KissMeData/002310/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	183600	1174137550	41450	41450	41450	41450	1515
3	20231207	183500	1174137550	41450	41450	41450	41450	0
4	20231207	183400	1174137550	41450	41450	41450	41450	0
5	20231207	183300	1174137550	41450	41450	41450	41450	0
6	20231207	183200	1174137550	41450	41450	41450	41450	0
7	20231207	183100	1174137550	41450	41450	41450	41450	0
8	20231207	183000	1174137550	41450	41450	41450	41450	0
9	20231207	182900	1174137550	41450	41450	41450	41450	0
10	20231207	182800	1174137550	41450	41450	41450	41450	0
11	20231207	182700	1174137550	41450	41450	41450	41450	0
12	20231207	182600	1174137550	41450	41450	41450	41450	0
13	20231207	182500	1174137550	41450	41450	41450	41450	0
14	20231207	182400	1174137550	41450	41450	41450	41450	0
15	20231207	182300	1174137550	41450	41450	41450	41450	0
16	20231207	182200	1174137550	41450	41450	41450	41450	0
17	20231207	182100	1174137550	41450	41450	41450	41450	0
18	20231207	182000	1174137550	41450	41450	41450	41450	0
19	20231207	181900	1174137550	41450	41450	41450	41450	0
20	20231207	181800	1174137550	41450	41450	41450	41450	0
21	20231207	181700	1174137550	41450	41450	41450	41450	0
22	20231207	181600	1174137550	41450	41450	41450	41450	0
23	20231207	181500	1174137550	41450	41450	41450	41450	0
24	20231207	181400	1174137550	41450	41450	41450	41450	0
25	20231207	181300	1174137550	41450	41450	41450	41450	0
26	20231207	181200	1174137550	41450	41450	41450	41450	0
27	20231207	181100	1174137550	41450	41450	41450	41450	0
28	20231207	181000	1174137550	41450	41450	41450	41450	0
29	20231207	180900	1174137550	41450	41450	41450	41450	0
30	20231207	180800	1174137550	41450	41450	41450	41450	0
31	20231207	180700	1174137550	41450	41450	41450	41450	0
32	20231207	180600	1174137550	41450	41450	41450	41450	1515
33	20231207	180500	1174137550	41450	41450	41450	41450	0
34	20231207	180400	1174137550	41450	41450	41450	41450	0
35	20231207	180300	1174137550	41450	41450	41450	41450	0
36	20231207	180200	1174137550	41450	41450	41450	41450	0
37	20231207	180100	1174137550	41450	41450	41450	41450	0
38	20231207	180000	1174137550	41450	41450	41450	41450	0
39	20231207	175900	1174137550	41450	41450	41450	41450	0
40	20231207	175800	1174137550	41450	41450	41450	41450	0
41	20231207	175700	1174137550	41450	41450	41450	41450	0
42	20231207	175600	1174137550	41450	41450	41450	41450	0
43	20231207	175500	1174137550	41450	41450	41450	41450	0
44	20231207	175400	1174137550	41450	41450	41450	41450	0
45	20231207	175300	1174137550	41450	41450	41450	41450	0
46	20231207	175200	1174137550	41450	41450	41450	41450	0
47	20231207	175100	1174137550	41450	41450	41450	41450	0
48	20231207	175000	1174137550	41450	41450	41450	41450	0
49	20231207	174900	1174137550	41450	41450	41450	41450	0
50	20231207	174800	1174137550	41450	41450	41450	41450	0
51	20231207	174700	1174137550	41450	41450	41450	41450	0
52	20231207	174600	1174137550	41450	41450	41450	41450	0
53	20231207	174500	1174137550	41450	41450	41450	41450	0
54	20231207	174400	1174137550	41450	41450	41450	41450	0
55	20231207	174300	1174137550	41450	41450	41450	41450	0
56	20231207	174200	1174137550	41450	41450	41450	41450	0
57	20231207	174100	1174137550	41450	41450	41450	41450	0
58	20231207	174000	1174137550	41450	41450	41450	41450	0
59	20231207	173900	1174137550	41450	41450	41450	41450	0
60	20231207	173800	1174137550	41450	41450	41450	41450	0
61	20231207	173700	1174137550	41450	41450	41450	41450	0
62	20231207	173600	1174137550	41450	41450	41450	41450	1515
63	20231207	173500	1174137550	41450	41450	41450	41450	0
64	20231207	173400	1174137550	41450	41450	41450	41450	0
65	20231207	173300	1174137550	41450	41450	41450	41450	0
66	20231207	173200	1174137550	41450	41450	41450	41450	0
67	20231207	173100	1174137550	41450	41450	41450	41450	0
68	20231207	173000	1174137550	41450	41450	41450	41450	0
69	20231207	172900	1174137550	41450	41450	41450	41450	0
70	20231207	172800	1174137550	41450	41450	41450	41450	0
71	20231207	172700	1174137550	41450	41450	41450	41450	0
72	20231207	172600	1174137550	41450	41450	41450	41450	0
73	20231207	172500	1174137550	41450	41450	41450	41450	0
