KissMeData/002310/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	183600	644864400	41350	41350	41350	41350	2118
3	20231220	183500	644864400	41350	41350	41350	41350	0
4	20231220	183400	644864400	41350	41350	41350	41350	0
5	20231220	183300	644864400	41350	41350	41350	41350	0
6	20231220	183200	644864400	41350	41350	41350	41350	0
7	20231220	183100	644864400	41350	41350	41350	41350	0
8	20231220	183000	644864400	41350	41350	41350	41350	0
9	20231220	182900	644864400	41350	41350	41350	41350	0
10	20231220	182800	644864400	41350	41350	41350	41350	0
11	20231220	182700	644864400	41350	41350	41350	41350	0
12	20231220	182600	644864400	41350	41350	41350	41350	0
13	20231220	182500	644864400	41350	41350	41350	41350	0
14	20231220	182400	644864400	41350	41350	41350	41350	0
15	20231220	182300	644864400	41350	41350	41350	41350	0
16	20231220	182200	644864400	41350	41350	41350	41350	0
17	20231220	182100	644864400	41350	41350	41350	41350	0
18	20231220	182000	644864400	41350	41350	41350	41350	0
19	20231220	181900	644864400	41350	41350	41350	41350	0
20	20231220	181800	644864400	41350	41350	41350	41350	0
21	20231220	181700	644864400	41350	41350	41350	41350	0
22	20231220	181600	644864400	41350	41350	41350	41350	0
23	20231220	181500	644864400	41350	41350	41350	41350	0
24	20231220	181400	644864400	41350	41350	41350	41350	0
25	20231220	181300	644864400	41350	41350	41350	41350	0
26	20231220	181200	644864400	41350	41350	41350	41350	0
27	20231220	181100	644864400	41350	41350	41350	41350	0
28	20231220	181000	644864400	41350	41350	41350	41350	0
29	20231220	180900	644864400	41350	41350	41350	41350	0
30	20231220	180800	644864400	41350	41350	41350	41350	0
31	20231220	180700	644864400	41350	41350	41350	41350	0
32	20231220	180600	644864400	41350	41350	41350	41350	2118
33	20231220	180500	644864400	41350	41350	41350	41350	0
34	20231220	180400	644864400	41350	41350	41350	41350	0
35	20231220	180300	644864400	41350	41350	41350	41350	0
36	20231220	180200	644864400	41350	41350	41350	41350	0
37	20231220	180100	644864400	41350	41350	41350	41350	0
38	20231220	180000	644864400	41350	41350	41350	41350	0
39	20231220	175900	644864400	41350	41350	41350	41350	0
40	20231220	175800	644864400	41350	41350	41350	41350	0
41	20231220	175700	644864400	41350	41350	41350	41350	0
42	20231220	175600	644864400	41350	41350	41350	41350	0
43	20231220	175500	644864400	41350	41350	41350	41350	0
44	20231220	175400	644864400	41350	41350	41350	41350	0
45	20231220	175300	644864400	41350	41350	41350	41350	0
46	20231220	175200	644864400	41350	41350	41350	41350	0
47	20231220	175100	644864400	41350	41350	41350	41350	0
48	20231220	175000	644864400	41350	41350	41350	41350	0
49	20231220	174900	644864400	41350	41350	41350	41350	0
50	20231220	174800	644864400	41350	41350	41350	41350	0
51	20231220	174700	644864400	41350	41350	41350	41350	0
52	20231220	174600	644864400	41350	41350	41350	41350	0
53	20231220	174500	644864400	41350	41350	41350	41350	0
54	20231220	174400	644864400	41350	41350	41350	41350	0
55	20231220	174300	644864400	41350	41350	41350	41350	0
56	20231220	174200	644864400	41350	41350	41350	41350	0
57	20231220	174100	644864400	41350	41350	41350	41350	0
58	20231220	174000	644864400	41350	41350	41350	41350	0
59	20231220	173900	644864400	41350	41350	41350	41350	0
60	20231220	173800	644864400	41350	41350	41350	41350	0
61	20231220	173700	644864400	41350	41350	41350	41350	0
62	20231220	173600	644864400	41350	41350	41350	41350	2118
63	20231220	173500	644864400	41350	41350	41350	41350	0
64	20231220	173400	644864400	41350	41350	41350	41350	0
65	20231220	173300	644864400	41350	41350	41350	41350	0
