	41400	41350	73
237	20231206	144100	814763600	41350	41350	41400	41300	184
238	20231206	144000	807155700	41350	41300	41350	41300	91
239	20231206	143900	803393450	41300	41300	41350	41250	78
240	20231206	143800	800169500	41300	41300	41350	41300	53
241	20231206	143700	797980400	41300	41300	41350	41250	118
242	20231206	143600	793103550	41300	41300	41350	41250	51
243	20231206	143500	790996500	41250	41300	41350	41250	201
244	20231206	143400	782695650	41300	41300	41350	41300	27
245	20231206	143300	781579750	41350	41300	41350	41300	78
246	20231206	143200	778355500	41350	41250	41350	41250	51
247	20231206	143100	776247900	41300	41350	41350	41300	27
248	20231206	143000	775131950	41350	41350	41350	41300	86
249	20231206	142900	771576900	41300	41350	41350	41300	25
250	20231206	142800	770543700	41350	41250	41350	41250	62
251	20231206	142700	767982500	41250	41200	41250	41200	26
252	20231206	142600	766910900	41300	41300	41300	41200	66
253	20231206	142500	764185950	41300	41300	41300	41200	108
254	20231206	142400	759727900	41200	41300	41300	41200	12
255	20231206	142300	759232800	41300	41300	41300	41200	92
256	20231206	142200	755435350	41300	41250	41300	41250	41
257	20231206	142100	753742500	41250	41200	41250	41200	60
258	20231206	142000	751267850	41200	41250	41300	41200	52
259	20231206	141900	749123350	41300	41250	41300	41250	66
260	20231206	141800	746398000	41300	41250	41300	41250	31
261	20231206	141700	745118600	41300	41300	41300	41250	104
262	20231206	141600	740824050	41300	41250	41300	41200	29
263	20231206	141500	739627900	41250	41300	41300	41250	33
264	20231206	141400	738265550	41250	41300	41300	41250	74
265	20231206	141300	735209950	41300	41250	41300	41250	31
266	20231206	141200	733930350	41300	41300	41300	41250	99
267	20231206	141100	729842600	41300	41300	41300	41250	30
268	20231206	141000	728604200	41250	41250	41300	41250	93
269	20231206	140900	724763950	41250	41250	41300	41200	54
270	20231206	140800	722535600	41250	41200	41250	41150	30
271	20231206	140700	721299600	41250	41200	41300	41200	84
272	20231206	140600	717835050	41200	41200	41250	41150	19
273	20231206	140500	717051950	41250	41250	41250	41200	23
274	20231206	140400	716103350	41300	41200	41300	41200	58
275	20231206	140300	713711050	41200	41250	41250	41200	38
276	20231206	140200	712144400	41200	41250	41250	41200	16
277	20231206	140100	711484500	41250	41250	41300	41250	50
278	20231206	140000	709420600	41300	41250	41300	41250	26
279	20231206	135900	708347150	41250	41300	41300	41250	23
280	20231206	135800	707397800	41200	41250	41300	41200	345
281	20231206	135700	693172650	41250	41250	41250	41250	13
282	20231206	135600	692636400	41250	41250	41300	41250	80
283	20231206	135500	689334650	41250	41350	41350	41250	68
284	20231206	135400	686525000	41350	41300	41350	41300	19
285	20231206	135300	685739850	41300	41250	41350	41250	43
286	20231206	135200	683962950	41250	41300	41350	41250	65
287	20231206	135100	681277950	41300	41300	41350	41300	33
288	20231206	135000	679913800	41300	41300	41300	41250	26
289	20231206	134900	678840450	41300	41300	41350	41300	40
290	20231206	134800	677187550	41300	41350	41350	41300	39
291	20231206	134700	675575200	41350	41350	41350	41300	106
292	20231206	134600	671196450	41400	41300	41400	41300	38
293	20231206	134500	669625250	41300	41350	41350	41300	27
