KissMeData/002310/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	183600	784532850	40800	40800	40800	40800	2240
3	20231208	183500	784532850	40800	40800	40800	40800	0
4	20231208	183400	784532850	40800	40800	40800	40800	0
5	20231208	183300	784532850	40800	40800	40800	40800	0
6	20231208	183200	784532850	40800	40800	40800	40800	0
7	20231208	183100	784532850	40800	40800	40800	40800	0
8	20231208	183000	784532850	40800	40800	40800	40800	0
9	20231208	182900	784532850	40800	40800	40800	40800	0
10	20231208	182800	784532850	40800	40800	40800	40800	0
11	20231208	182700	784532850	40800	40800	40800	40800	0
12	20231208	182600	784532850	40800	40800	40800	40800	0
13	20231208	182500	784532850	40800	40800	40800	40800	0
14	20231208	182400	784532850	40800	40800	40800	40800	0
15	20231208	182300	784532850	40800	40800	40800	40800	0
16	20231208	182200	784532850	40800	40800	40800	40800	0
17	20231208	182100	784532850	40800	40800	40800	40800	0
18	20231208	182000	784532850	40800	40800	40800	40800	0
19	20231208	181900	784532850	40800	40800	40800	40800	0
20	20231208	181800	784532850	40800	40800	40800	40800	0
21	20231208	181700	784532850	40800	40800	40800	40800	0
22	20231208	181600	784532850	40800	40800	40800	40800	0
23	20231208	181500	784532850	40800	40800	40800	40800	0
24	20231208	181400	784532850	40800	40800	40800	40800	0
25	20231208	181300	784532850	40800	40800	40800	40800	0
26	20231208	181200	784532850	40800	40800	40800	40800	0
27	20231208	181100	784532850	40800	40800	40800	40800	0
28	20231208	181000	784532850	40800	40800	40800	40800	0
29	20231208	180900	784532850	40800	40800	40800	40800	0
30	20231208	180800	784532850	40800	40800	40800	40800	0
31	20231208	180700	784532850	40800	40800	40800	40800	0
32	20231208	180600	784532850	40800	40800	40800	40800	2240
33	20231208	180500	784532850	40800	40800	40800	40800	0
34	20231208	180400	784532850	40800	40800	40800	40800	0
35	20231208	180300	784532850	40800	40800	40800	40800	0
36	20231208	180200	784532850	40800	40800	40800	40800	0
37	20231208	180100	784532850	40800	40800	40800	40800	0
38	20231208	180000	784532850	40800	40800	40800	40800	0
39	20231208	175900	784532850	40800	40800	40800	40800	0
40	20231208	175800	784532850	40800	40800	40800	40800	0
41	20231208	175700	784532850	40800	40800	40800	40800	0
42	20231208	175600	784532850	40800	40800	40800	40800	0
43	20231208	175500	784532850	40800	40800	40800	40800	0
44	20231208	175400	784532850	40800	40800	40800	40800	0
45	20231208	175300	784532850	40800	40800	40800	40800	0
46	20231208	175200	784532850	40800	40800	40800	40800	0
47	20231208	175100	784532850	40800	40800	40800	40800	0
48	20231208	175000	784532850	40800	40800	40800	40800	0
49	20231208	174900	784532850	40800	40800	40800	40800	0
50	20231208	174800	784532850	40800	40800	40800	40800	0
51	20231208	174700	784532850	40800	40800	40800	40800	0
52	20231208	174600	784532850	40800	40800	40800	40800	0
53	20231208	174500	784532850	40800	40800	40800	40800	0
54	20231208	174400	784532850	40800	40800	40800	40800	0
55	20231208	174300	784532850	40800	40800	40800	40800	0
56	20231208	174200	784532850	40800	40800	40800	40800	0
57	20231208	174100	784532850	40800	40800	40800	40800	0
58	20231208	174000	784532850	40800	40800	40800	40800	0
59	20231208	173900	784532850	40800	40800	40800	40800	0
60	20231208	173800	784532850	40800	40800	40800	40800	0
61	20231208	173700	784532850	40800	40800	40800	40800	0
62	20231208	173600	784532850	40800	40800	40800	40800	2240
63	20231208	173500	784532850	40800	40800	40800	40800	0
64	20231208	173400	784532850	40800	40800	40800	40800	0
65	20231208	173300	784532850	40800	40800	40800	40800	0
66	20231208	173200	784532850	40800	40800	40800	40800	0
67	20231208	173100	784532850	40800	40800	40800	40800	0
68	20231208	173000	784532850	40800	40800	40800	40800	0
69	20231208	172900	784532850	40800	40800	40800	40800	0
70	20231208	172800	784532850	40800	40800	40800	40800	0
71	20231208	172700	784532850	40800	40800	40800	40800	0
72	20231208	172600	784532850	40800	40800	40800	40800	0
73	20231208	172500	784532850	40800	40800	40800	40800	0
74	20231208	172400	784532850	40800	40800	40800	40800	0
