KissMeData/002310/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	183600	778705300	40650	40650	40650	40650	3887
3	20231214	183500	778705300	40650	40650	40650	40650	0
4	20231214	183400	778705300	40650	40650	40650	40650	0
5	20231214	183300	778705300	40650	40650	40650	40650	0
6	20231214	183200	778705300	40650	40650	40650	40650	0
7	20231214	183100	778705300	40650	40650	40650	40650	0
8	20231214	183000	778705300	40650	40650	40650	40650	0
9	20231214	182900	778705300	40650	40650	40650	40650	0
10	20231214	182800	778705300	40650	40650	40650	40650	0
11	20231214	182700	778705300	40650	40650	40650	40650	0
12	20231214	182600	778705300	40650	40650	40650	40650	0
13	20231214	182500	778705300	40650	40650	40650	40650	0
14	20231214	182400	778705300	40650	40650	40650	40650	0
15	20231214	182300	778705300	40650	40650	40650	40650	0
16	20231214	182200	778705300	40650	40650	40650	40650	0
17	20231214	182100	778705300	40650	40650	40650	40650	0
18	20231214	182000	778705300	40650	40650	40650	40650	0
19	20231214	181900	778705300	40650	40650	40650	40650	0
20	20231214	181800	778705300	40650	40650	40650	40650	0
21	20231214	181700	778705300	40650	40650	40650	40650	0
22	20231214	181600	778705300	40650	40650	40650	40650	0
23	20231214	181500	778705300	40650	40650	40650	40650	0
24	20231214	181400	778705300	40650	40650	40650	40650	0
25	20231214	181300	778705300	40650	40650	40650	40650	0
26	20231214	181200	778705300	40650	40650	40650	40650	0
27	20231214	181100	778705300	40650	40650	40650	40650	0
28	20231214	181000	778705300	40650	40650	40650	40650	0
29	20231214	180900	778705300	40650	40650	40650	40650	0
30	20231214	180800	778705300	40650	40650	40650	40650	0
31	20231214	180700	778705300	40650	40650	40650	40650	0
32	20231214	180600	778705300	40650	40650	40650	40650	3887
33	20231214	180500	778705300	40650	40650	40650	40650	0
34	20231214	180400	778705300	40650	40650	40650	40650	0
35	20231214	180300	778705300	40650	40650	40650	40650	0
36	20231214	180200	778705300	40650	40650	40650	40650	0
37	20231214	180100	778705300	40650	40650	40650	40650	0
38	20231214	180000	778705300	40650	40650	40650	40650	0
39	20231214	175900	778705300	40650	40650	40650	40650	0
40	20231214	175800	778705300	40650	40650	40650	40650	0
41	20231214	175700	778705300	40650	40650	40650	40650	0
42	20231214	175600	778705300	40650	40650	40650	40650	0
43	20231214	175500	778705300	40650	40650	40650	40650	0
44	20231214	175400	778705300	40650	40650	40650	40650	0
45	20231214	175300	778705300	40650	40650	40650	40650	0
46	20231214	175200	778705300	40650	40650	40650	40650	0
47	20231214	175100	778705300	40650	40650	40650	40650	0
48	20231214	175000	778705300	40650	40650	40650	40650	0
49	20231214	174900	778705300	40650	40650	40650	40650	0
50	20231214	174800	778705300	40650	40650	40650	40650	0
51	20231214	174700	778705300	40650	40650	40650	40650	0
52	20231214	174600	778705300	40650	40650	40650	40650	0
53	20231214	174500	778705300	40650	40650	40650	40650	0
54	20231214	174400	778705300	40650	40650	40650	40650	0
55	20231214	174300	778705300	40650	40650	40650	40650	0
56	20231214	174200	778705300	40650	40650	40650	40650	0
57	20231214	174100	778705300	40650	40650	40650	40650	0
58	20231214	174000	778705300	40650	40650	40650	40650	0
59	20231214	173900	778705300	40650	40650	40650	40650	0
60	20231214	173800	778705300	40650	40650	40650	40650	0
61	20231214	173700	778705300	40650	40650	40650	40650	0
62	20231214	173600	778705300	40650	40650	40650	40650	3887
63	20231214	173500	778705300	40650	40650	40650	40650	0
64	20231214	173400	778705300	40650	40650	40650	40650	0
65	20231214	173300	778705300	40650	40650	40650	40650	0
66	20231214	173200	778705300	40650	40650	40650	40650	0
67	20231214	173100	778705300	40650	40650	40650	40650	0
68	20231214	173000	778705300	40650	40650	40650	40650	0
69	20231214	172900	778705300	40650	40650	40650	40650	0
70	20231214	172800	778705300	40650	40650	40650	40650	0
71	20231214	172700	778705300	40650	40650	40650	40650	0
72	20231214	172600	778705300	40650	40650	40650	40650	0
73	20231214	172500	778705300	40650	40650	40650	40650	0
74	20231214	172400	778705300	40650	40650	40650	40650	0