294	20231206	134400	668509050	41300	41400	41400	41300	41
295	20231206	134300	666813050	41400	41350	41400	41350	31
296	20231206	134200	665530350	41300	41350	41350	41300	89
297	20231206	134100	661854150	41350	41450	41450	41350	20
298	20231206	134000	661026250	41450	41350	41450	41350	41
299	20231206	133900	659328350	41300	41350	41400	41300	41
300	20231206	133800	657632350	41350	41350	41400	41350	29
301	20231206	133700	656432600	41400	41350	41400	41350	33
302	20231206	133600	655066800	41300	41400	41400	41300	33
303	20231206	133500	653702400	41400	41450	41450	41350	27
304	20231206	133400	652584750	41450	41400	41450	41350	27
305	20231206	133300	651466400	41350	41450	41450	41350	40
306	20231206	133200	649809200	41450	41400	41450	41400	26
307	20231206	133100	648732250	41400	41400	41400	41350	50
308	20231206	133000	646662300	41350	41400	41400	41300	84
309	20231206	132900	643190900	41400	41400	41450	41400	34
310	20231206	132800	641782500	41400	41400	41450	41350	31
311	20231206	132700	640498750	41400	41450	41450	41400	22
312	20231206	132600	639587500	41450	41450	41500	41400	34
313	20231206	132500	638178050	41400	41400	41450	41350	28
314	20231206	132400	637019000	41450	41400	41450	41400	61
315	20231206	132300	634492400	41450	41450	41450	41400	19
316	20231206	132200	633705200	41450	41450	41450	41400	40
317	20231206	132100	632047950	41450	41400	41450	41350	42
318	20231206	132000	630307800	41400	41450	41450	41400	33
319	20231206	131900	628941000	41400	41500	41500	41400	21
320	20231206	131800	628070250	41450	41400	41500	41400	82
321	20231206	131700	624671750	41450	41450	41450	41450	21
322	20231206	131600	623801300	41400	41450	41500	41400	49
323	20231206	131500	621769850	41500	41400	41500	41400	21
324	20231206	131400	620899150	41400	41450	41500	41400	727
325	20231206	131300	590730450	41400	41500	41500	41400	27
326	20231206	131200	589611600	41450	41400	41450	41400	15
327	20231206	131100	588990250	41350	41400	41450	41350	35
328	20231206	131000	587541900	41450	41450	41450	41350	49
329	20231206	130900	585511400	41400	41400	41450	41400	24
330	20231206	130800	584517450	41450	41450	41500	41350	50
331	20231206	130700	582445500	41450	41450	41500	41450	24
332	20231206	130600	581449600	41450	41500	41500	41400	26
333	20231206	130500	580371500	41450	41450	41500	41450	30
334	20231206	130400	579127500	41450	41450	41500	41450	18
335	20231206	130300	578380800	41450	41450	41550	41450	25
336	20231206	130200	577343450	41450	41500	41550	41450	40
337	20231206	130100	575682700	41550	41500	41550	41500	10
338	20231206	130000	575267500	41500	41450	41550	41450	36
339	20231206	125900	573773700	41500	41450	41500	41400	24
340	20231206	125800	572778300	41450	41400	41550	41400	35
341	20231206	125700	571326150	41400	41450	41500	41400	34
342	20231206	125600	569916900	41450	41450	41500	41450	20
343	20231206	125500	569087250	41450	41450	41500	41450	35
344	20231206	125400	567636150	41450	41500	41500	41350	24
345	20231206	125300	566642950	41500	41400	41500	41400	20
346	20231206	125200	565813950	41350	41450	41500	41350	51
347	20231206	125100	563701050	41450	41450	41450	41400	20
348	20231206	125000	562872350	41400	41400	41450	41400	72
349	20231206	124900	559888550	41350	41400	41450	41350	38
350	20231206	124800	558315000	41400	41450	41500	41400	32