75	20231208	172300	784532850	40800	40800	40800	40800	0
76	20231208	172200	784532850	40800	40800	40800	40800	0
77	20231208	172100	784532850	40800	40800	40800	40800	0
78	20231208	172000	784532850	40800	40800	40800	40800	0
79	20231208	171900	784532850	40800	40800	40800	40800	0
80	20231208	171800	784532850	40800	40800	40800	40800	0
81	20231208	171700	784532850	40800	40800	40800	40800	0
82	20231208	171600	784532850	40800	40800	40800	40800	0
83	20231208	171500	784532850	40800	40800	40800	40800	0
84	20231208	171400	784532850	40800	40800	40800	40800	0
85	20231208	171300	784532850	40800	40800	40800	40800	0
86	20231208	171200	784532850	40800	40800	40800	40800	0
87	20231208	171100	784532850	40800	40800	40800	40800	0
88	20231208	171000	784532850	40800	40800	40800	40800	0
89	20231208	170900	784532850	40800	40800	40800	40800	0
90	20231208	170800	784532850	40800	40800	40800	40800	0
91	20231208	170700	784532850	40800	40800	40800	40800	0
92	20231208	170600	784532850	40800	40800	40800	40800	2240
93	20231208	170500	784532850	40800	40800	40800	40800	0
94	20231208	170400	784532850	40800	40800	40800	40800	0
95	20231208	170300	784532850	40800	40800	40800	40800	0
96	20231208	170200	784532850	40800	40800	40800	40800	0
97	20231208	170100	784532850	40800	40800	40800	40800	0
98	20231208	170000	784532850	40800	40800	40800	40800	0
99	20231208	165900	784532850	40800	40800	40800	40800	0
100	20231208	165800	784532850	40800	40800	40800	40800	0
101	20231208	165700	784532850	40800	40800	40800	40800	0
102	20231208	165600	784532850	40800	40800	40800	40800	0
103	20231208	165500	784532850	40800	40800	40800	40800	0
104	20231208	165400	784532850	40800	40800	40800	40800	0
105	20231208	165300	784532850	40800	40800	40800	40800	0
106	20231208	165200	784532850	40800	40800	40800	40800	0
107	20231208	165100	784532850	40800	40800	40800	40800	0
108	20231208	165000	784532850	40800	40800	40800	40800	0
109	20231208	164900	784532850	40800	40800	40800	40800	0
110	20231208	164800	784532850	40800	40800	40800	40800	0
111	20231208	164700	784532850	40800	40800	40800	40800	0
112	20231208	164600	784532850	40800	40800	40800	40800	0
113	20231208	164500	784532850	40800	40800	40800	40800	0
114	20231208	164400	784532850	40800	40800	40800	40800	0
115	20231208	164300	784532850	40800	40800	40800	40800	0
116	20231208	164200	784532850	40800	40800	40800	40800	0
117	20231208	164100	784532850	40800	40800	40800	40800	0
118	20231208	164000	784532850	40800	40800	40800	40800	0
119	20231208	163900	784532850	40800	40800	40800	40800	0
120	20231208	163800	784532850	40800	40800	40800	40800	0
121	20231208	163700	784532850	40800	40800	40800	40800	0
122	20231208	163600	784532850	40800	40800	40800	40800	2240
123	20231208	163500	784532850	40800	40800	40800	40800	0
124	20231208	163400	784532850	40800	40800	40800	40800	0
125	20231208	163300	784532850	40800	40800	40800	40800	0
126	20231208	163200	784532850	40800	40800	40800	40800	0
127	20231208	163100	784532850	40800	40800	40800	40800	0
128	20231208	163000	784532850	40800	40800	40800	40800	0
129	20231208	162900	784532850	40800	40800	40800	40800	0
130	20231208	162800	784532850	40800	40800	40800	40800	0
131	20231208	162700	784532850	40800	40800	40800	40800	0
132	20231208	162600	784532850	40800	40800	40800	40800	0
133	20231208	162500	784532850	40800	40800	40800	40800	0
134	20231208	162400	784532850	40800	40800	40800	40800	0
135	20231208	162300	784532850	40800	40800	40800	40800	0
136	20231208	162200	784532850	40800	40800	40800	40800	0
137	20231208	162100	784532850	40800	40800	40800	40800	0
138	20231208	162000	784532850	40800	40800	40800	40800	0
139	20231208	161900	784532850	40800	40800	40800	40800	0
140	20231208	161800	784532850	40800	40800	40800	40800	0
141	20231208	161700	784532850	40800	40800	40800	40800	0
142	20231208	161600	784532850	40800	40800	40800	40800	0
143	20231208	161500	784532850	40800	40800	40800	40800	0
144	20231208	161400	784532850	40800	40800	40800	40800	0
145	20231208	161300	784532850	40800	40800	40800	40800	0
146	20231208	161200	784532850	40800	40800	40800	40800	0
147	20231208	161100	784532850	40800	40800	40800	40800	0