74	20231207	172400	1174137550	41450	41450	41450	41450	0
75	20231207	172300	1174137550	41450	41450	41450	41450	0
76	20231207	172200	1174137550	41450	41450	41450	41450	0
77	20231207	172100	1174137550	41450	41450	41450	41450	0
78	20231207	172000	1174137550	41450	41450	41450	41450	0
79	20231207	171900	1174137550	41450	41450	41450	41450	0
80	20231207	171800	1174137550	41450	41450	41450	41450	0
81	20231207	171700	1174137550	41450	41450	41450	41450	0
82	20231207	171600	1174137550	41450	41450	41450	41450	0
83	20231207	171500	1174137550	41450	41450	41450	41450	0
84	20231207	171400	1174137550	41450	41450	41450	41450	0
85	20231207	171300	1174137550	41450	41450	41450	41450	0
86	20231207	171200	1174137550	41450	41450	41450	41450	0
87	20231207	171100	1174137550	41450	41450	41450	41450	0
88	20231207	171000	1174137550	41450	41450	41450	41450	0
89	20231207	170900	1174137550	41450	41450	41450	41450	0
90	20231207	170800	1174137550	41450	41450	41450	41450	0
91	20231207	170700	1174137550	41450	41450	41450	41450	0
92	20231207	170600	1174137550	41450	41450	41450	41450	1515
93	20231207	170500	1174137550	41450	41450	41450	41450	0
94	20231207	170400	1174137550	41450	41450	41450	41450	0
95	20231207	170300	1174137550	41450	41450	41450	41450	0
96	20231207	170200	1174137550	41450	41450	41450	41450	0
97	20231207	170100	1174137550	41450	41450	41450	41450	0
98	20231207	170000	1174137550	41450	41450	41450	41450	0
99	20231207	165900	1174137550	41450	41450	41450	41450	0
100	20231207	165800	1174137550	41450	41450	41450	41450	0
101	20231207	165700	1174137550	41450	41450	41450	41450	0
102	20231207	165600	1174137550	41450	41450	41450	41450	0
103	20231207	165500	1174137550	41450	41450	41450	41450	0
104	20231207	165400	1174137550	41450	41450	41450	41450	0
105	20231207	165300	1174137550	41450	41450	41450	41450	0
106	20231207	165200	1174137550	41450	41450	41450	41450	0
107	20231207	165100	1174137550	41450	41450	41450	41450	0
108	20231207	165000	1174137550	41450	41450	41450	41450	0
109	20231207	164900	1174137550	41450	41450	41450	41450	0
110	20231207	164800	1174137550	41450	41450	41450	41450	0
111	20231207	164700	1174137550	41450	41450	41450	41450	0
112	20231207	164600	1174137550	41450	41450	41450	41450	0
113	20231207	164500	1174137550	41450	41450	41450	41450	0
114	20231207	164400	1174137550	41450	41450	41450	41450	0
115	20231207	164300	1174137550	41450	41450	41450	41450	0
116	20231207	164200	1174137550	41450	41450	41450	41450	0
117	20231207	164100	1174137550	41450	41450	41450	41450	0
118	20231207	164000	1174137550	41450	41450	41450	41450	0
119	20231207	163900	1174137550	41450	41450	41450	41450	0
120	20231207	163800	1174137550	41450	41450	41450	41450	0
121	20231207	163700	1174137550	41450	41450	41450	41450	0
122	20231207	163600	1174137550	41450	41450	41450	41450	1515
123	20231207	163500	1174137550	41450	41450	41450	41450	0
124	20231207	163400	1174137550	41450	41450	41450	41450	0
125	20231207	163300	1174137550	41450	41450	41450	41450	0
126	20231207	163200	1174137550	41450	41450	41450	41450	0
127	20231207	163100	1174137550	41450	41450	41450	41450	0
128	20231207	163000	1174137550	41450	41450	41450	41450	0
129	20231207	162900	1174137550	41450	41450	41450	41450	0
130	20231207	162800	1174137550	41450	41450	41450	41450	0
131	20231207	162700	1174137550	41450	41450	41450	41450	0
132	20231207	162600	1174137550	41450	41450	41450	41450	0
133	20231207	162500	1174137550	41450	41450	41450	41450	0
134	20231207	162400	1174137550	41450	41450	41450	41450	0
135	20231207	162300	1174137550	41450	41450	41450	41450	0
136	20231207	162200	1174137550	41450	41450	41450	41450	0
137	20231207	162100	1174137550	41450	41450	41450	41450	0
138	20231207	162000	1174137550	41450	41450	41450	41450	0
139	20231207	161900	1174137550	41450	41450	41450	41450	0
140	20231207	161800	1174137550	41450	41450	41450	41450	0
141	20231207	161700	1174137550	41450	41450	41450	41450	0
142	20231207	161600	1174137550	41450	41450	41450	41450	0
143	20231207	161500	1174137550	41450	41450	41450	41450	0
144	20231207	161400	1174137550	41450	41450	41450	41450	0
145	20231207	161300	1174137550	41450	41450	41450	41450	0
146	20231207	161200	1174137550	41450	41450	41450	41450	0