75	20231214	172300	778705300	40650	40650	40650	40650	0
76	20231214	172200	778705300	40650	40650	40650	40650	0
77	20231214	172100	778705300	40650	40650	40650	40650	0
78	20231214	172000	778705300	40650	40650	40650	40650	0
79	20231214	171900	778705300	40650	40650	40650	40650	0
80	20231214	171800	778705300	40650	40650	40650	40650	0
81	20231214	171700	778705300	40650	40650	40650	40650	0
82	20231214	171600	778705300	40650	40650	40650	40650	0
83	20231214	171500	778705300	40650	40650	40650	40650	0
84	20231214	171400	778705300	40650	40650	40650	40650	0
85	20231214	171300	778705300	40650	40650	40650	40650	0
86	20231214	171200	778705300	40650	40650	40650	40650	0
87	20231214	171100	778705300	40650	40650	40650	40650	0
88	20231214	171000	778705300	40650	40650	40650	40650	0
89	20231214	170900	778705300	40650	40650	40650	40650	0
90	20231214	170800	778705300	40650	40650	40650	40650	0
91	20231214	170700	778705300	40650	40650	40650	40650	0
92	20231214	170600	778705300	40650	40650	40650	40650	3887
93	20231214	170500	778705300	40650	40650	40650	40650	0
94	20231214	170400	778705300	40650	40650	40650	40650	0
95	20231214	170300	778705300	40650	40650	40650	40650	0
96	20231214	170200	778705300	40650	40650	40650	40650	0
97	20231214	170100	778705300	40650	40650	40650	40650	0
98	20231214	170000	778705300	40650	40650	40650	40650	0
99	20231214	165900	778705300	40650	40650	40650	40650	0
100	20231214	165800	778705300	40650	40650	40650	40650	0
101	20231214	165700	778705300	40650	40650	40650	40650	0
102	20231214	165600	778705300	40650	40650	40650	40650	0
103	20231214	165500	778705300	40650	40650	40650	40650	0
104	20231214	165400	778705300	40650	40650	40650	40650	0
105	20231214	165300	778705300	40650	40650	40650	40650	0
106	20231214	165200	778705300	40650	40650	40650	40650	0
107	20231214	165100	778705300	40650	40650	40650	40650	0
108	20231214	165000	778705300	40650	40650	40650	40650	0
109	20231214	164900	778705300	40650	40650	40650	40650	0
110	20231214	164800	778705300	40650	40650	40650	40650	0
111	20231214	164700	778705300	40650	40650	40650	40650	0
112	20231214	164600	778705300	40650	40650	40650	40650	0
113	20231214	164500	778705300	40650	40650	40650	40650	0
114	20231214	164400	778705300	40650	40650	40650	40650	0
115	20231214	164300	778705300	40650	40650	40650	40650	0
116	20231214	164200	778705300	40650	40650	40650	40650	0
117	20231214	164100	778705300	40650	40650	40650	40650	0
118	20231214	164000	778705300	40650	40650	40650	40650	0
119	20231214	163900	778705300	40650	40650	40650	40650	0
120	20231214	163800	778705300	40650	40650	40650	40650	0
121	20231214	163700	778705300	40650	40650	40650	40650	0
122	20231214	163600	778705300	40650	40650	40650	40650	3887
123	20231214	163500	778705300	40650	40650	40650	40650	0
124	20231214	163400	778705300	40650	40650	40650	40650	0
125	20231214	163300	778705300	40650	40650	40650	40650	0
126	20231214	163200	778705300	40650	40650	40650	40650	0
127	20231214	163100	778705300	40650	40650	40650	40650	0
128	20231214	163000	778705300	40650	40650	40650	40650	0
129	20231214	162900	778705300	40650	40650	40650	40650	0
130	20231214	162800	778705300	40650	40650	40650	40650	0
131	20231214	162700	778705300	40650	40650	40650	40650	0
132	20231214	162600	778705300	40650	40650	40650	40650	0
133	20231214	162500	778705300	40650	40650	40650	40650	0
134	20231214	162400	778705300	40650	40650	40650	40650	0
135	20231214	162300	778705300	40650	40650	40650	40650	0
136	20231214	162200	778705300	40650	40650	40650	40650	0
137	20231214	162100	778705300	40650	40650	40650	40650	0
138	20231214	162000	778705300	40650	40650	40650	40650	0
139	20231214	161900	778705300	40650	40650	40650	40650	0
140	20231214	161800	778705300	40650	40650	40650	40650	0
141	20231214	161700	778705300	40650	40650	40650	40650	0
142	20231214	161600	778705300	40650	40650	40650	40650	0
143	20231214	161500	778705300	40650	40650	40650	40650	0
144	20231214	161400	778705300	40650	40650	40650	40650	0
145	20231214	161300	778705300	40650	40650	40650	40650	0
146	20231214	161200	778705300	40650	40650	40650	40650	0