148	20231208	161000	784532850	40800	40800	40800	40800	0
149	20231208	160900	784532850	40800	40800	40800	40800	0
150	20231208	160800	784532850	40800	40800	40800	40800	0
151	20231208	160700	784532850	40800	40800	40800	40800	0
152	20231208	160600	784532850	40800	40800	40800	40800	2240
153	20231208	160500	784532850	40800	40800	40800	40800	0
154	20231208	160400	784532850	40800	40800	40800	40800	0
155	20231208	160300	784532850	40800	40800	40800	40800	0
156	20231208	160200	784532850	40800	40800	40800	40800	0
157	20231208	160100	784532850	40800	40800	40800	40800	0
158	20231208	160000	784532850	40800	40800	40800	40800	0
159	20231208	155900	784532850	40800	40800	40800	40800	0
160	20231208	155800	784532850	40800	40800	40800	40800	0
161	20231208	155700	784532850	40800	40800	40800	40800	0
162	20231208	155600	784532850	40800	40800	40800	40800	0
163	20231208	155500	784532850	40800	40800	40800	40800	0
164	20231208	155400	784532850	40800	40800	40800	40800	0
165	20231208	155300	784532850	40800	40800	40800	40800	0
166	20231208	155200	784532850	40800	40800	40800	40800	0
167	20231208	155100	784532850	40800	40800	40800	40800	0
168	20231208	155000	784532850	40800	40800	40800	40800	0
169	20231208	154900	784532850	40800	40800	40800	40800	0
170	20231208	154800	784532850	40800	40800	40800	40800	0
171	20231208	154700	784532850	40800	40800	40800	40800	0
172	20231208	154600	784532850	40800	40800	40800	40800	0
173	20231208	154500	784532850	40800	40800	40800	40800	0
174	20231208	154400	784532850	40800	40800	40800	40800	0
175	20231208	154300	784532850	40800	40800	40800	40800	0
176	20231208	154200	784532850	40800	40800	40800	40800	0
177	20231208	154100	784532850	40800	40800	40800	40800	0
178	20231208	154000	784532850	40800	40800	40800	40800	0
179	20231208	153900	784532850	40800	40800	40800	40800	0
180	20231208	153800	784532850	40800	40800	40800	40800	0
181	20231208	153700	784532850	40800	40800	40800	40800	0
182	20231208	153600	784532850	40800	40800	40800	40800	2240
183	20231208	153500	784532850	40800	40800	40800	40800	0
184	20231208	153400	784532850	40800	40800	40800	40800	0
185	20231208	153300	784532850	40800	40800	40800	40800	0
186	20231208	153200	784532850	40800	40800	40800	40800	0
187	20231208	153100	784532850	40800	40800	40800	40800	0
188	20231208	153000	784532850	40800	40800	40800	40800	2240
189	20231208	152900	693140850	41100	41100	41100	41100	0
190	20231208	152800	693140850	41100	41100	41100	41100	0
191	20231208	152700	693140850	41100	41100	41100	41100	0
192	20231208	152600	693140850	41100	41100	41100	41100	0
193	20231208	152500	693140850	41100	41100	41100	41100	0
194	20231208	152400	693140850	41100	41100	41100	41100	0
195	20231208	152300	693140850	41100	41100	41100	41100	0
196	20231208	152200	693140850	41100	41100	41100	41100	0
197	20231208	152100	693140850	41100	41100	41100	41100	0
198	20231208	152000	693140850	41100	41100	41100	41100	0
199	20231208	151900	693140850	41100	41050	41100	41050	46
200	20231208	151800	691251300	41050	40900	41050	40900	16
201	20231208	151700	690594900	41050	41050	41050	40900	7
202	20231208	151600	690307700	40900	40900	41100	40900	52
203	20231208	151500	688180300	41100	41100	41150	40900	62
204	20231208	151400	685637800	40900	40850	41150	40850	259
205	20231208	151300	675038650	40950	40850	40950	40850	77
206	20231208	151200	671892250	40850	40900	40900	40850	144
207	20231208	151100	666004750	40900	40900	40900	40900	66
208	20231208	151000	663305350	40900	40900	40900	40900	17
209	20231208	150900	662610050	41000	40900	41000	40900	24
210	20231208	150800	661628000	41000	40900	41000	40900	39
211	20231208	150700	660031150	40900	40900	41000	40850	74
212	20231208	150600	657000950	40850	40850	40950	40850	40
213	20231208	150500	655364700	40850	40750	40900	40750	102
214	20231208	150400	651195250	40850	40750	40850	40750	125
215	20231208	150300	646094150	40750	40750	40750	40750	41
216	20231208	150200	644423400	40750	40800	40800	40750	157
217	20231208	150100	638019650	40750	40700	40800	40700	61
218	20231208	150000	635535400	40750	40750	40750	40700	273
219	20231208	145900	624410950	40750	40800	40800	40750	22