147	20231207	161100	1174137550	41450	41450	41450	41450	0
148	20231207	161000	1174137550	41450	41450	41450	41450	0
149	20231207	160900	1174137550	41450	41450	41450	41450	0
150	20231207	160800	1174137550	41450	41450	41450	41450	0
151	20231207	160700	1174137550	41450	41450	41450	41450	0
152	20231207	160600	1174137550	41450	41450	41450	41450	1515
153	20231207	160500	1174137550	41450	41450	41450	41450	0
154	20231207	160400	1174137550	41450	41450	41450	41450	0
155	20231207	160300	1174137550	41450	41450	41450	41450	0
156	20231207	160200	1174137550	41450	41450	41450	41450	0
157	20231207	160100	1174137550	41450	41450	41450	41450	0
158	20231207	160000	1174137550	41450	41450	41450	41450	0
159	20231207	155900	1174137550	41450	41450	41450	41450	0
160	20231207	155800	1174137550	41450	41450	41450	41450	0
161	20231207	155700	1174137550	41450	41450	41450	41450	0
162	20231207	155600	1174137550	41450	41450	41450	41450	0
163	20231207	155500	1174137550	41450	41450	41450	41450	0
164	20231207	155400	1174137550	41450	41450	41450	41450	0
165	20231207	155300	1174137550	41450	41450	41450	41450	0
166	20231207	155200	1174137550	41450	41450	41450	41450	0
167	20231207	155100	1174137550	41450	41450	41450	41450	0
168	20231207	155000	1174137550	41450	41450	41450	41450	0
169	20231207	154900	1174137550	41450	41450	41450	41450	0
170	20231207	154800	1174137550	41450	41450	41450	41450	0
171	20231207	154700	1174137550	41450	41450	41450	41450	0
172	20231207	154600	1174137550	41450	41450	41450	41450	0
173	20231207	154500	1174137550	41450	41450	41450	41450	0
174	20231207	154400	1174137550	41450	41450	41450	41450	0
175	20231207	154300	1174137550	41450	41450	41450	41450	0
176	20231207	154200	1174137550	41450	41450	41450	41450	0
177	20231207	154100	1174137550	41450	41450	41450	41450	0
178	20231207	154000	1174137550	41450	41450	41450	41450	0
179	20231207	153900	1174137550	41450	41450	41450	41450	0
180	20231207	153800	1174137550	41450	41450	41450	41450	0
181	20231207	153700	1174137550	41450	41450	41450	41450	0
182	20231207	153600	1174137550	41450	41450	41450	41450	1515
183	20231207	153500	1174137550	41450	41450	41450	41450	0
184	20231207	153400	1174137550	41450	41450	41450	41450	0
185	20231207	153300	1174137550	41450	41450	41450	41450	0
186	20231207	153200	1174137550	41450	41450	41450	41450	0
187	20231207	153100	1174137550	41450	41450	41450	41450	0
188	20231207	153000	1174137550	41450	41450	41450	41450	1515
189	20231207	152900	1111340800	41550	41550	41550	41550	0
190	20231207	152800	1111340800	41550	41550	41550	41550	0
191	20231207	152700	1111340800	41550	41550	41550	41550	0
192	20231207	152600	1111340800	41550	41550	41550	41550	0
193	20231207	152500	1111340800	41550	41550	41550	41550	0
194	20231207	152400	1111340800	41550	41550	41550	41550	0
195	20231207	152300	1111340800	41550	41550	41550	41550	0
196	20231207	152200	1111340800	41550	41550	41550	41550	0
197	20231207	152100	1111340800	41550	41550	41550	41550	0
198	20231207	152000	1111340800	41550	41550	41550	41550	0
199	20231207	151900	1111340800	41550	41550	41550	41350	24
200	20231207	151800	1110344400	41550	41450	41550	41300	68
201	20231207	151700	1107526300	41350	41250	41350	41250	381
202	20231207	151600	1091788950	41250	41300	41300	41250	41
203	20231207	151500	1090095950	41250	41300	41300	41250	13
204	20231207	151400	1089559550	41250	41200	41300	41200	11
205	20231207	151300	1089105750	41300	41200	41300	41200	67
206	20231207	151200	1086340700	41200	41300	41300	41200	67
207	20231207	151100	1083576950	41250	41300	41300	41250	69
208	20231207	151000	1080729650	41250	41250	41250	41250	12
209	20231207	150900	1080234650	41250	41200	41300	41200	38
210	20231207	150800	1078667650	41200	41200	41200	41200	20
211	20231207	150700	1077843650	41300	41300	41300	41200	59
212	20231207	150600	1075408850	41250	41250	41300	41250	28
213	20231207	150500	1074253250	41250	41300	41300	41250	70
214	20231207	150400	1071362300	41300	41250	41300	41250	6
215	20231207	150300	1071114600	41250	41250	41250	41250	19
216	20231207	150200	1070330850	41250	41300	41350	41250	27
217	20231207	150100	1069215750	41350	41300	41350	41250	33