66	20231220	173200	644864400	41350	41350	41350	41350	0
67	20231220	173100	644864400	41350	41350	41350	41350	0
68	20231220	173000	644864400	41350	41350	41350	41350	0
69	20231220	172900	644864400	41350	41350	41350	41350	0
70	20231220	172800	644864400	41350	41350	41350	41350	0
71	20231220	172700	644864400	41350	41350	41350	41350	0
72	20231220	172600	644864400	41350	41350	41350	41350	0
73	20231220	172500	644864400	41350	41350	41350	41350	0
74	20231220	172400	644864400	41350	41350	41350	41350	0
75	20231220	172300	644864400	41350	41350	41350	41350	0
76	20231220	172200	644864400	41350	41350	41350	41350	0
77	20231220	172100	644864400	41350	41350	41350	41350	0
78	20231220	172000	644864400	41350	41350	41350	41350	0
79	20231220	171900	644864400	41350	41350	41350	41350	0
80	20231220	171800	644864400	41350	41350	41350	41350	0
81	20231220	171700	644864400	41350	41350	41350	41350	0
82	20231220	171600	644864400	41350	41350	41350	41350	0
83	20231220	171500	644864400	41350	41350	41350	41350	0
84	20231220	171400	644864400	41350	41350	41350	41350	0
85	20231220	171300	644864400	41350	41350	41350	41350	0
86	20231220	171200	644864400	41350	41350	41350	41350	0
87	20231220	171100	644864400	41350	41350	41350	41350	0
88	20231220	171000	644864400	41350	41350	41350	41350	0
89	20231220	170900	644864400	41350	41350	41350	41350	0
90	20231220	170800	644864400	41350	41350	41350	41350	0
91	20231220	170700	644864400	41350	41350	41350	41350	0
92	20231220	170600	644864400	41350	41350	41350	41350	2118
93	20231220	170500	644864400	41350	41350	41350	41350	0
94	20231220	170400	644864400	41350	41350	41350	41350	0
95	20231220	170300	644864400	41350	41350	41350	41350	0
96	20231220	170200	644864400	41350	41350	41350	41350	0
97	20231220	170100	644864400	41350	41350	41350	41350	0
98	20231220	170000	644864400	41350	41350	41350	41350	0
99	20231220	165900	644864400	41350	41350	41350	41350	0
100	20231220	165800	644864400	41350	41350	41350	41350	0
101	20231220	165700	644864400	41350	41350	41350	41350	0
102	20231220	165600	644864400	41350	41350	41350	41350	0
103	20231220	165500	644864400	41350	41350	41350	41350	0
104	20231220	165400	644864400	41350	41350	41350	41350	0
105	20231220	165300	644864400	41350	41350	41350	41350	0
106	20231220	165200	644864400	41350	41350	41350	41350	0
107	20231220	165100	644864400	41350	41350	41350	41350	0
108	20231220	165000	644864400	41350	41350	41350	41350	0
109	20231220	164900	644864400	41350	41350	41350	41350	0
110	20231220	164800	644864400	41350	41350	41350	41350	0
111	20231220	164700	644864400	41350	41350	41350	41350	0
112	20231220	164600	644864400	41350	41350	41350	41350	0
113	20231220	164500	644864400	41350	41350	41350	41350	0
114	20231220	164400	644864400	41350	41350	41350	41350	0
115	20231220	164300	644864400	41350	41350	41350	41350	0
116	20231220	164200	644864400	41350	41350	41350	41350	0
117	20231220	164100	644864400	41350	41350	41350	41350	0
118	20231220	164000	644864400	41350	41350	41350	41350	0
119	20231220	163900	644864400	41350	41350	41350	41350	0
120	20231220	163800	644864400	41350	41350	41350	41350	0
121	20231220	163700	644864400	41350	41350	41350	41350	0
122	20231220	163600	644864400	41350	41350	41350	41350	2118
123	20231220	163500	644864400	41350	41350	41350	41350	0
124	20231220	163400	644864400	41350	41350	41350	41350	0
125	20231220	163300	644864400	41350	41350	41350	41350	0
126	20231220	163200	644864400	41350	41350	41350	41350	0
127	20231220	163100	644864400	41350	41350	41350	41350	0
128	20231220	163000	644864400	41350	41350	41350	41350	0
129	20231220	162900	644864400	41350	41350	41350	41350	0
130	20231220	162800	644864400	41350	41350	41350	41350	0