147	20231214	161100	778705300	40650	40650	40650	40650	0
148	20231214	161000	778705300	40650	40650	40650	40650	0
149	20231214	160900	778705300	40650	40650	40650	40650	0
150	20231214	160800	778705300	40650	40650	40650	40650	0
151	20231214	160700	778705300	40650	40650	40650	40650	0
152	20231214	160600	778705300	40650	40650	40650	40650	3887
153	20231214	160500	778705300	40650	40650	40650	40650	0
154	20231214	160400	778705300	40650	40650	40650	40650	0
155	20231214	160300	778705300	40650	40650	40650	40650	0
156	20231214	160200	778705300	40650	40650	40650	40650	0
157	20231214	160100	778705300	40650	40650	40650	40650	0
158	20231214	160000	778705300	40650	40650	40650	40650	0
159	20231214	155900	778705300	40650	40650	40650	40650	0
160	20231214	155800	778705300	40650	40650	40650	40650	0
161	20231214	155700	778705300	40650	40650	40650	40650	0
162	20231214	155600	778705300	40650	40650	40650	40650	0
163	20231214	155500	778705300	40650	40650	40650	40650	0
164	20231214	155400	778705300	40650	40650	40650	40650	0
165	20231214	155300	778705300	40650	40650	40650	40650	0
166	20231214	155200	778705300	40650	40650	40650	40650	0
167	20231214	155100	778705300	40650	40650	40650	40650	0
168	20231214	155000	778705300	40650	40650	40650	40650	0
169	20231214	154900	778705300	40650	40650	40650	40650	0
170	20231214	154800	778705300	40650	40650	40650	40650	0
171	20231214	154700	778705300	40650	40650	40650	40650	0
172	20231214	154600	778705300	40650	40650	40650	40650	0
173	20231214	154500	778705300	40650	40650	40650	40650	0
174	20231214	154400	778705300	40650	40650	40650	40650	0
175	20231214	154300	778705300	40650	40650	40650	40650	0
176	20231214	154200	778705300	40650	40650	40650	40650	0
177	20231214	154100	778705300	40650	40650	40650	40650	0
178	20231214	154000	778705300	40650	40650	40650	40650	0
179	20231214	153900	778705300	40650	40650	40650	40650	0
180	20231214	153800	778705300	40650	40650	40650	40650	0
181	20231214	153700	778705300	40650	40650	40650	40650	0
182	20231214	153600	778705300	40650	40650	40650	40650	3887
183	20231214	153500	778705300	40650	40650	40650	40650	0
184	20231214	153400	778705300	40650	40650	40650	40650	0
185	20231214	153300	778705300	40650	40650	40650	40650	0
186	20231214	153200	778705300	40650	40650	40650	40650	0
187	20231214	153100	778705300	40650	40650	40650	40650	0
188	20231214	153000	778705300	40650	40650	40650	40650	3887
189	20231214	152900	620698750	40450	40450	40450	40450	0
190	20231214	152800	620698750	40450	40450	40450	40450	0
191	20231214	152700	620698750	40450	40450	40450	40450	0
192	20231214	152600	620698750	40450	40450	40450	40450	0
193	20231214	152500	620698750	40450	40450	40450	40450	0
194	20231214	152400	620698750	40450	40450	40450	40450	0
195	20231214	152300	620698750	40450	40450	40450	40450	0
196	20231214	152200	620698750	40450	40450	40450	40450	0
197	20231214	152100	620698750	40450	40450	40450	40450	0
198	20231214	152000	620698750	40450	40450	40450	40450	0
199	20231214	151900	620698750	40450	40450	40450	40450	27
200	20231214	151800	619606600	40350	40350	40350	40350	21
201	20231214	151700	618759250	40350	40300	40450	40300	36
202	20231214	151600	617306350	40300	40300	40400	40300	30
203	20231214	151500	616095350	40300	40400	40400	40300	113
204	20231214	151400	611538450	40350	40350	40400	40350	38
205	20231214	151300	610004900	40350	40350	40350	40350	2
206	20231214	151200	609924200	40400	40250	40400	40250	55
207	20231214	151100	607705900	40250	40250	40250	40250	11
208	20231214	151000	607263150	40350	40250	40350	40250	59
209	20231214	150900	604887200	40250	40250	40350	40250	27
210	20231214	150800	603799400	40250	40250	40300	40250	54
211	20231214	150700	601625650	40250	40250	40250	40250	78
212	20231214	150600	598486150	40250	40250	40300	40250	32
213	20231214	150500	597198000	40250	40250	40300	40250	163
214	20231214	150400	590632250	40250	40250	40250	40250	32
215	20231214	150300	589344250	40350	40250	40350	40250	194
216	20231214	150200	581527000	40250	40250	40250	40250	13
217	20231214	150100	581003750	40250	40250	40250	40250	31
218	20231214	150000	579756000	40350	40250	40350	40250	47