218	20231207	150000	1067854000	41300	41250	41300	41250	50
219	20231207	145900	1065789400	41300	41250	41300	41250	22
220	20231207	145800	1064881350	41250	41300	41300	41250	58
221	20231207	145700	1062487600	41250	41250	41250	41250	4
222	20231207	145600	1062322600	41250	41250	41250	41250	14
223	20231207	145500	1061745100	41300	41200	41300	41200	13
224	20231207	145400	1061209400	41300	41250	41300	41200	90
225	20231207	145300	1057497250	41300	41300	41300	41250	80
226	20231207	145200	1054193500	41300	41300	41300	41300	10
227	20231207	145100	1053780500	41300	41300	41400	41300	60
228	20231207	145000	1051299850	41350	41350	41350	41300	50
229	20231207	144900	1049234050	41300	41250	41350	41250	31
230	20231207	144800	1047953150	41250	41250	41300	41250	37
231	20231207	144700	1046425550	41250	41300	41300	41250	39
232	20231207	144600	1044816400	41250	41250	41300	41250	54
233	20231207	144500	1042587300	41300	41250	41300	41250	15
234	20231207	144400	1041968250	41250	41300	41300	41250	50
235	20231207	144300	1039904100	41250	41250	41300	41250	35
236	20231207	144200	1038460200	41250	41300	41300	41250	40
237	20231207	144100	1036808400	41250	41300	41300	41250	22
238	20231207	144000	1035900550	41300	41300	41300	41250	36
239	20231207	143900	1034414000	41250	41300	41300	41250	33
240	20231207	143800	1033052500	41250	41300	41300	41250	25
241	20231207	143700	1032020850	41250	41250	41300	41250	44
242	20231207	143600	1030204050	41300	41300	41350	41300	34
243	20231207	143500	1028799700	41300	41350	41350	41250	15
244	20231207	143400	1028179900	41250	41350	41350	41250	14
245	20231207	143300	1027602000	41250	41250	41350	41250	76
246	20231207	143200	1024464100	41300	41350	41350	41250	29
247	20231207	143100	1023267300	41250	41300	41350	41250	47
248	20231207	143000	1021326450	41350	41300	41350	41300	13
249	20231207	142900	1020789200	41350	41300	41350	41250	51
250	20231207	142800	1018682850	41300	41300	41350	41250	142
251	20231207	142700	1012817100	41250	41450	41450	41250	70
252	20231207	142600	1009919600	41350	41400	41450	41350	89
253	20231207	142500	1006236900	41450	41400	41450	41350	29
254	20231207	142400	1005036850	41400	41300	41550	41250	1130
255	20231207	142300	958202550	41250	41250	41250	41200	542
256	20231207	142200	935845400	41200	41250	41250	41200	34
257	20231207	142100	934443400	41250	41200	41250	41200	43
258	20231207	142000	932671400	41200	41150	41250	41150	21
259	20231207	141900	931805800	41200	41150	41200	41150	85
260	20231207	141800	928304200	41150	41200	41250	41100	52
261	20231207	141700	926162350	41100	41250	41250	41100	191
262	20231207	141600	918301400	41150	41200	41250	41150	26
263	20231207	141500	917230150	41200	41200	41250	41150	74
264	20231207	141400	914181200	41200	41200	41200	41150	36
265	20231207	141300	912698350	41250	41200	41250	41200	19
266	20231207	141200	911915150	41250	41150	41250	41150	198
267	20231207	141100	903757150	41250	41250	41250	41150	24
268	20231207	141000	902767800	41150	41150	41250	41150	119
269	20231207	140900	897866250	41150	41250	41250	41150	21
270	20231207	140800	897001450	41250	41150	41250	41150	79
271	20231207	140700	893746700	41250	41150	41250	41150	39
272	20231207	140600	892139300	41150	41250	41250	41150	84
273	20231207	140500	888679350	41150	41150	41250	41150	13
274	20231207	140400	888144000	41250	41200	41250	41150	24
275	20231207	140300	887155300	41200	41150	41250	41150	88
276	20231207	140200	883530800	41150	41200	41250	41150	18
277	20231207	140100	882789300	41200	41200	41250	41150	65
278	20231207	140000	880111400	41250	41200	41250	41200	46
279	20231207	135900	878215850	41250	41150	41250	41150	41
280	20231207	135800	876526850	41200	41150	41200	41150	33
281	20231207	135700	875167450	41150	41150	41250	41150	56
282	20231207	135600	872860100	41200	41150	41200	41100	60
283	20231207	135500	870389950	41150	41250	41250	41150	56
284	20231207	135400	868083150	41200	41200	41200	41150	40
285	20231207	135300	866435400	41150	41200	41200	41150	33
286	20231207	135200	865076450	41200	41200	41200	41150	91
287	20231207	135100	861328650	41150	41150	41200	41150	44
288	20231207	135000	859517000	41200	41100	41200	41100	32
289	20231207	134900	858199500	41200	41150	41200	41100	38