131	20231220	162700	644864400	41350	41350	41350	41350	0
132	20231220	162600	644864400	41350	41350	41350	41350	0
133	20231220	162500	644864400	41350	41350	41350	41350	0
134	20231220	162400	644864400	41350	41350	41350	41350	0
135	20231220	162300	644864400	41350	41350	41350	41350	0
136	20231220	162200	644864400	41350	41350	41350	41350	0
137	20231220	162100	644864400	41350	41350	41350	41350	0
138	20231220	162000	644864400	41350	41350	41350	41350	0
139	20231220	161900	644864400	41350	41350	41350	41350	0
140	20231220	161800	644864400	41350	41350	41350	41350	0
141	20231220	161700	644864400	41350	41350	41350	41350	0
142	20231220	161600	644864400	41350	41350	41350	41350	0
143	20231220	161500	644864400	41350	41350	41350	41350	0
144	20231220	161400	644864400	41350	41350	41350	41350	0
145	20231220	161300	644864400	41350	41350	41350	41350	0
146	20231220	161200	644864400	41350	41350	41350	41350	0
147	20231220	161100	644864400	41350	41350	41350	41350	0
148	20231220	161000	644864400	41350	41350	41350	41350	0
149	20231220	160900	644864400	41350	41350	41350	41350	0
150	20231220	160800	644864400	41350	41350	41350	41350	0
151	20231220	160700	644864400	41350	41350	41350	41350	0
152	20231220	160600	644864400	41350	41350	41350	41350	2118
153	20231220	160500	644864400	41350	41350	41350	41350	0
154	20231220	160400	644864400	41350	41350	41350	41350	0
155	20231220	160300	644864400	41350	41350	41350	41350	0
156	20231220	160200	644864400	41350	41350	41350	41350	0
157	20231220	160100	644864400	41350	41350	41350	41350	0
158	20231220	160000	644864400	41350	41350	41350	41350	0
159	20231220	155900	644864400	41350	41350	41350	41350	0
160	20231220	155800	644864400	41350	41350	41350	41350	0
161	20231220	155700	644864400	41350	41350	41350	41350	0
162	20231220	155600	644864400	41350	41350	41350	41350	0
163	20231220	155500	644864400	41350	41350	41350	41350	0
164	20231220	155400	644864400	41350	41350	41350	41350	0
165	20231220	155300	644864400	41350	41350	41350	41350	0
166	20231220	155200	644864400	41350	41350	41350	41350	0
167	20231220	155100	644864400	41350	41350	41350	41350	0
168	20231220	155000	644864400	41350	41350	41350	41350	0
169	20231220	154900	644864400	41350	41350	41350	41350	0
170	20231220	154800	644864400	41350	41350	41350	41350	0
171	20231220	154700	644864400	41350	41350	41350	41350	0
172	20231220	154600	644864400	41350	41350	41350	41350	0
173	20231220	154500	644864400	41350	41350	41350	41350	0
174	20231220	154400	644864400	41350	41350	41350	41350	0
175	20231220	154300	644864400	41350	41350	41350	41350	0
176	20231220	154200	644864400	41350	41350	41350	41350	0
177	20231220	154100	644864400	41350	41350	41350	41350	0
178	20231220	154000	644864400	41350	41350	41350	41350	0
179	20231220	153900	644864400	41350	41350	41350	41350	0
180	20231220	153800	644864400	41350	41350	41350	41350	0
181	20231220	153700	644864400	41350	41350	41350	41350	0
182	20231220	153600	644864400	41350	41350	41350	41350	2118
183	20231220	153500	644864400	41350	41350	41350	41350	0
184	20231220	153400	644864400	41350	41350	41350	41350	0
185	20231220	153300	644864400	41350	41350	41350	41350	0
186	20231220	153200	644864400	41350	41350	41350	41350	0
187	20231220	153100	644864400	41350	41350	41350	41350	0
188	20231220	153000	644864400	41350	41350	41350	41350	2118
189	20231220	152900	557285100	41050	41050	41050	41050	0
190	20231220	152800	557285100	41050	41050	41050	41050	0
191	20231220	152700	557285100	41050	41050	41050	41050	0
192	20231220	152600	557285100	41050	41050	41050	41050	0
193	20231220	152500	557285100	41050	41050	41050	41050	0