220	20231208	145800	623514200	40750	40800	40850	40750	50
221	20231208	145700	621475000	40750	40750	40850	40750	16
222	20231208	145600	620822800	40750	40750	40800	40750	51
223	20231208	145500	618742600	40750	40750	40750	40750	14
224	20231208	145400	618172100	40750	40750	40800	40750	51
225	20231208	145300	616092200	40750	40800	40800	40750	116
226	20231208	145200	611360000	40800	40850	40850	40800	48
227	20231208	145100	609401550	40850	40850	40850	40800	24
228	20231208	145000	608421900	40850	40850	40850	40800	17
229	20231208	144900	607727800	40800	40800	40900	40800	55
230	20231208	144800	605482800	40900	40850	40900	40800	54
231	20231208	144700	603275000	40800	40800	40850	40800	93
232	20231208	144600	599478400	40800	40800	40850	40800	17
233	20231208	144500	598784650	40800	40800	40850	40800	47
234	20231208	144400	596866950	40850	40800	40850	40800	24
235	20231208	144300	595887350	40800	40800	40850	40800	44
236	20231208	144200	594090800	40900	40950	40950	40800	1397
237	20231208	144100	537054850	40850	40900	40950	40850	49
238	20231208	144000	535051400	40900	40950	40950	40900	22
239	20231208	143900	534151300	40950	40900	40950	40900	26
240	20231208	143800	533087400	40900	40850	40950	40850	52
241	20231208	143700	530960650	40950	40850	40950	40850	118
242	20231208	143600	526134400	40850	40850	40900	40850	78
243	20231208	143500	522947700	40850	40950	40950	40850	15
244	20231208	143400	522334750	40950	40900	40950	40850	75
245	20231208	143300	519269250	40850	40850	40900	40850	18
246	20231208	143200	518533750	40850	40850	40900	40850	55
247	20231208	143100	516286500	40850	40850	40900	40850	21
248	20231208	143000	515428400	40900	40850	40900	40850	19
249	20231208	142900	514651950	40900	40850	40900	40850	52
250	20231208	142800	512527500	40900	40850	40900	40850	19
251	20231208	142700	511751100	40850	40850	40900	40850	45
252	20231208	142600	509912450	40850	40850	40900	40850	16
253	20231208	142500	509258750	40850	40850	40900	40850	52
254	20231208	142400	507134150	40850	40850	40900	40850	20
255	20231208	142300	506316800	40850	40900	40900	40850	53
256	20231208	142200	504151450	40900	40850	40900	40850	22
257	20231208	142100	503252300	40850	40850	40900	40850	19
258	20231208	142000	502475950	40850	40850	40900	40850	49
259	20231208	141900	500474150	40850	40850	40900	40850	36
260	20231208	141800	499002450	40850	40850	40900	40850	170
261	20231208	141700	492057700	40850	40850	40900	40850	13
262	20231208	141600	491526300	40850	40850	40900	40850	47
263	20231208	141500	489606150	40850	40850	40900	40850	20
264	20231208	141400	488788950	40900	40900	40950	40850	60
265	20231208	141300	486335300	40900	40950	40950	40900	46
266	20231208	141200	484453750	40950	40950	40950	40900	22
267	20231208	141100	483553650	40900	40900	40900	40850	52
268	20231208	141000	481427550	40850	40950	40950	40850	22
269	20231208	140900	480528150	40850	40900	41000	40850	965
270	20231208	140800	441082400	40950	40900	40950	40900	21
271	20231208	140700	440223200	40950	40900	40950	40900	55
272	20231208	140600	437973300	40900	40900	40950	40900	18
273	20231208	140500	437236900	40900	40900	40950	40900	54
274	20231208	140400	435027800	40900	40900	40950	40900	19
275	20231208	140300	434250550	40950	40950	40950	40900	52
276	20231208	140200	432123550	40900	40950	41000	40900	18
277	20231208	140100	431386850	40900	40900	40950	40900	17
278	20231208	140000	430691400	40950	40950	41000	40950	194
279	20231208	135900	422746900	40950	40950	41000	40950	15
280	20231208	135800	422132500	40950	40950	41000	40950	92
281	20231208	135700	418364750	40950	40950	41000	40950	13
282	20231208	135600	417832050	40950	41000	41000	40950	52
283	20231208	135500	415702200	40950	40950	41000	40950	19
284	20231208	135400	414924000	40950	41000	41000	40950	15
285	20231208	135300	414309650	41000	41000	41000	40950	56
286	20231208	135200	412016000	40950	40950	41000	40950	17
287	20231208	135100	411319750	40950	41000	41000	40950	79
288	20231208	135000	408084200	40950	41000	41000	40950	24
289	20231208	134900	407101000	40950	41000	41000	40950	104
290	20231208	134800	402841650	40950	40950	41000	40950	19