219	20231214	145900	577861250	40250	40250	40350	40250	95
220	20231214	145800	574034600	40300	40300	40300	40250	30
221	20231214	145700	572826850	40250	40300	40300	40250	37
222	20231214	145600	571337450	40250	40250	40300	40250	23
223	20231214	145500	570411600	40250	40250	40250	40250	36
224	20231214	145400	568962600	40250	40300	40300	40250	39
225	20231214	145300	567392750	40250	40250	40300	40250	20
226	20231214	145200	566587550	40300	40250	40300	40250	26
227	20231214	145100	565540850	40300	40250	40300	40250	33
228	20231214	145000	564212450	40250	40300	40300	40250	32
229	20231214	144900	562924050	40250	40250	40300	40250	35
230	20231214	144800	561514950	40250	40300	40300	40250	50
231	20231214	144700	559501200	40250	40300	40300	40250	511
232	20231214	144600	538933250	40250	40250	40350	40250	34
233	20231214	144500	537564450	40250	40300	40350	40250	30
234	20231214	144400	536355800	40350	40300	40350	40250	28
235	20231214	144300	535227300	40250	40250	40350	40250	56
236	20231214	144200	532971350	40300	40300	40300	40250	19
237	20231214	144100	532206250	40250	40300	40300	40250	37
238	20231214	144000	530716350	40300	40300	40350	40300	13
239	20231214	143900	530192350	40350	40300	40350	40300	37
240	20231214	143800	528700800	40300	40350	40400	40300	45
241	20231214	143700	526885050	40350	40350	40350	40300	48
242	20231214	143600	524950000	40300	40300	40350	40300	32
243	20231214	143500	523660100	40300	40350	40350	40300	37
244	20231214	143400	522168650	40350	40300	40350	40300	45
245	20231214	143300	520354750	40300	40300	40350	40300	29
246	20231214	143200	519185850	40350	40350	40350	40300	30
247	20231214	143100	517976500	40300	40300	40350	40300	18
248	20231214	143000	517250900	40300	40300	40350	40300	63
249	20231214	142900	514711200	40350	40350	40400	40300	52
250	20231214	142800	512614750	40350	40350	40400	40350	73
251	20231214	142700	509669050	40350	40400	40400	40350	17
252	20231214	142600	508982700	40350	40350	40400	40350	153
253	20231214	142500	502808950	40350	40350	40400	40350	49
254	20231214	142400	500831650	40400	40350	40450	40350	13
255	20231214	142300	500306600	40450	40400	40450	40350	89
256	20231214	142200	496712250	40450	40450	40450	40400	15
257	20231214	142100	496105950	40400	40400	40450	40400	30
258	20231214	142000	494893800	40400	40400	40450	40400	31
259	20231214	141900	493641250	40450	40400	40450	40400	32
260	20231214	141800	492348100	40400	40400	40450	40400	11
261	20231214	141700	491903550	40400	40450	40500	40400	328
262	20231214	141600	478651100	40500	40500	40500	40450	23
263	20231214	141500	477720250	40450	40500	40500	40450	45
264	20231214	141400	475899700	40500	40500	40500	40450	38
265	20231214	141300	474362200	40450	40500	40500	40450	10
266	20231214	141200	473957450	40450	40600	40600	40450	36
267	20231214	141100	472500300	40450	40700	40700	40450	10
268	20231214	141000	472094900	40500	40650	40750	40400	213
269	20231214	140900	463455700	40450	40350	40650	40350	127
270	20231214	140800	458316600	40550	40350	40550	40350	39
271	20231214	140700	456742050	40350	40400	40400	40350	49
272	20231214	140600	454763650	40400	40350	40400	40350	45
273	20231214	140500	452947200	40350	40350	40400	40350	37
274	20231214	140400	451454150	40400	40350	40400	40350	18
275	20231214	140300	450727550	40400	40350	40400	40350	26
276	20231214	140200	449678300	40350	40350	40400	40350	39
277	20231214	140100	448104250	40350	40350	40400	40350	33
278	20231214	140000	446772500	40350	40400	40400	40350	14
279	20231214	135900	446207350	40350	40350	40400	40300	47
280	20231214	135800	444310900	40350	40350	40400	40350	7
281	20231214	135700	444028300	40400	40300	40400	40300	98
282	20231214	135600	440075100	40300	40300	40400	40300	8
283	20231214	135500	439752400	40300	40300	40400	40300	42
284	20231214	135400	438058700	40350	40300	40400	40300	63
285	20231214	135300	435518450	40300	40300	40400	40300	21
286	20231214	135200	434671600	40300	40350	40350	40300	34
287	20231214	135100	433300950	40350	40350	40400	40300	17
288	20231214	135000	432615250	40350	40350	40400	40350	22
289	20231214	134900	431727400	40350	40350	40400	40350	34