351	20231206	124700	556988250	41450	41450	41500	41400	39
352	20231206	124600	555371650	41450	41450	41550	41400	50
353	20231206	124500	553298750	41400	41450	41450	41400	49
354	20231206	124400	551269250	41450	41400	41500	41400	33
355	20231206	124300	549900900	41400	41500	41500	41400	37
356	20231206	124200	548367850	41500	41450	41500	41450	15
357	20231206	124100	547745750	41450	41450	41500	41400	46
358	20231206	124000	545838550	41400	41500	41500	41400	34
359	20231206	123900	544429250	41450	41450	41500	41450	25
360	20231206	123800	543392550	41450	41450	41500	41400	59
361	20231206	123700	540946600	41450	41500	41500	41400	88
362	20231206	123600	537302050	41500	41500	41550	41500	32
363	20231206	123500	535973550	41500	41450	41500	41450	23
364	20231206	123400	535020000	41450	41500	41550	41450	28
365	20231206	123300	533857650	41450	41500	41500	41450	48
366	20231206	123200	531867100	41450	41500	41500	41400	26
367	20231206	123100	530789150	41500	41550	41550	41500	27
368	20231206	123000	529667400	41500	41500	41550	41450	38
369	20231206	122900	528090500	41550	41500	41550	41450	35
370	20231206	122800	526637100	41550	41500	41550	41450	36
371	20231206	122700	525143150	41500	41500	41500	41450	24
372	20231206	122600	524147300	41500	41550	41550	41450	37
373	20231206	122500	522610750	41450	41500	41500	41450	25
374	20231206	122400	521573750	41450	41450	41450	41400	18
375	20231206	122300	520827850	41450	41500	41500	41400	25
376	20231206	122200	519791350	41550	41500	41550	41450	50
377	20231206	122100	517714950	41450	41550	41550	41450	32
378	20231206	122000	516387250	41500	41500	41500	41500	10
379	20231206	121900	515972250	41500	41550	41550	41500	33
380	20231206	121800	514601700	41550	41450	41550	41400	45
381	20231206	121700	512735400	41450	41500	41550	41450	37
382	20231206	121600	511200050	41450	41500	41550	41400	29
383	20231206	121500	509996850	41450	41500	41500	41400	26
384	20231206	121400	508918600	41450	41450	41500	41400	37
385	20231206	121300	507384550	41450	41450	41450	41450	29
386	20231206	121200	506182500	41500	41450	41500	41450	29
387	20231206	121100	504979550	41450	41500	41500	41450	58
388	20231206	121000	502573700	41450	41400	41450	41400	37
389	20231206	120900	501040650	41450	41450	41500	41450	23
390	20231206	120800	500086950	41500	41500	41500	41450	16
391	20231206	120700	499423050	41550	41450	41550	41450	77
392	20231206	120600	496228750	41450	41450	41500	41450	105
393	20231206	120500	491875400	41500	41450	41500	41400	26
394	20231206	120400	490797850	41450	41550	41550	41450	48
395	20231206	120300	488804950	41450	41500	41500	41450	25
396	20231206	120200	487768150	41500	41400	41500	41400	24
397	20231206	120100	486773950	41400	41500	41500	41400	31
398	20231206	120000	485488600	41450	41450	41500	41400	33
399	20231206	115900	484120450	41500	41500	41500	41450	26
400	20231206	115800	483042050	41450	41450	41500	41450	66
401	20231206	115700	480304400	41450	41500	41500	41450	51
402	20231206	115600	478189300	41450	41400	41450	41400	20
403	20231206	115500	477360650	41400	41400	41500	41400	36
404	20231206	115400	475868300	41400	41500	41500	41400	32
405	20231206	115300	474541500	41500	41450	41500	41450	72
406	20231206	115200	471553950	41400	41450	41500	41400	41
407	20231206	115100	469854400	41450	41500	41500	41450	41