291	20231208	134700	402063450	41000	40950	41050	40950	43
292	20231208	134600	400300000	40950	41000	41050	40950	17
293	20231208	134500	399603450	40950	41000	41050	40950	61
294	20231208	134400	397102500	40950	40950	41000	40950	82
295	20231208	134300	393743350	40950	40950	41000	40950	21
296	20231208	134200	392883050	40950	41000	41000	40950	52
297	20231208	134100	390753350	40950	40950	41000	40950	116
298	20231208	134000	386002950	40950	41050	41050	40950	535
299	20231208	133900	364092900	41050	41000	41050	40950	46
300	20231208	133800	362206300	41000	41000	41050	41000	545
301	20231208	133700	339861100	41000	41000	41050	41000	39
302	20231208	133600	338260500	41000	41000	41050	41000	47
303	20231208	133500	336331850	41000	41050	41050	41000	156
304	20231208	133400	329935450	41000	41000	41050	41000	46
305	20231208	133300	328049200	41000	41000	41050	41000	16
306	20231208	133200	327393050	41100	41100	41100	41000	120
307	20231208	133100	322467050	41050	41000	41100	41000	72
308	20231208	133000	319512150	41100	41200	41200	41050	791
309	20231208	132900	287022000	41200	41150	41200	41100	126
310	20231208	132800	281836000	41250	41250	41250	41150	445
311	20231208	132700	263508300	41250	41200	41250	41200	6
312	20231208	132600	263260900	41200	41250	41250	41200	77
313	20231208	132500	260086500	41300	41300	41300	41300	6
314	20231208	132400	259838700	41300	41300	41300	41300	5
315	20231208	132300	259632200	41300	41300	41300	41300	11
316	20231208	132200	259177900	41300	41300	41300	41300	5
317	20231208	132100	258971400	41300	41300	41300	41300	8
318	20231208	132000	258641000	41300	41300	41300	41300	10
319	20231208	131900	258228000	41300	41300	41300	41300	4
320	20231208	131800	258062800	41300	41300	41300	41300	5
321	20231208	131700	257856300	41300	41300	41300	41300	2
322	20231208	131600	257773700	41300	41300	41300	41300	8
323	20231208	131500	257443300	41300	41300	41300	41300	2
324	20231208	131400	257360700	41300	41300	41300	41300	6
325	20231208	131300	257112900	41300	41300	41300	41300	2
326	20231208	131200	257030300	41300	41300	41300	41300	5
327	20231208	131100	256823800	41300	41300	41300	41300	11
328	20231208	131000	256369500	41300	41300	41300	41300	4
329	20231208	130900	256204300	41300	41300	41300	41300	8
330	20231208	130800	255873900	41300	41300	41300	41300	5
331	20231208	130700	255667400	41300	41300	41300	41300	11
332	20231208	130600	255213100	41300	41300	41300	41300	8
333	20231208	130500	254882700	41300	41300	41300	41300	12
334	20231208	130400	254387100	41250	41200	41250	41200	19
335	20231208	130300	253603550	41250	41250	41250	41250	19
336	20231208	130200	252819800	41250	41250	41250	41250	4
337	20231208	130100	252654800	41250	41300	41300	41250	17
338	20231208	130000	251953450	41300	41300	41300	41300	4
339	20231208	125900	251788250	41300	41300	41300	41300	7
340	20231208	125800	251499150	41300	41300	41300	41300	14
341	20231208	125700	250920950	41300	41300	41300	41300	6
342	20231208	125600	250673150	41300	41300	41300	41300	7
343	20231208	125500	250384050	41300	41300	41300	41300	3
344	20231208	125400	250260150	41300	41300	41300	41300	11
345	20231208	125300	249805850	41300	41300	41300	41300	2
346	20231208	125200	249723250	41250	41250	41250	41250	3
347	20231208	125100	249599500	41250	41300	41300	41250	9
348	20231208	125000	249228100	41250	41200	41250	41200	11
349	20231208	124900	248774400	41200	41300	41300	41200	6
350	20231208	124800	248526700	41300	41300	41300	41300	6
351	20231208	124700	248278900	41300	41300	41300	41300	11
352	20231208	124600	247824600	41300	41300	41300	41300	5
353	20231208	124500	247618100	41300	41300	41300	41300	9
354	20231208	124400	247246400	41300	41300	41300	41300	3
355	20231208	124300	247122500	41300	41300	41300	41300	5
356	20231208	124200	246916000	41300	41300	41300	41300	10
357	20231208	124100	246503000	41300	41300	41300	41300	4
358	20231208	124000	246337800	41300	41300	41300	41300	7
359	20231208	123900	246048700	41300	41250	41300	41250	7
360	20231208	123800	245759850	41200	41200	41200	41200	30
361	20231208	123700	244523850	41200	41200	41200	41200	0