290	20231214	134800	430355200	40400	40300	40400	40300	168
291	20231214	134700	423572550	40300	40350	40400	40300	45
292	20231214	134600	421757700	40300	40250	40350	40250	90
293	20231214	134500	418132350	40350	40250	40350	40250	49
294	20231214	134400	416158900	40300	40300	40300	40250	691
295	20231214	134300	388311800	40400	40350	40400	40300	524
296	20231214	134200	367168000	40300	40350	40350	40300	302
297	20231214	134100	354982650	40350	40350	40450	40350	63
298	20231214	134000	352440100	40350	40400	40450	40350	516
299	20231214	133900	331593750	40500	40450	40500	40400	45
300	20231214	133800	329775000	40400	40400	40450	40400	24
301	20231214	133700	328804650	40400	40400	40450	40400	29
302	20231214	133600	327632950	40450	40450	40500	40400	252
303	20231214	133500	317439400	40450	40450	40550	40450	7
304	20231214	133400	317156050	40550	40450	40550	40450	53
305	20231214	133300	315010600	40500	40450	40500	40450	31
306	20231214	133200	313756350	40500	40500	40500	40450	28
307	20231214	133100	312623300	40450	40550	40550	40450	21
308	20231214	133000	311773200	40450	40450	40550	40450	39
309	20231214	132900	310194550	40500	40450	40500	40450	21
310	20231214	132800	309344600	40500	40450	40500	40450	27
311	20231214	132700	308252100	40450	40500	40500	40450	24
312	20231214	132600	307280700	40450	40450	40500	40450	34
313	20231214	132500	305905100	40550	40550	40550	40450	34
314	20231214	132400	304528850	40450	40450	40550	40450	14
315	20231214	132300	303961650	40450	40450	40500	40450	44
316	20231214	132200	302181700	40500	40450	40500	40450	15
317	20231214	132100	301574650	40450	40450	40500	40450	29
318	20231214	132000	300401450	40500	40550	40550	40450	51
319	20231214	131900	298335850	40550	40450	40550	40450	37
320	20231214	131800	296838300	40550	40450	40550	40450	35
321	20231214	131700	295420750	40550	40450	40550	40450	34
322	20231214	131600	294044400	40450	40450	40550	40450	50
323	20231214	131500	292020400	40500	40500	40500	40450	13
324	20231214	131400	291494050	40450	40450	40550	40450	40
325	20231214	131300	289875350	40550	40450	40550	40450	24
326	20231214	131200	288903600	40450	40450	40550	40450	35
327	20231214	131100	287487350	40450	40500	40500	40450	12
328	20231214	131000	287001600	40500	40450	40550	40450	44
329	20231214	130900	285221000	40550	40550	40550	40550	2
330	20231214	130800	285139900	40550	40550	40550	40450	15
331	20231214	130700	284532450	40450	40450	40550	40450	8
332	20231214	130600	284208550	40450	40450	40550	40450	10
333	20231214	130500	283803550	40450	40450	40550	40450	18
334	20231214	130400	283074100	40550	40550	40550	40450	14
335	20231214	130300	282507150	40450	40450	40550	40450	8
336	20231214	130200	282183250	40450	40450	40550	40450	26
337	20231214	130100	281130350	40550	40550	40550	40450	11
338	20231214	130000	280684700	40550	40450	40550	40450	4
339	20231214	125900	280522600	40550	40550	40550	40450	12
340	20231214	125800	280036250	40500	40600	40600	40500	17
341	20231214	125700	279347450	40600	40600	40600	40500	6
342	20231214	125600	279103950	40600	40650	40650	40600	6
343	20231214	125500	278860200	40650	40600	40700	40500	642
344	20231214	125400	252852200	40600	40500	40650	40500	17
345	20231214	125300	252162000	40600	40600	40600	40600	4
346	20231214	125200	251999600	40600	40600	40600	40500	9
347	20231214	125100	251634400	40600	40600	40600	40500	28
348	20231214	125000	250497700	40600	40600	40600	40600	6
349	20231214	124900	250254100	40500	40600	40600	40500	5
350	20231214	124800	250051300	40600	40500	40600	40500	5
351	20231214	124700	249848400	40600	40600	40600	40600	6
352	20231214	124600	249604800	40600	40600	40600	40500	6
353	20231214	124500	249361400	40600	40600	40600	40500	10
354	20231214	124400	248955600	40600	40600	40600	40600	3
355	20231214	124300	248833800	40500	40600	40600	40500	14
356	20231214	124200	248265600	40500	40600	40600	40500	4
357	20231214	124100	248103300	40600	40600	40600	40600	8
358	20231214	124000	247778500	40500	40600	40600	40500	9
359	20231214	123900	247413300	40600	40500	40600	40500	5
360	20231214	123800	247210400	40600	40500	40600	40500	7