290	20231207	134800	856635200	41200	41200	41200	41150	109
291	20231207	134700	852145600	41150	41200	41200	41150	49
292	20231207	134600	850127700	41150	41200	41200	41150	26
293	20231207	134500	849056850	41200	41150	41200	41100	40
294	20231207	134400	847410700	41200	41150	41200	41150	34
295	20231207	134300	846010150	41200	41150	41200	41150	85
296	20231207	134200	842508750	41150	41200	41200	41150	51
297	20231207	134100	840408400	41150	41200	41200	41150	83
298	20231207	134000	836990100	41150	41200	41200	41150	36
299	20231207	133900	835507200	41150	41150	41200	41150	63
300	20231207	133800	832912750	41150	41200	41200	41100	20
301	20231207	133700	832089100	41100	41150	41200	41100	75
302	20231207	133600	829003650	41150	41150	41150	41100	83
303	20231207	133500	825588700	41150	41150	41150	41100	11
304	20231207	133400	825136250	41100	41150	41150	41100	116
305	20231207	133300	820364700	41150	41100	41150	41100	5
306	20231207	133200	820159100	41150	41100	41150	41100	82
307	20231207	133100	816785300	41100	41100	41150	41100	58
308	20231207	133000	814399400	41100	41100	41150	41100	60
309	20231207	132900	811931800	41150	41100	41150	41100	53
310	20231207	132800	809751200	41150	41150	41150	41100	18
311	20231207	132700	809010950	41150	41150	41150	41100	67
312	20231207	132600	806254300	41100	41100	41150	41100	77
313	20231207	132500	803087350	41100	41150	41150	41100	45
314	20231207	132400	801236050	41150	41150	41150	41100	89
315	20231207	132300	797577550	41150	41050	41150	41050	34
316	20231207	132200	796181500	41150	41050	41150	41050	32
317	20231207	132100	794866200	41150	41050	41150	41050	72
318	20231207	132000	791905500	41050	41100	41100	41050	53
319	20231207	131900	789727700	41050	41050	41100	41050	38
320	20231207	131800	788167300	41100	41100	41100	41050	36
321	20231207	131700	786688000	41050	41050	41100	41050	44
322	20231207	131600	784881650	41000	41000	41050	40950	17
323	20231207	131500	784184650	41050	41050	41100	41000	35
324	20231207	131400	782747700	41050	41100	41100	41050	45
325	20231207	131300	780899000	41050	41100	41100	41050	23
326	20231207	131200	779954050	41050	41050	41100	41050	44
327	20231207	131100	778147650	41000	41000	41050	41000	17
328	20231207	131000	777450350	41000	41000	41050	41000	10
329	20231207	130900	777040200	41000	41000	41050	40950	22
330	20231207	130800	776138050	41000	41050	41100	41000	57
331	20231207	130700	773799100	41050	41000	41050	41000	16
332	20231207	130600	773142650	41000	41000	41000	41000	10
333	20231207	130500	772732650	41050	41000	41050	41000	34
334	20231207	130400	771337350	41000	41000	41050	41000	36
335	20231207	130300	769860800	41000	41050	41050	41000	45
336	20231207	130200	768013950	41000	41000	41000	41000	8
337	20231207	130100	767685950	41000	41000	41000	41000	30
338	20231207	130000	766455950	41050	41050	41050	41000	39
339	20231207	125900	764855500	41050	41000	41050	41000	13
340	20231207	125800	764322450	41000	41000	41000	40950	11
341	20231207	125700	763871650	41000	41050	41050	41000	50
342	20231207	125600	761820350	41050	41050	41100	41050	38
343	20231207	125500	760258900	41050	41050	41050	41050	13
344	20231207	125400	759725250	41050	41000	41100	41000	41
345	20231207	125300	758042250	41000	41000	41050	41000	32
346	20231207	125200	756729750	41000	41000	41050	41000	20
347	20231207	125100	755909600	41000	41000	41000	40950	30
348	20231207	125000	754679850	40950	40950	41000	40950	31
349	20231207	124900	753410250	40950	40950	41000	40950	43
350	20231207	124800	751648000	40950	40950	40950	40950	9
351	20231207	124700	751279450	41000	40950	41000	40950	74
352	20231207	124600	748246050	40950	41000	41000	40950	24
353	20231207	124500	747262250	41000	41100	41100	41000	96
354	20231207	124400	743320150	41050	41050	41050	41050	11
355	20231207	124300	742868600	41050	41050	41100	41050	47
356	20231207	124200	740938450	41050	41050	41050	41000	41
357	20231207	124100	739255850	41000	41000	41000	41000	8
358	20231207	124000	738927850	41000	40950	41000	40950	22
359	20231207	123900	738026300	40950	40950	41000	40950	43
360	20231207	123800	736264600	40950	41000	41050	40950	17
361	20231207	123700	735568050	41000	41000	41000	41000	51