194	20231220	152400	557285100	41050	41050	41050	41050	0
195	20231220	152300	557285100	41050	41050	41050	41050	0
196	20231220	152200	557285100	41050	41050	41050	41050	0
197	20231220	152100	557285100	41050	41050	41050	41050	0
198	20231220	152000	557285100	41050	41050	41050	41050	0
199	20231220	151900	557285100	41050	40900	41050	40850	537
200	20231220	151800	535296850	40900	40900	40900	40750	81
201	20231220	151700	531984100	40900	40900	40900	40750	30
202	20231220	151600	530757800	40900	40900	40900	40750	46
203	20231220	151500	528882400	40750	40700	40900	40700	10
204	20231220	151400	528474650	40900	40700	40900	40700	41
205	20231220	151300	526805550	40700	40700	40850	40700	30
206	20231220	151200	525581100	40700	40700	40800	40700	44
207	20231220	151100	523789500	40700	40700	40800	40700	6
208	20231220	151000	523545200	40700	40700	40800	40700	30
209	20231220	150900	522322000	40700	40750	40800	40700	45
210	20231220	150800	520489000	40750	40750	40750	40750	5
211	20231220	150700	520285250	40800	40750	40800	40750	66
212	20231220	150600	517594200	40750	40750	40850	40750	13
213	20231220	150500	517063850	40850	40700	40850	40700	12
214	20231220	150400	516574550	40700	40700	40850	40700	63
215	20231220	150300	514006950	40700	40700	40700	40700	8
216	20231220	150200	513681350	40700	40700	40700	40700	37
217	20231220	150100	512175450	40700	40800	40850	40700	1261
218	20231220	150000	460804750	40800	40800	40850	40800	71
219	20231220	145900	457907900	40800	40800	40850	40800	9
220	20231220	145800	457540550	40800	40750	40850	40750	30
221	20231220	145700	456315650	40750	40800	40850	40750	60
222	20231220	145600	453867200	40750	40750	40800	40750	9
223	20231220	145500	453500300	40750	40850	40850	40750	64
224	20231220	145400	450889750	40750	40750	40850	40750	83
225	20231220	145300	447499900	40750	40750	40800	40750	9
226	20231220	145200	447133000	40800	40750	40800	40750	40
227	20231220	145100	445502850	40800	40750	40850	40750	30
228	20231220	145000	444278100	40750	40800	40850	40750	48
229	20231220	144900	442321000	40850	40850	40850	40850	0
230	20231220	144800	442321000	40850	40750	40850	40750	60
231	20231220	144700	439873100	40800	40800	40800	40800	3
232	20231220	144600	439750700	40800	40800	40800	40800	127
233	20231220	144500	434569100	40800	40750	40800	40750	63
234	20231220	144400	432000450	40800	40800	40800	40800	1
235	20231220	144300	431959650	40700	40750	40750	40700	32
236	20231220	144200	430657150	40800	40750	40800	40750	23
237	20231220	144100	429718800	40750	40750	40750	40750	0
238	20231220	144000	429718800	40750	40750	40750	40750	33
239	20231220	143900	428374050	40800	40800	40800	40800	29
240	20231220	143800	427190850	40700	40800	40800	40700	53
241	20231220	143700	425031650	40750	40750	40750	40750	1
242	20231220	143600	424990900	40800	40700	40800	40700	53
243	20231220	143500	422831500	40750	40750	40750	40750	3
244	20231220	143400	422709250	40700	40700	40700	40700	1
245	20231220	143300	422668550	40700	40800	40800	40700	54
246	20231220	143200	420468450	40750	40750	40750	40750	229
247	20231220	143100	411136700	40750	40700	40750	40700	41
248	20231220	143000	409467700	40750	40750	40750	40750	0
249	20231220	142900	409467700	40750	40700	40750	40700	24
250	20231220	142800	408489750	40700	40700	40700	40700	32
251	20231220	142700	407187350	40700	40700	40700	40700	480
252	20231220	142600	387651350	40750	40700	40750	40700	66
253	20231220	142500	384964050	40700	40700	40700	40700	0
254	20231220	142400	384964050	40700	40700	40700	40700	31
255	20231220	142300	383702350	40750	40750	40750	40700	26
256	20231220	142200	382642950	40700	40700	40700	40700	0
257	20231220	142100	382642950	40700	40700	40700	40700	37