361	20231214	123700	246926400	40600	40600	40600	40600	3
362	20231214	123600	246804600	40600	40600	40600	40500	8
363	20231214	123500	246480100	40600	40500	40600	40500	5
364	20231214	123400	246277200	40600	40600	40600	40600	2
365	20231214	123300	246196000	40600	40600	40600	40500	7
366	20231214	123200	245912000	40600	40500	40600	40500	5
367	20231214	123100	245709100	40600	40600	40600	40600	7
368	20231214	123000	245424900	40500	40600	40600	40500	6
369	20231214	122900	245181500	40600	40600	40600	40500	6
370	20231214	122800	244938000	40600	40600	40600	40600	2
371	20231214	122700	244856800	40500	40600	40600	40500	135
372	20231214	122600	239376000	40600	40600	40600	40500	8
373	20231214	122500	239051400	40600	40600	40600	40600	20
374	20231214	122400	238239400	40600	40600	40600	40500	10
375	20231214	122300	237833600	40600	40500	40600	40500	3
376	20231214	122200	237711900	40600	40600	40600	40500	11
377	20231214	122100	237265700	40500	40600	40600	40500	6
378	20231214	122000	237022300	40600	40500	40600	40500	4
379	20231214	121900	236860000	40600	40600	40600	40600	7
380	20231214	121800	236575800	40500	40600	40600	40500	4
381	20231214	121700	236413600	40600	40600	40600	40500	7
382	20231214	121600	236129600	40600	40500	40600	40500	5
383	20231214	121500	235926800	40600	40600	40600	40600	6
384	20231214	121400	235683200	40500	40600	40600	40500	6
385	20231214	121300	235439800	40600	40500	40600	40500	4
386	20231214	121200	235277500	40600	40600	40600	40600	5
387	20231214	121100	235074500	40500	40600	40600	40500	5
388	20231214	121000	234871700	40600	40500	40600	40500	6
389	20231214	120900	234628200	40500	40600	40600	40500	8
390	20231214	120800	234304000	40600	40600	40600	40500	9
391	20231214	120700	233938800	40500	40500	40600	40500	4
392	20231214	120600	233776600	40600	40600	40600	40600	4
393	20231214	120500	233614200	40600	40600	40600	40500	6
394	20231214	120400	233370800	40600	40500	40600	40500	3
395	20231214	120300	233249100	40600	40600	40600	40600	8
396	20231214	120200	232924300	40500	40600	40600	40500	5
397	20231214	120100	232721500	40600	40600	40600	40500	6
398	20231214	120000	232478000	40550	40550	40550	40550	4
399	20231214	115900	232315800	40500	40500	40550	40500	21
400	20231214	115800	231465100	40550	40550	40550	40500	16
401	20231214	115700	230816800	40550	40550	40550	40550	2
402	20231214	115600	230735700	40500	40550	40550	40500	8
403	20231214	115500	230411400	40500	40500	40550	40500	4
404	20231214	115400	230249300	40550	40500	40550	40500	7
405	20231214	115300	229965550	40500	40550	40550	40500	4
406	20231214	115200	229803400	40550	40500	40550	40500	4
407	20231214	115100	229641250	40550	40450	40550	40450	12
408	20231214	115000	229154850	40550	40550	40550	40550	5
409	20231214	114900	228952100	40550	40550	40550	40450	9
410	20231214	114800	228587450	40550	40450	40550	40450	4
411	20231214	114700	228425350	40550	40550	40550	40550	7
412	20231214	114600	228141500	40450	40550	40550	40450	5
413	20231214	114500	227938950	40550	40450	40550	40450	4
414	20231214	114400	227776850	40550	40550	40550	40500	7
415	20231214	114300	227493100	40450	40550	40550	40450	5
416	20231214	114200	227290550	40550	40550	40550	40450	6
417	20231214	114100	227047350	40550	40550	40550	40550	3
418	20231214	114000	226925700	40450	40550	40550	40450	9
419	20231214	113900	226560950	40450	40450	40500	40450	5
420	20231214	113800	226358550	40500	40550	40550	40500	33
421	20231214	113700	225022000	40550	40550	40550	40450	10
422	20231214	113600	224616700	40500	40500	40500	40450	8
423	20231214	113500	224292750	40500	40500	40500	40500	9
424	20231214	113400	223928250	40450	40500	40500	40450	6
425	20231214	113300	223685350	40500	40500	40500	40450	10
426	20231214	113200	223280400	40500	40450	40500	40450	7
427	20231214	113100	222997000	40500	40500	40500	40500	4
428	20231214	113000	222835000	40500	40450	40500	40450	12
429	20231214	112900	222349100	40500	40450	40500	40450	8
430	20231214	112800	222025200	40500	40550	40550	40500	10
431	20231214	112700	221620150	40450	40550	40550	40450	4
432	20231214	112600	221458050	40550	40550	40550	40450	12