362	20231207	123600	733477050	41000	40900	41000	40900	20
363	20231207	123500	732657400	40900	40950	41000	40900	37
364	20231207	123400	731142350	40950	41050	41050	40950	7
365	20231207	123300	730855250	41050	40950	41050	40950	43
366	20231207	123200	729091300	40950	41000	41000	40950	45
367	20231207	123100	727246800	41050	41000	41050	41000	40
368	20231207	123000	725605150	41000	41000	41000	41000	8
369	20231207	122900	725277150	41000	41000	41050	41000	36
370	20231207	122800	723799650	41000	41050	41050	41000	36
371	20231207	122700	722323300	41000	41000	41050	41000	51
372	20231207	122600	720230650	41000	41050	41050	41000	11
373	20231207	122500	719779300	41050	41000	41050	41000	9
374	20231207	122400	719410250	40950	40950	41000	40950	32
375	20231207	122300	718099800	40950	41000	41000	40950	16
376	20231207	122200	717444050	41000	41000	41050	41000	45
377	20231207	122100	715597400	41000	41000	41050	41000	33
378	20231207	122000	714244250	41000	41000	41050	41000	33
379	20231207	121900	712890000	41000	41050	41050	41000	8
380	20231207	121800	712561750	41050	41100	41100	41050	50
381	20231207	121700	710507600	41050	41050	41100	41050	34
382	20231207	121600	709111850	41050	41050	41050	41050	5
383	20231207	121500	708906600	41050	41050	41050	41000	19
384	20231207	121400	708127150	41050	41100	41100	41050	37
385	20231207	121300	706607850	41050	41000	41100	41000	54
386	20231207	121200	704391450	41050	41000	41050	41000	8
387	20231207	121100	704063250	41050	41000	41050	41000	32
388	20231207	121000	702749700	41000	41000	41050	41000	40
389	20231207	120900	701109550	41050	41000	41050	41000	25
390	20231207	120800	700084200	40950	40950	41000	40950	15
391	20231207	120700	699469750	40950	40950	40950	40950	10
392	20231207	120600	699060250	40950	40950	41000	40950	52
393	20231207	120500	696929750	40950	40950	40950	40950	10
394	20231207	120400	696520250	40950	41000	41000	40950	51
395	20231207	120300	694429700	41000	40950	41000	40950	13
396	20231207	120200	693897150	40950	41000	41000	40900	30
397	20231207	120100	692668600	41050	41050	41100	41050	173
398	20231207	120000	685566050	41050	41050	41050	41000	27
399	20231207	115900	684457800	41050	41000	41050	41000	46
400	20231207	115800	682570750	41000	41000	41000	41000	11
401	20231207	115700	682119750	41000	41000	41050	41000	32
402	20231207	115600	680806600	41000	41000	41000	41000	13
403	20231207	115500	680273600	41050	41000	41050	41000	69
404	20231207	115400	677442600	41050	41000	41050	41000	35
405	20231207	115300	676006300	41000	41050	41050	41000	51
406	20231207	115200	673913700	41050	41000	41050	41000	4
407	20231207	115100	673749600	41000	41000	41050	41000	34
408	20231207	115000	672355400	40950	40950	41050	40950	27
409	20231207	114900	671249100	40950	40950	40950	40900	28
410	20231207	114800	670102700	40850	40900	40900	40850	49
411	20231207	114700	668101000	40900	41000	41000	40900	120
412	20231207	114600	663190350	40950	40950	40950	40950	49
413	20231207	114500	661183800	40950	40950	40950	40950	13
414	20231207	114400	660651450	41000	41000	41000	40950	63
415	20231207	114300	658068500	40950	40950	40950	40950	12
416	20231207	114200	657577100	41000	40950	41000	40950	8
417	20231207	114100	657249450	40900	40950	40950	40900	38
418	20231207	114000	655693600	40950	41000	41050	40950	35
419	20231207	113900	654259700	41000	41000	41000	41000	82
420	20231207	113800	650897700	41000	41000	41050	41000	12
421	20231207	113700	650405650	41050	41050	41050	41000	31
422	20231207	113600	649134100	41100	41100	41100	41050	26
423	20231207	113500	648066250	41050	41150	41150	41050	44
424	20231207	113400	646257000	41050	41000	41150	41000	82
425	20231207	113300	642888550	41050	41050	41150	41050	81
426	20231207	113200	639560650	41050	41150	41150	41050	41
427	20231207	113100	637875000	41050	41050	41150	41050	19
428	20231207	113000	637094750	41100	41000	41100	41000	124
429	20231207	112900	632000550	41100	41000	41100	41000	33
430	20231207	112800	630646150	41000	40950	41000	40950	105
431	20231207	112700	626341950	40950	40950	41000	40950	41
432	20231207	112600	624661350	40950	40950	41000	40950	159
433	20231207	112500	618148950	41000	41000	41000	40950	25