408	20231206	115000	468153600	41500	41400	41500	41400	19
409	20231206	114900	467366250	41400	41450	41450	41400	24
410	20231206	114800	466371650	41400	41400	41400	41400	38
411	20231206	114700	464798450	41400	41400	41400	41350	23
412	20231206	114600	463846400	41450	41450	41500	41400	100
413	20231206	114500	459703200	41400	41450	41500	41400	48
414	20231206	114400	457713450	41400	41400	41450	41400	27
415	20231206	114300	456595150	41400	41450	41450	41350	47
416	20231206	114200	454648550	41500	41450	41500	41400	40
417	20231206	114100	452989650	41400	41450	41500	41400	50
418	20231206	114000	450918000	41400	41450	41500	41400	153
419	20231206	113900	444571250	41400	41450	41450	41350	30
420	20231206	113800	443328950	41450	41500	41500	41450	20
421	20231206	113700	442499550	41500	41400	41500	41400	27
422	20231206	113600	441380450	41400	41500	41500	41350	40
423	20231206	113500	439723550	41400	41450	41450	41400	13
424	20231206	113400	439184900	41450	41400	41500	41400	39
425	20231206	113300	437568500	41300	41400	41450	41300	50
426	20231206	113200	435499900	41350	41350	41400	41350	16
427	20231206	113100	434838250	41350	41350	41400	41300	54
428	20231206	113000	432604550	41300	41400	41400	41300	52
429	20231206	112900	430452750	41400	41300	41450	41300	206
430	20231206	112800	421928350	41350	41300	41400	41300	51
431	20231206	112700	419819750	41350	41350	41400	41350	12
432	20231206	112600	419323200	41300	41300	41350	41300	44
433	20231206	112500	417504550	41350	41350	41400	41300	22
434	20231206	112400	416595250	41350	41350	41350	41250	52
435	20231206	112300	414446500	41300	41400	41400	41300	30
436	20231206	112200	413205600	41300	41400	41400	41300	48
437	20231206	112100	411219750	41350	41350	41350	41300	27
438	20231206	112000	410103900	41350	41350	41350	41350	21
439	20231206	111900	409235550	41400	41250	41400	41250	59
440	20231206	111800	406797100	41300	41250	41300	41200	114
441	20231206	111700	402091300	41250	41300	41300	41200	256
442	20231206	111600	391536000	41300	41300	41350	41300	53
443	20231206	111500	389345450	41350	41350	41350	41250	148
444	20231206	111400	383236050	41300	41350	41350	41250	44
445	20231206	111300	381418900	41350	41300	41350	41300	12
446	20231206	111200	380923100	41350	41300	41350	41300	38
447	20231206	111100	379352150	41350	41350	41350	41250	41
448	20231206	111000	377658800	41350	41300	41350	41300	41
449	20231206	110900	375964000	41300	41300	41400	41250	21
450	20231206	110800	375096200	41250	41400	41400	41250	54
451	20231206	110700	372864350	41400	41400	41400	41350	30
452	20231206	110600	371622550	41350	41350	41400	41300	32
453	20231206	110500	370298700	41250	41400	41400	41250	40
454	20231206	110400	368644600	41350	41250	41350	41250	51
455	20231206	110300	366536400	41250	41300	41350	41250	32
456	20231206	110200	365214750	41300	41350	41400	41250	55
457	20231206	110100	362941750	41300	41300	41400	41300	59
458	20231206	110000	360501850	41300	41300	41350	41250	60
459	20231206	105900	358023150	41300	41350	41350	41250	43
460	20231206	105800	356246550	41300	41350	41350	41300	35
461	20231206	105700	354800350	41250	41350	41400	41250	77
462	20231206	105600	351617500	41250	41350	41350	41250	299
463	20231206	105500	339278200	41300	41400	41400	41300	262