258	20231220	142000	381137050	40750	40750	40750	40750	23
259	20231220	141900	380199800	40700	40700	40700	40700	30
260	20231220	141800	378978800	40700	40750	40750	40700	7
261	20231220	141700	378693650	40750	40700	40750	40700	23
262	20231220	141600	377756450	40700	40700	40700	40700	33
263	20231220	141500	376413350	40700	40700	40700	40700	1
264	20231220	141400	376372650	40700	40700	40750	40700	56
265	20231220	141300	374092300	40700	40700	40700	40700	1
266	20231220	141200	374051600	40700	40700	40700	40700	0
267	20231220	141100	374051600	40700	40700	40700	40700	33
268	20231220	141000	372708500	40750	40750	40750	40750	23
269	20231220	140900	371771250	40650	40700	40700	40650	33
270	20231220	140800	370429700	40750	40750	40750	40750	1
271	20231220	140700	370388950	40750	40700	40750	40700	53
272	20231220	140600	368230750	40700	40700	40700	40700	64
273	20231220	140500	365625950	40700	40700	40700	40700	12
274	20231220	140400	365137550	40650	40650	40700	40650	55
275	20231220	140300	362900650	40650	40650	40650	40650	0
276	20231220	140200	362900650	40650	40650	40650	40650	31
277	20231220	140100	361640500	40650	40700	40700	40650	26
278	20231220	140000	360582450	40650	40650	40650	40650	1
279	20231220	135900	360541800	40650	40650	40650	40650	32
280	20231220	135800	359241000	40700	40700	40700	40650	25
281	20231220	135700	358223550	40650	40650	40650	40650	33
282	20231220	135600	356882100	40600	40600	40600	40600	0
283	20231220	135500	356882100	40600	40600	40700	40600	54
284	20231220	135400	354687400	40650	40650	40650	40650	3
285	20231220	135300	354565450	40650	40650	40650	40650	0
286	20231220	135200	354565450	40650	40700	40700	40650	64
287	20231220	135100	351962350	40650	40650	40650	40650	0
288	20231220	135000	351962350	40650	40600	40650	40600	31
289	20231220	134900	350703700	40650	40650	40650	40650	2
290	20231220	134800	350622400	40700	40700	40700	40700	23
291	20231220	134700	349686300	40600	40650	40650	40600	33
292	20231220	134600	348346350	40700	40700	40700	40700	0
293	20231220	134500	348346350	40700	40650	40700	40650	59
294	20231220	134400	345946700	40650	40650	40650	40650	2
295	20231220	134300	345865400	40650	40650	40650	40650	30
296	20231220	134200	344645900	40700	40650	40700	40650	27
297	20231220	134100	343547200	40650	40650	40650	40650	2
298	20231220	134000	343465900	40600	40600	40600	40600	30
299	20231220	133900	342247900	40700	40700	40700	40700	22
300	20231220	133800	341352500	40650	40650	40650	40650	30
301	20231220	133700	340133000	40650	40700	40700	40650	9
302	20231220	133600	339766850	40700	40700	40700	40700	24
303	20231220	133500	338790050	40650	40600	40650	40600	38
304	20231220	133400	337247050	40600	40600	40600	40600	1
305	20231220	133300	337206450	40600	40650	40650	40600	52
306	20231220	133200	335094150	40600	40600	40600	40600	3
307	20231220	133100	334972350	40650	40650	40650	40650	6
308	20231220	133000	334728450	40650	40700	40700	40650	26
309	20231220	132900	333670400	40700	40700	40700	40700	1
310	20231220	132800	333629700	40600	40650	40700	40600	37
311	20231220	132700	332126950	40700	40700	40700	40700	0
312	20231220	132600	332126950	40700	40600	40700	40600	59
313	20231220	132500	329728850	40650	40650	40650	40650	1
314	20231220	132400	329688200	40650	40650	40650	40650	10
315	20231220	132300	329281700	40600	40600	40650	40600	59
316	20231220	132200	326885200	40650	40650	40650	40650	3
317	20231220	132100	326763250	40650	40650	40650	40650	2
318	20231220	132000	326681950	40650	40700	40700	40650	27
319	20231220	131900	325583200	40700	40600	40700	40600	46
320	20231220	131800	323714250	40700	40700	40700	40700	0