434	20231207	112400	617124400	40950	41000	41000	40950	49
435	20231207	112300	615116000	40950	40950	41000	40950	23
436	20231207	112200	614173800	40950	40950	41000	40900	140
437	20231207	112100	608440400	40900	40900	40950	40900	45
438	20231207	112000	606598500	40850	40850	40950	40850	35
439	20231207	111900	605167050	40850	40850	40850	40800	258
440	20231207	111800	594628900	40800	40750	40800	40750	71
441	20231207	111700	591732500	40750	40700	40750	40700	77
442	20231207	111600	588595250	40700	40750	40750	40700	31
443	20231207	111500	587332500	40700	40750	40750	40700	65
444	20231207	111400	584685050	40700	40700	40700	40650	15
445	20231207	111300	584075000	40650	40650	40700	40650	18
446	20231207	111200	583343000	40650	40700	40700	40650	121
447	20231207	111100	578418350	40650	40750	40750	40650	85
448	20231207	111000	574960500	40700	40700	40750	40700	53
449	20231207	110900	572801550	40700	40600	40750	40600	1222
450	20231207	110800	523178000	40550	40550	40600	40550	56
451	20231207	110700	520906000	40550	40550	40550	40550	9
452	20231207	110600	520541050	40550	40550	40600	40550	51
453	20231207	110500	518471250	40550	40550	40550	40550	11
454	20231207	110400	518025200	40500	40600	40600	40500	36
455	20231207	110300	516566650	40600	40550	40600	40550	153
456	20231207	110200	510361150	40550	40550	40600	40550	9
457	20231207	110100	509996000	40550	40500	40550	40500	11
458	20231207	110000	509550200	40500	40550	40600	40500	408
459	20231207	105900	493004600	40550	40550	40600	40550	37
460	20231207	105800	491502950	40550	40550	40600	40550	18
461	20231207	105700	490772450	40550	40600	40600	40550	73
462	20231207	105600	487810400	40600	40550	40600	40550	15
463	20231207	105500	487201950	40550	40600	40600	40550	13
464	20231207	105400	486674400	40550	40550	40600	40550	44
465	20231207	105300	484888950	40550	40550	40600	40550	58
466	20231207	105200	482536900	40550	40500	40600	40500	21
467	20231207	105100	481685550	40500	40500	40550	40500	56
468	20231207	105000	479416850	40500	40550	40600	40500	378
469	20231207	104900	464101050	40550	40550	40600	40550	84
470	20231207	104800	460692350	40550	40550	40600	40550	34
471	20231207	104700	459312100	40550	40550	40600	40550	47
472	20231207	104600	457404400	40550	40550	40550	40500	40
473	20231207	104500	455783950	40550	40550	40600	40550	690
474	20231207	104400	427804250	40550	40600	40600	40550	14
475	20231207	104300	427236200	40550	40550	40600	40550	14
476	20231207	104200	426668400	40550	40550	40550	40550	31
477	20231207	104100	425411350	40600	40600	40600	40550	326
478	20231207	104000	412176100	40600	40600	40650	40600	29
479	20231207	103900	410997750	40650	40600	40650	40600	12
480	20231207	103800	410510450	40600	40600	40600	40600	27
481	20231207	103700	409414250	40600	40600	40600	40600	21
482	20231207	103600	408561650	40600	40650	40650	40600	364
483	20231207	103500	393781350	40650	40650	40650	40650	26
484	20231207	103400	392724450	40650	40650	40700	40650	27
485	20231207	103300	391626500	40650	40650	40650	40650	9
486	20231207	103200	391260650	40650	40650	40700	40650	17
487	20231207	103100	390569450	40650	40650	40700	40650	40
488	20231207	103000	388943200	40700	40650	40700	40650	24
489	20231207	102900	387966600	40650	40700	40700	40650	39
490	20231207	102800	386380850	40650	40650	40700	40650	56
491	20231207	102700	384102800	40650	40700	40700	40650	90
492	20231207	102600	380442900	40650	40700	40700	40650	20
493	20231207	102500	379629800	40650	40650	40700	40650	21
494	20231207	102400	378775450	40700	40650	40700	40650	38
495	20231207	102300	377230400	40650	40600	40650	40600	19
496	20231207	102200	376458300	40600	40600	40650	40600	338
497	20231207	102100	362732500	40550	40550	40550	40550	7
498	20231207	102000	362448650	40550	40550	40600	40550	35
499	20231207	101900	361029200	40550	40750	40750	40500	1644
500	20231207	101800	294270200	40700	40700	40700	40700	8
501	20231207	101700	293944600	40700	40700	40700	40700	28
502	20231207	101600	292805000	40700	40750	40750	40700	310
503	20231207	101500	280185600	40750	40750	40750	40700	334
504	20231207	101400	266576550	40750	40800	40850	40750	110
505	20231207	101300	262088950	40800	40800	40800	40800	36