362	20231208	123600	244523850	41200	41250	41250	41200	100
363	20231208	123500	240403050	41250	41250	41250	41250	4
364	20231208	123400	240238050	41250	41250	41250	41250	0
365	20231208	123300	240238050	41250	41250	41250	41250	9
366	20231208	123200	239866800	41250	41250	41250	41250	6
367	20231208	123100	239619300	41250	41250	41250	41250	9
368	20231208	123000	239248050	41250	41250	41250	41250	4
369	20231208	122900	239083050	41250	41300	41300	41250	30
370	20231208	122800	237845350	41300	41300	41300	41300	9
371	20231208	122700	237473650	41250	41250	41250	41250	1
372	20231208	122600	237432400	41250	41250	41250	41250	0
373	20231208	122500	237432400	41250	41250	41250	41250	26
374	20231208	122400	236359900	41300	41300	41300	41300	9
375	20231208	122300	235988200	41300	41300	41300	41300	3
376	20231208	122200	235864300	41300	41300	41300	41300	3
377	20231208	122100	235740400	41300	41300	41300	41300	6
378	20231208	122000	235492600	41300	41300	41300	41300	5
379	20231208	121900	235286100	41300	41300	41300	41300	6
380	20231208	121800	235038300	41300	41300	41300	41300	5
381	20231208	121700	234831800	41300	41400	41400	41300	28
382	20231208	121600	233674600	41400	41400	41400	41400	6
383	20231208	121500	233426200	41400	41400	41400	41400	4
384	20231208	121400	233260600	41400	41400	41400	41400	11
385	20231208	121300	232805200	41400	41300	41400	41300	51
386	20231208	121200	230698800	41400	41400	41400	41400	8
387	20231208	121100	230367600	41400	41400	41400	41400	2
388	20231208	121000	230284800	41400	41400	41400	41400	8
389	20231208	120900	229953600	41400	41350	41400	41350	55
390	20231208	120800	227679200	41350	41350	41350	41350	5
391	20231208	120700	227472450	41300	41300	41300	41300	2
392	20231208	120600	227389850	41250	41250	41250	41250	0
393	20231208	120500	227389850	41250	41250	41250	41250	0
394	20231208	120400	227389850	41250	41300	41300	41250	17
395	20231208	120300	226688400	41300	41300	41300	41300	8
396	20231208	120200	226358000	41300	41300	41300	41300	2
397	20231208	120100	226275400	41300	41300	41300	41300	5
398	20231208	120000	226068900	41300	41350	41350	41300	22
399	20231208	115900	225160050	41300	41300	41300	41300	0
400	20231208	115800	225160050	41300	41300	41300	41300	0
401	20231208	115700	225160050	41300	41300	41300	41300	31
402	20231208	115600	223879750	41300	41300	41300	41300	0
403	20231208	115500	223879750	41300	41300	41300	41300	1
404	20231208	115400	223838450	41300	41400	41400	41300	53
405	20231208	115300	221649250	41400	41400	41400	41400	8
406	20231208	115200	221318050	41400	41400	41400	41400	4
407	20231208	115100	221152450	41400	41400	41400	41400	9
408	20231208	115000	220779850	41400	41400	41400	41400	5
409	20231208	114900	220572850	41400	41400	41400	41400	10
410	20231208	114800	220158850	41400	41400	41400	41400	6
411	20231208	114700	219910450	41400	41400	41400	41400	3
412	20231208	114600	219786250	41400	41400	41400	41400	11
413	20231208	114500	219330850	41400	41400	41400	41400	4
414	20231208	114400	219165250	41400	41400	41400	41400	7
415	20231208	114300	218875450	41400	41400	41400	41400	4
416	20231208	114200	218709850	41400	41400	41400	41400	8
417	20231208	114100	218378650	41400	41400	41400	41400	3
418	20231208	114000	218254450	41400	41400	41400	41400	5
419	20231208	113900	218047450	41400	41400	41400	41400	7
420	20231208	113800	217757650	41400	41400	41400	41400	3
421	20231208	113700	217633450	41400	41400	41400	41400	12
422	20231208	113600	217136650	41400	41350	41400	41350	11
423	20231208	113500	216681550	41350	41400	41400	41350	7
424	20231208	113400	216392000	41400	41400	41400	41400	5
425	20231208	113300	216185000	41400	41400	41400	41400	4
426	20231208	113200	216019400	41400	41400	41400	41400	10
427	20231208	113100	215605400	41300	41350	41350	41300	59
428	20231208	113000	213167950	41400	41350	41400	41350	7
429	20231208	112900	212878300	41350	41350	41350	41350	3
430	20231208	112800	212754250	41350	41350	41350	41350	8
431	20231208	112700	212423450	41350	41350	41350	41350	4
432	20231208	112600	212258050	41350	41350	41350	41350	6
433	20231208	112500	212009950	41350	41350	41350	41350	14
434	20231208	112400	211431050	41350	41350	41350	41350	0