321	20231220	131700	323714250	40700	40700	40700	40700	23
322	20231220	131600	322778150	40650	40600	40650	40600	32
323	20231220	131500	321478850	40700	40600	40700	40600	106
324	20231220	131400	317169750	40700	40600	40700	40600	55
325	20231220	131300	314934300	40650	40650	40650	40650	2
326	20231220	131200	314853000	40700	40700	40700	40700	5
327	20231220	131100	314649500	40600	40650	40700	40600	146
328	20231220	131000	308716350	40650	40650	40650	40650	0
329	20231220	130900	308716350	40650	40650	40650	40650	30
330	20231220	130800	307496850	40650	40700	40700	40650	26
331	20231220	130700	306438800	40650	40650	40650	40650	0
332	20231220	130600	306438800	40650	40650	40650	40650	38
333	20231220	130500	304894100	40650	40650	40650	40650	24
334	20231220	130400	303918500	40700	40650	40700	40650	52
335	20231220	130300	301803600	40650	40650	40650	40650	4
336	20231220	130200	301641000	40650	40650	40650	40650	31
337	20231220	130100	300380850	40700	40650	40700	40650	25
338	20231220	130000	299363450	40650	40600	40650	40600	10
339	20231220	125900	298957000	40650	40650	40650	40650	24
340	20231220	125800	297981400	40650	40650	40650	40650	2
341	20231220	125700	297900100	40600	40600	40600	40600	30
342	20231220	125600	296682100	40650	40650	40650	40650	13
343	20231220	125500	296153650	40650	40600	40650	40600	29
344	20231220	125400	294974850	40650	40650	40650	40650	5
345	20231220	125300	294771600	40650	40650	40650	40650	0
346	20231220	125200	294771600	40650	40750	40750	40650	53
347	20231220	125100	292614850	40700	40700	40700	40650	6
348	20231220	125000	292370800	40650	40650	40650	40650	30
349	20231220	124900	291151300	40700	40700	40700	40700	24
350	20231220	124800	290174500	40700	40700	40700	40700	1
351	20231220	124700	290133800	40650	40650	40650	40650	31
352	20231220	124600	288873650	40650	40700	40700	40650	25
353	20231220	124500	287856300	40650	40650	40650	40650	31
354	20231220	124400	286596150	40650	40650	40650	40650	2
355	20231220	124300	286514850	40700	40700	40700	40700	0
356	20231220	124200	286514850	40700	40650	40700	40650	58
357	20231220	124100	284156000	40650	40650	40650	40650	12
358	20231220	124000	283668200	40650	40650	40650	40650	30
359	20231220	123900	282448700	40700	40650	40700	40650	25
360	20231220	123800	281431350	40700	40700	40700	40700	6
361	20231220	123700	281187150	40700	40700	40700	40700	3
362	20231220	123600	281065050	40700	40700	40700	40700	14
363	20231220	123500	280495250	40700	40700	40700	40700	16
364	20231220	123400	279844050	40700	40750	40750	40700	3
365	20231220	123300	279721900	40700	40650	40700	40650	36
366	20231220	123200	278258200	40700	40700	40750	40700	18
367	20231220	123100	277525300	40650	40650	40650	40650	1
368	20231220	123000	277484650	40700	40600	40700	40600	23
369	20231220	122900	276548650	40700	40700	40700	40700	0
370	20231220	122800	276548650	40700	40600	40700	40600	41
371	20231220	122700	274882950	40750	40700	40750	40700	56
372	20231220	122600	272603100	40700	40600	40700	40600	44
373	20231220	122500	270815500	40650	40650	40650	40600	40
374	20231220	122400	269189600	40600	40650	40650	40600	123
375	20231220	122300	264194650	40600	40650	40650	40600	371
376	20231220	122200	249116750	40650	40650	40650	40650	3
377	20231220	122100	248994800	40700	40700	40700	40700	29
378	20231220	122000	247814500	40700	40650	40700	40650	7
379	20231220	121900	247529700	40650	40650	40650	40650	0
380	20231220	121800	247529700	40650	40650	40650	40650	30
381	20231220	121700	246310200	40700	40700	40700	40700	23
382	20231220	121600	245374100	40700	40700	40700	40700	10
383	20231220	121500	244967100	40750	40650	40750	40650	12