506	20231207	101200	260620150	40800	40850	40850	40800	29
507	20231207	101100	259436750	40850	40800	40900	40800	18
508	20231207	101000	258701350	40850	40800	40850	40800	16
509	20231207	100900	258048350	40800	40850	40850	40800	46
510	20231207	100800	256170900	40850	40800	40850	40800	37
511	20231207	100700	254661050	40800	40800	40800	40800	37
512	20231207	100600	253151450	40800	40800	40800	40800	24
513	20231207	100500	252172250	40800	40900	40900	40800	114
514	20231207	100400	247514350	40850	40850	40950	40850	77
515	20231207	100300	244365950	40900	40850	40900	40850	15
516	20231207	100200	243753050	40900	40900	40900	40800	61
517	20231207	100100	241260700	40850	40800	40850	40800	24
518	20231207	100000	240280650	40800	40800	40800	40750	67
519	20231207	095900	237550050	40750	40750	40800	40750	78
520	20231207	095800	234368500	40750	40850	40850	40750	376
521	20231207	095700	219031850	40850	40850	40850	40850	189
522	20231207	095600	211311200	40850	40800	40850	40800	206
523	20231207	095500	202903700	40800	40800	40850	40800	67
524	20231207	095400	200169500	40800	40850	40900	40800	64
525	20231207	095300	197555100	40850	40800	40850	40800	94
526	20231207	095200	193717400	40800	40850	40850	40800	245
527	20231207	095100	183709800	40850	40950	40950	40850	349
528	20231207	095000	169433600	40950	40950	40950	40950	46
529	20231207	094900	167549900	41000	41050	41050	40950	70
530	20231207	094800	164679100	41000	40950	41000	40950	75
531	20231207	094700	161604950	41000	41050	41050	41000	78
532	20231207	094600	158406050	41050	41050	41050	41050	152
533	20231207	094500	152166450	41050	41050	41100	41050	23
534	20231207	094400	151222200	41050	41150	41150	41050	33
535	20231207	094300	149866100	41100	41100	41100	41100	44
536	20231207	094200	148057700	41100	41100	41150	41100	148
537	20231207	094100	141974850	41100	41150	41150	41100	4
538	20231207	094000	141810350	41150	41100	41150	41100	16
539	20231207	093900	141152550	41100	41150	41150	41100	13
540	20231207	093800	140617850	41100	41100	41100	41100	1
541	20231207	093700	140576750	41050	41100	41100	41050	48
542	20231207	093600	138605900	41100	41100	41100	41100	110
543	20231207	093500	134084900	41100	41150	41150	41100	57
544	20231207	093400	131741500	41100	41100	41100	41100	0
545	20231207	093300	131741500	41100	41150	41150	41100	48
546	20231207	093200	129767400	41150	41100	41150	41100	105
547	20231207	093100	125451650	41000	41200	41200	41000	1504
548	20231207	093000	63736450	41200	41200	41200	41200	11
549	20231207	092900	63283250	41200	41200	41200	41200	18
550	20231207	092800	62541650	41150	41100	41150	41100	40
551	20231207	092700	60896400	41150	41100	41150	41100	120
552	20231207	092600	55963850	41100	41150	41150	41100	276
553	20231207	092500	44619650	41150	41200	41200	41150	193
554	20231207	092400	36668800	41200	41250	41250	41200	207
555	20231207	092300	28135150	41250	41250	41250	41250	0
556	20231207	092200	28135150	41250	41300	41300	41250	13
557	20231207	092100	27598700	41300	41300	41300	41250	21
558	20231207	092000	26732100	41300	41300	41300	41300	11
559	20231207	091900	26277800	41300	41300	41300	41300	4
560	20231207	091800	26112600	41250	41300	41300	41250	54
561	20231207	091700	23884700	41300	41300	41300	41250	14
562	20231207	091600	23306550	41300	41300	41300	41250	81
563	20231207	091500	19962300	41250	41250	41250	41250	0
564	20231207	091400	19962300	41250	41250	41250	41250	0
565	20231207	091300	19962300	41250	41300	41300	41250	46
566	20231207	091200	18064600	41300	41350	41350	41300	38
567	20231207	091100	16495050	41350	41400	41400	41350	60
568	20231207	091000	14013850	41400	41450	41450	41400	36
569	20231207	090900	12522900	41400	41400	41400	41400	62
570	20231207	090800	9956100	41400	41400	41400	41400	0
571	20231207	090700	9956100	41400	41400	41400	41400	71
572	20231207	090600	7016700	41400	41400	41400	41400	0
573	20231207	090500	7016700	41400	41450	41450	41400	6
574	20231207	090400	6768050	41450	41450	41450	41450	5
575	20231207	090300	6560800	41450	41450	41450	41450	6
576	20231207	090200	6312100	41450	41450	41450	41450	6
577	20231207	090100	6063400	41450	41450	41450	41450	7
578	20231207	090000	5773250	41450	41550	41550	41450	139