433	20231214	112500	220971650	40550	40500	40550	40500	4
434	20231214	112400	220809500	40550	40550	40550	40450	8
435	20231214	112300	220485300	40550	40450	40550	40450	8
436	20231214	112200	220161000	40550	40550	40550	40550	5
437	20231214	112100	219958250	40550	40550	40550	40450	9
438	20231214	112000	219593500	40450	40450	40550	40450	6
439	20231214	111900	219350400	40550	40550	40550	40550	8
440	20231214	111800	219026000	40450	40550	40550	40450	6
441	20231214	111700	218782900	40550	40500	40550	40500	4
442	20231214	111600	218620750	40550	40550	40550	40500	8
443	20231214	111500	218296400	40450	40450	40550	40450	26
444	20231214	111400	217244300	40550	40550	40550	40450	7
445	20231214	111300	216960550	40550	40450	40550	40450	4
446	20231214	111200	216798450	40450	40500	40550	40450	36
447	20231214	111100	215340250	40500	40550	40550	40500	6
448	20231214	111000	215097050	40550	40550	40550	40550	6
449	20231214	110900	214853750	40450	40550	40550	40450	10
450	20231214	110800	214448450	40550	40450	40550	40450	3
451	20231214	110700	214326900	40550	40500	40550	40450	1517
452	20231214	110600	152930300	40550	40550	40550	40550	3
453	20231214	110500	152808650	40550	40550	40550	40500	7
454	20231214	110400	152524850	40550	40500	40550	40500	5
455	20231214	110300	152322200	40600	40600	40600	40600	3
456	20231214	110200	152200400	40600	40600	40600	40500	6
457	20231214	110100	151957000	40500	40500	40600	40500	126
458	20231214	110000	146853700	40600	40600	40600	40500	202
459	20231214	105900	138671500	40500	40600	40600	40500	180
460	20231214	105800	131363700	40600	40600	40600	40500	6
461	20231214	105700	131120200	40600	40600	40600	40600	2
462	20231214	105600	131039000	40500	40600	40600	40500	5
463	20231214	105500	130836200	40600	40600	40600	40500	7
464	20231214	105400	130552100	40600	40600	40600	40600	3
465	20231214	105300	130430300	40600	40600	40600	40500	14
466	20231214	105200	129862100	40600	40500	40600	40500	5
467	20231214	105100	129659300	40600	40600	40600	40600	5
468	20231214	105000	129456300	40500	40600	40600	40500	5
469	20231214	104900	129253500	40600	40500	40600	40500	19
470	20231214	104800	128483800	40600	40600	40600	40600	8
471	20231214	104700	128159000	40600	40600	40600	40600	3
472	20231214	104600	128037200	40600	40600	40600	40600	7
473	20231214	104500	127753000	40600	40600	40600	40600	2
474	20231214	104400	127671800	40600	40600	40600	40600	7
475	20231214	104300	127387600	40600	40600	40600	40600	16
476	20231214	104200	126738000	40450	40500	40500	40450	5
477	20231214	104100	126535550	40500	40450	40500	40400	20
478	20231214	104000	125727200	40450	40450	40450	40450	6
479	20231214	103900	125484500	40400	40400	40400	40400	0
480	20231214	103800	125484500	40400	40400	40400	40400	205
481	20231214	103700	117202500	40550	40550	40550	40550	2
482	20231214	103600	117121400	40550	40550	40550	40400	531
483	20231214	103500	95645200	40550	40550	40550	40550	5
484	20231214	103400	95442450	40550	40600	40600	40550	14
485	20231214	103300	94874500	40550	40550	40550	40550	49
486	20231214	103200	92887550	40550	40550	40550	40550	4
487	20231214	103100	92725350	40550	40550	40550	40550	8
488	20231214	103000	92400950	40550	40550	40550	40550	6
489	20231214	102900	92157650	40550	40550	40550	40550	19
490	20231214	102800	91387200	40600	40600	40600	40600	7
491	20231214	102700	91103000	40600	40600	40600	40600	4
492	20231214	102600	90940600	40600	40600	40600	40600	3
493	20231214	102500	90818800	40600	40600	40600	40600	7
494	20231214	102400	90534600	40600	40550	40600	40550	7
495	20231214	102300	90250700	40550	40550	40550	40550	0
496	20231214	102200	90250700	40550	40650	40650	40550	27
497	20231214	102100	89155150	40550	40550	40650	40550	212
498	20231214	102000	80558050	40550	40550	40550	40550	7
499	20231214	101900	80274200	40550	40550	40550	40550	4
500	20231214	101800	80112000	40550	40550	40550	40550	6
501	20231214	101700	79868700	40550	40550	40550	40550	3
502	20231214	101600	79747050	40550	40550	40550	40500	27
503	20231214	101500	78653000	40550	40550	40550	40550	11
504	20231214	101400	78206950	40500	40500	40500	40500	1
505	20231214	101300	78166450	40500	40500	40500	40500	6