464	20231206	105400	328449950	41350	41350	41400	41350	44
465	20231206	105300	326629800	41350	41400	41450	41350	82
466	20231206	105200	323234200	41400	41400	41450	41350	115
467	20231206	105100	318472550	41350	41350	41500	41350	148
468	20231206	105000	312344550	41350	41400	41450	41350	71
469	20231206	104900	309403900	41400	41450	41450	41400	43
470	20231206	104800	307622450	41450	41450	41500	41400	48
471	20231206	104700	305632150	41500	41450	41500	41450	36
472	20231206	104600	304138500	41400	41500	41500	41400	39
473	20231206	104500	302522400	41500	41500	41500	41400	35
474	20231206	104400	301071150	41400	41550	41550	41400	51
475	20231206	104300	298956150	41450	41550	41550	41450	72
476	20231206	104200	295967750	41500	41500	41550	41500	31
477	20231206	104100	294680750	41500	41450	41550	41450	86
478	20231206	104000	291111250	41450	41600	41600	41450	59
479	20231206	103900	288661000	41500	41600	41600	41500	62
480	20231206	103800	286083300	41550	41600	41600	41550	61
481	20231206	103700	283546400	41550	41600	41600	41550	14
482	20231206	103600	282964050	41600	41600	41600	41550	24
483	20231206	103500	281966200	41550	41600	41600	41550	16
484	20231206	103400	281300850	41500	41600	41600	41500	109
485	20231206	103300	276771700	41600	41600	41600	41550	42
486	20231206	103200	275025600	41600	41600	41600	41550	22
487	20231206	103100	274110450	41600	41550	41600	41550	12
488	20231206	103000	273611350	41600	41600	41650	41550	385
489	20231206	102900	257603700	41650	41650	41650	41600	20
490	20231206	102800	256770850	41600	41650	41650	41600	24
491	20231206	102700	255771350	41650	41700	41700	41650	113
492	20231206	102600	251064100	41650	41700	41700	41650	19
493	20231206	102500	250272050	41700	41700	41700	41700	3
494	20231206	102400	250146950	41700	41650	41700	41650	26
495	20231206	102300	249062850	41700	41700	41700	41650	40
496	20231206	102200	247395000	41700	41650	41700	41650	41
497	20231206	102100	245685650	41650	41600	41650	41600	19
498	20231206	102000	244894500	41650	41600	41650	41600	13
499	20231206	101900	244353350	41600	41650	41650	41600	42
500	20231206	101800	242604100	41600	41600	41600	41600	11
501	20231206	101700	242146500	41600	41650	41650	41600	51
502	20231206	101600	240023900	41600	41600	41650	41600	54
503	20231206	101500	237776400	41550	41650	41650	41550	50
504	20231206	101400	235695950	41650	41650	41650	41600	36
505	20231206	101300	234197100	41600	41650	41650	41600	8
506	20231206	101200	233864050	41650	41650	41650	41650	30
507	20231206	101100	232614550	41600	41600	41600	41600	20
508	20231206	101000	231782550	41550	41600	41600	41550	26
509	20231206	100900	230701100	41550	41600	41600	41550	14
510	20231206	100800	230118750	41600	41600	41600	41550	33
511	20231206	100700	228746300	41600	41550	41600	41550	20
512	20231206	100600	227914600	41550	41550	41550	41550	30
513	20231206	100500	226668100	41550	41500	41550	41450	64
514	20231206	100400	224011100	41500	41500	41500	41500	67
515	20231206	100300	221230600	41450	41450	41450	41450	16
516	20231206	100200	220567400	41450	41450	41500	41450	26
517	20231206	100100	219489400	41400	41400	41400	41400	24
518	20231206	100000	218495800	41400	41250	41450	41250	39
519	20231206	095900	216881750	41300	41500	41500	41300	433
520	20231206	095800	198979900	41500	41500	41500	41500	21