435	20231208	112300	211431050	41350	41350	41350	41350	7
436	20231208	112200	211141600	41350	41350	41350	41350	5
437	20231208	112100	210934850	41350	41350	41400	41350	10
438	20231208	112000	210521200	41300	41300	41300	41300	0
439	20231208	111900	210521200	41300	41300	41300	41300	0
440	20231208	111800	210521200	41300	41300	41350	41300	113
441	20231208	111700	205854100	41300	41300	41300	41300	6
442	20231208	111600	205606300	41300	41300	41300	41300	11
443	20231208	111500	205152000	41300	41300	41300	41300	6
444	20231208	111400	204904200	41300	41300	41300	41300	6
445	20231208	111300	204656400	41300	41300	41300	41300	2
446	20231208	111200	204573800	41300	41300	41300	41300	3
447	20231208	111100	204449900	41300	41250	41300	41250	11
448	20231208	111000	203995850	41250	41200	41250	41200	73
449	20231208	110900	200988150	41250	41200	41250	41200	4
450	20231208	110800	200823250	41200	41200	41200	41200	0
451	20231208	110700	200823250	41200	41200	41200	41200	0
452	20231208	110600	200823250	41200	41300	41300	41200	76
453	20231208	110500	197691550	41300	41350	41350	41300	39
454	20231208	110400	196080650	41350	41350	41350	41350	14
455	20231208	110300	195501750	41350	41350	41350	41350	0
456	20231208	110200	195501750	41350	41350	41350	41350	7
457	20231208	110100	195212300	41350	41350	41350	41350	9
458	20231208	110000	194840150	41350	41350	41350	41350	10
459	20231208	105900	194426650	41350	41350	41350	41350	1
460	20231208	105800	194385300	41350	41400	41400	41350	35
461	20231208	105700	192936850	41500	41500	41500	41500	6
462	20231208	105600	192687850	41500	41500	41500	41500	3
463	20231208	105500	192563350	41500	41500	41500	41500	11
464	20231208	105400	192106850	41500	41500	41500	41500	6
465	20231208	105300	191857850	41550	41500	41550	41500	12
466	20231208	105200	191359550	41500	41450	41500	41450	6
467	20231208	105100	191110800	41450	41450	41450	41450	3
468	20231208	105000	190986450	41450	41450	41450	41450	7
469	20231208	104900	190696300	41450	41450	41450	41450	5
470	20231208	104800	190489050	41450	41450	41500	41450	21
471	20231208	104700	189618550	41450	41450	41450	41450	7
472	20231208	104600	189328400	41450	41450	41450	41450	6
473	20231208	104500	189079700	41400	41400	41400	41400	0
474	20231208	104400	189079700	41400	41450	41450	41400	67
475	20231208	104300	186303700	41550	41550	41550	41550	11
476	20231208	104200	185846650	41550	41550	41550	41550	2
477	20231208	104100	185763550	41550	41550	41550	41550	10
478	20231208	104000	185348050	41550	41550	41550	41550	5
479	20231208	103900	185140300	41550	41550	41550	41450	16
480	20231208	103800	184475800	41550	41550	41550	41550	4
481	20231208	103700	184309600	41550	41550	41550	41550	4
482	20231208	103600	184143400	41500	41500	41500	41500	9
483	20231208	103500	183769900	41500	41500	41500	41500	6
484	20231208	103400	183520900	41350	41400	41400	41350	59
485	20231208	103300	181079000	41400	41450	41450	41400	109
486	20231208	103200	176566100	41450	41450	41450	41450	11
487	20231208	103100	176110150	41450	41500	41500	41450	14
488	20231208	103000	175529500	41550	41550	41550	41550	9
489	20231208	102900	175155550	41500	41500	41500	41500	2
490	20231208	102800	175072550	41450	41500	41500	41450	6
491	20231208	102700	174823700	41450	41300	41450	41300	29
492	20231208	102600	173625350	41350	41300	41350	41300	18
493	20231208	102500	172881750	41300	41300	41300	41300	8
494	20231208	102400	172551350	41250	41250	41250	41250	67
495	20231208	102300	169787600	41250	41250	41250	41250	4
496	20231208	102200	169622600	41200	41200	41200	41200	0
497	20231208	102100	169622600	41200	41250	41250	41200	14
498	20231208	102000	169045650	41250	41250	41250	41250	11
499	20231208	101900	168591900	41250	41250	41250	41250	5
500	20231208	101800	168385650	41250	41250	41250	41250	28
501	20231208	101700	167230650	41250	41250	41250	41250	3
502	20231208	101600	167106900	41250	41250	41250	41250	10
503	20231208	101500	166694400	41200	41250	41250	41200	12
504	20231208	101400	166199650	41200	41200	41200	41200	48
505	20231208	101300	164222050	41250	41250	41250	41250	9
506	20231208	101200	163850800	41250	41250	41250	41250	6