506	20231214	101200	77923450	40500	40500	40500	40500	3
507	20231214	101100	77801950	40500	40450	40500	40450	15
508	20231214	101000	77194750	40500	40500	40500	40500	2
509	20231214	100900	77113750	40500	40500	40500	40500	2
510	20231214	100800	77032750	40500	40500	40500	40500	26
511	20231214	100700	75979750	40500	40500	40500	40500	6
512	20231214	100600	75736750	40450	40450	40450	40450	0
513	20231214	100500	75736750	40450	40450	40450	40450	1
514	20231214	100400	75696300	40500	40500	40500	40500	8
515	20231214	100300	75372300	40500	40700	40700	40500	98
516	20231214	100200	71402350	40700	40700	40700	40700	3
517	20231214	100100	71280250	40700	40700	40700	40650	59
518	20231214	100000	68879450	40500	40750	40800	40500	559
519	20231214	095900	46195750	40700	40800	40800	40700	6
520	20231214	095800	45951250	40800	40800	40800	40600	108
521	20231214	095700	41562400	40800	40800	40800	40800	9
522	20231214	095600	41195200	40800	40800	40800	40800	6
523	20231214	095500	40950400	40650	40800	40800	40650	5
524	20231214	095400	40746550	40800	40800	40800	40800	18
525	20231214	095300	40012150	40800	40800	40800	40800	7
526	20231214	095200	39726550	40800	40800	40800	40800	4
527	20231214	095100	39563350	40800	40800	40800	40800	5
528	20231214	095000	39359350	40800	40800	40800	40800	7
529	20231214	094900	39073750	40800	40800	40800	40800	5
530	20231214	094800	38869750	40800	40800	40800	40800	110
531	20231214	094700	34381750	40800	40800	40800	40800	11
532	20231214	094600	33932950	40600	40800	40800	40600	3
533	20231214	094500	33810950	40750	40750	40750	40750	8
534	20231214	094400	33484950	40750	40750	40750	40750	4
535	20231214	094300	33321950	40750	40750	40750	40750	5
536	20231214	094200	33118200	40750	40750	40750	40750	4
537	20231214	094100	32955200	40750	40750	40750	40750	9
538	20231214	094000	32588450	40600	40600	40600	40600	31
539	20231214	093900	31329850	40600	40800	40800	40600	22
540	20231214	093800	30435900	40750	40750	40800	40750	7
541	20231214	093700	30150600	40800	40800	40800	40750	5
542	20231214	093600	29946750	40600	40750	40800	40600	10
543	20231214	093500	29539300	40750	40750	40750	40750	2
544	20231214	093400	29457800	40800	40750	40800	40750	14
545	20231214	093300	28886800	40800	40750	40800	40750	23
546	20231214	093200	27948700	40700	40750	40800	40700	20
547	20231214	093100	27133650	40750	40700	40750	40700	6
548	20231214	093000	26889250	40700	40700	40700	40700	13
549	20231214	092900	26360150	40750	40750	40750	40750	7
550	20231214	092800	26074900	40750	40750	40750	40750	3
551	20231214	092700	25952650	40800	40800	40800	40800	4
552	20231214	092600	25789450	40800	40800	40800	40750	7
553	20231214	092500	25503900	40800	40800	40800	40800	4
554	20231214	092400	25340700	40800	40750	40800	40750	11
555	20231214	092300	24892300	40750	40750	40750	40750	1
556	20231214	092200	24851550	40700	40700	40700	40700	5
557	20231214	092100	24648050	40700	40700	40700	40700	2
558	20231214	092000	24566650	40700	40700	40700	40700	2
559	20231214	091900	24485250	40700	40700	40700	40700	4
560	20231214	091800	24322450	40700	40700	40700	40700	5
561	20231214	091700	24118950	40700	40700	40700	40700	14
562	20231214	091600	23549150	40700	40700	40700	40700	9
563	20231214	091500	23182850	40700	40700	40700	40700	38
564	20231214	091400	21636250	40700	40700	40700	40700	4
565	20231214	091300	21473450	40700	40650	40700	40650	14
566	20231214	091200	20904100	40600	40650	40650	40600	5
567	20231214	091100	20701000	40650	40700	40700	40650	11
568	20231214	091000	20253600	40600	40700	40700	40550	95
569	20231214	090900	16397050	40700	40700	40700	40700	3
570	20231214	090800	16274950	40700	40800	40800	40700	9
571	20231214	090700	15908300	40800	40700	40800	40600	264
572	20231214	090600	5180800	40700	40700	40700	40700	17
573	20231214	090500	4488900	40700	40800	40800	40700	32
574	20231214	090400	3183400	40800	40800	40800	40800	3
575	20231214	090300	3061000	40800	40800	40800	40800	4
576	20231214	090200	2897800	40800	40800	40800	40800	0
577	20231214	090100	2897800	40800	40900	40900	40800	11
578	20231214	090000	2448500	40900	40800	40900	40800	60