521	20231206	095700	198108400	41500	41450	41500	41450	30
522	20231206	095600	196863450	41450	41500	41500	41450	21
523	20231206	095500	195992450	41500	41500	41500	41450	26
524	20231206	095400	194913500	41500	41500	41500	41500	267
525	20231206	095300	183833000	41450	41400	41450	41400	22
526	20231206	095200	182921400	41400	41400	41400	41400	43
527	20231206	095100	181141200	41400	41500	41500	41400	139
528	20231206	095000	175383000	41500	41500	41500	41500	42
529	20231206	094900	173640000	41500	41550	41550	41500	17
530	20231206	094800	172933850	41550	41550	41550	41550	14
531	20231206	094700	172352150	41550	41450	41550	41450	22
532	20231206	094600	171438900	41500	41450	41500	41450	228
533	20231206	094500	161986450	41400	41450	41450	41400	40
534	20231206	094400	160329450	41450	41450	41450	41450	13
535	20231206	094300	159790600	41450	41400	41450	41350	131
536	20231206	094200	154366850	41400	41400	41450	41400	66
537	20231206	094100	151633550	41400	41500	41500	41300	605
538	20231206	094000	126607100	41500	41550	41550	41450	50
539	20231206	093900	124531650	41450	41550	41550	41450	272
540	20231206	093800	113251300	41600	41650	41650	41500	277
541	20231206	093700	101751550	41650	41650	41650	41600	19
542	20231206	093600	100960250	41650	41650	41650	41650	15
543	20231206	093500	100335500	41650	41650	41700	41650	47
544	20231206	093400	98376700	41650	41700	41700	41650	21
545	20231206	093300	97501050	41700	41700	41700	41650	19
546	20231206	093200	96708800	41650	41700	41700	41650	21
547	20231206	093100	95833300	41700	41600	41700	41600	41
548	20231206	093000	94125550	41650	41700	41700	41650	54
549	20231206	092900	91874950	41650	41700	41700	41650	17
550	20231206	092800	91166350	41700	41800	41800	41700	61
551	20231206	092700	88621400	41750	41800	41800	41750	23
552	20231206	092600	87660800	41750	41750	41750	41750	20
553	20231206	092500	86825800	41750	41750	41750	41750	312
554	20231206	092400	73799800	41800	41750	41800	41750	26
555	20231206	092300	72714000	41750	41700	41750	41700	6
556	20231206	092200	72463650	41700	41700	41700	41650	43
557	20231206	092100	70671100	41700	41700	41700	41700	18
558	20231206	092000	69920500	41700	41550	41700	41550	207
559	20231206	091900	61305700	41550	41500	41550	41500	45
560	20231206	091800	59437450	41500	41550	41550	41500	10
561	20231206	091700	59022100	41550	41550	41550	41550	35
562	20231206	091600	57567850	41550	41500	41550	41500	49
563	20231206	091500	55532400	41550	41550	41550	41550	18
564	20231206	091400	54784500	41500	41550	41550	41500	10
565	20231206	091300	54369250	41550	41550	41550	41500	41
566	20231206	091200	52666350	41550	41650	41650	41450	10
567	20231206	091100	52250350	41500	41700	41700	41500	653
568	20231206	091000	25099800	41750	41850	41900	41750	165
569	20231206	090900	18199850	41900	41950	41950	41900	29
570	20231206	090800	16983550	41950	41950	41950	41950	126
571	20231206	090700	11697850	41950	41950	41950	41900	30
572	20231206	090600	10439850	41950	41950	41950	41900	11
573	20231206	090500	9978550	41950	41900	41950	41900	24
574	20231206	090400	8971850	41900	41850	41950	41850	30
575	20231206	090300	7715100	41900	41900	41900	41800	14
576	20231206	090200	7128900	41800	41800	41800	41750	34
577	20231206	090100	5709000	41800	42000	42000	41800	62
578	20231206	090000	3108000	42000	42000	42000	42000	74