507	20231208	101100	163603300	41250	41250	41250	41250	8
508	20231208	101000	163273300	41250	41250	41250	41250	5
509	20231208	100900	163067050	41250	41250	41250	41200	68
510	20231208	100800	160264550	41250	41250	41250	41250	6
511	20231208	100700	160017050	41250	41250	41250	41250	29
512	20231208	100600	158820800	41250	41300	41300	41250	11
513	20231208	100500	158366550	41250	41250	41250	41250	34
514	20231208	100400	156964050	41200	41250	41250	41200	6
515	20231208	100300	156716600	41250	41250	41250	41250	4
516	20231208	100200	156551600	41250	41250	41250	41250	3
517	20231208	100100	156427850	41250	41300	41300	41250	102
518	20231208	100000	152220250	41300	41300	41300	41300	4
519	20231208	095900	152055050	41300	41400	41400	41300	145
520	20231208	095800	146065850	41400	41400	41400	41400	6
521	20231208	095700	145817450	41400	41400	41400	41400	3
522	20231208	095600	145693250	41300	41300	41300	41300	14
523	20231208	095500	145115050	41250	41400	41400	41250	300
524	20231208	095400	132717150	41450	41500	41500	41450	180
525	20231208	095300	125254850	41550	41550	41550	41550	4
526	20231208	095200	125088650	41550	41550	41550	41550	12
527	20231208	095100	124590050	41500	41500	41500	41500	0
528	20231208	095000	124590050	41500	41500	41500	41500	0
529	20231208	094900	124590050	41500	41550	41550	41500	8
530	20231208	094800	124257750	41550	41500	41550	41450	26
531	20231208	094700	123179000	41550	41600	41600	41550	144
532	20231208	094600	117189800	41600	41650	41650	41600	20
533	20231208	094500	116357550	41650	41700	41700	41650	107
534	20231208	094400	111900500	41700	41700	41700	41700	2
535	20231208	094300	111817100	41700	41700	41700	41700	16
536	20231208	094200	111149900	41700	41650	41700	41650	3
537	20231208	094100	111024900	41600	41600	41600	41600	0
538	20231208	094000	111024900	41600	41600	41600	41600	5
539	20231208	093900	110816900	41600	41550	41700	41550	638
540	20231208	093800	84275900	41550	41550	41550	41550	9
541	20231208	093700	83901950	41550	41550	41550	41550	18
542	20231208	093600	83154050	41550	41550	41550	41500	17
543	20231208	093500	82448000	41550	41550	41550	41550	4
544	20231208	093400	82281800	41550	41550	41550	41550	31
545	20231208	093300	80993750	41600	41600	41600	41600	13
546	20231208	093200	80452950	41600	41600	41600	41600	24
547	20231208	093100	79454550	41600	41600	41600	41600	10
548	20231208	093000	79038550	41600	41600	41600	41600	6
549	20231208	092900	78788950	41600	41600	41600	41600	10
550	20231208	092800	78372950	41600	41600	41600	41600	6
551	20231208	092700	78123350	41600	41600	41600	41600	6
552	20231208	092600	77873750	41600	41600	41600	41600	11
553	20231208	092500	77416150	41600	41600	41600	41600	7
554	20231208	092400	77124950	41600	41600	41600	41600	11
555	20231208	092300	76667350	41600	41600	41600	41600	7
556	20231208	092200	76376150	41600	41650	41650	41600	25
557	20231208	092100	75335800	41650	41650	41650	41650	7
558	20231208	092000	75044250	41700	41700	41700	41700	58
559	20231208	091900	72625650	41650	41650	41700	41600	13
560	20231208	091800	72084350	41650	41600	41650	41600	8
561	20231208	091700	71751500	41750	41750	41750	41750	18
562	20231208	091600	71000000	41700	41650	41700	41650	542
563	20231208	091500	48398850	41700	41700	41700	41700	11
564	20231208	091400	47940150	41600	41650	41800	41600	451
565	20231208	091300	29173850	41800	41600	41800	41600	104
566	20231208	091200	24842050	41600	41550	41700	41550	121
567	20231208	091100	19808750	41550	41550	41550	41450	3
568	20231208	091000	19684200	41450	41450	41450	41450	12
569	20231208	090900	19186800	41450	41450	41450	41450	20
570	20231208	090800	18357800	41350	41450	41450	41350	18
571	20231208	090700	17612200	41300	41300	41300	41300	26
572	20231208	090600	16538400	41300	41300	41300	41300	0
573	20231208	090500	16538400	41300	41450	41450	41300	5
574	20231208	090400	16331300	41450	41400	41450	41400	136
575	20231208	090300	10694450	41250	41450	41450	41250	31
576	20231208	090200	9414900	41450	41400	41450	41400	4
577	20231208	090100	9249250	41450	41550	41550	41450	179
578	20231208	090000	1829500	41700	41450	41700	41450	44