384	20231220	121400	244478300	40700	40650	40700	40650	53
385	20231220	121300	242322700	40700	40650	40700	40650	131
386	20231220	121200	236997500	40600	40600	40600	40600	0
387	20231220	121100	236997500	40600	40650	40650	40600	52
388	20231220	121000	234885200	40600	40650	40650	40600	3
389	20231220	120900	234763350	40600	40600	40600	40600	30
390	20231220	120800	233545350	40650	40600	40650	40600	28
391	20231220	120700	232407350	40600	40600	40600	40600	0
392	20231220	120600	232407350	40600	40700	40700	40600	50
393	20231220	120500	230375350	40700	40700	40700	40700	24
394	20231220	120400	229398550	40650	40650	40650	40650	30
395	20231220	120300	228179050	40650	40700	40700	40650	4
396	20231220	120200	228016400	40700	40700	40700	40650	89
397	20231220	120100	224397400	40650	40650	40700	40650	39
398	20231220	120000	222811700	40650	40650	40650	40650	2
399	20231220	115900	222730400	40700	40650	40700	40650	33
400	20231220	115800	221388800	40700	40700	40700	40650	28
401	20231220	115700	220249350	40650	40650	40650	40650	30
402	20231220	115600	219029850	40650	40650	40650	40650	2
403	20231220	115500	218948550	40700	40650	40700	40650	31
404	20231220	115400	217687250	40650	40650	40650	40650	38
405	20231220	115300	216142550	40650	40650	40650	40650	3
406	20231220	115200	216020600	40700	40650	40700	40650	63
407	20231220	115100	213458550	40650	40650	40650	40650	12
408	20231220	115000	212970750	40700	40700	40700	40700	1
409	20231220	114900	212930050	40650	40700	40700	40650	53
410	20231220	114800	210774450	40650	40650	40650	40650	3
411	20231220	114700	210652500	40650	40650	40650	40650	30
412	20231220	114600	209433000	40650	40700	40700	40650	29
413	20231220	114500	208252800	40700	40650	40700	40650	43
414	20231220	114400	206504250	40650	40650	40650	40650	6
415	20231220	114300	206260350	40700	40700	40700	40700	23
416	20231220	114200	205324250	40650	40650	40650	40650	37
417	20231220	114100	203820200	40650	40650	40650	40650	2
418	20231220	114000	203738900	40700	40700	40700	40650	66
419	20231220	113900	201054200	40700	40700	40700	40700	93
420	20231220	113800	197269100	40700	40700	40700	40700	0
421	20231220	113700	197269100	40700	40700	40700	40700	155
422	20231220	113600	190960600	40750	40700	40750	40700	25
423	20231220	113500	189942000	40700	40700	40700	40700	34
424	20231220	113400	188558200	40700	40700	40700	40700	134
425	20231220	113300	183104400	40750	40700	40750	40700	53
426	20231220	113200	180946150	40750	40750	40750	40750	1
427	20231220	113100	180905400	40750	40750	40750	40750	228
428	20231220	113000	171614400	40750	40750	40800	40750	74
429	20231220	112900	168597750	40750	40750	40750	40750	3
430	20231220	112800	168475500	40750	40800	40800	40750	4
431	20231220	112700	168312350	40800	40750	40800	40750	21
432	20231220	112600	167455650	40800	40800	40800	40800	0
433	20231220	112500	167455650	40800	40800	40800	40800	15
434	20231220	112400	166843650	40800	40750	40800	40750	16
435	20231220	112300	166191200	40750	40750	40750	40750	30
436	20231220	112200	164968700	40750	40750	40750	40750	2
437	20231220	112100	164887200	40800	40750	40800	40750	54
438	20231220	112000	162685550	40800	40800	40800	40800	1
439	20231220	111900	162644750	40750	40750	40750	40750	3
440	20231220	111800	162522500	40800	40850	40850	40800	32
441	20231220	111700	161215800	40800	40800	40800	40800	3
442	20231220	111600	161093400	40800	40800	40800	40800	2
443	20231220	111500	161011800	40800	40800	40800	40800	7
444	20231220	111400	160726200	40850	40850	40850	40850	23
445	20231220	111300	159786650	40800	40850	40850	40800	11
446	20231220	111200	159337350	40800	40800	40800	40800	4
447	20231220	111100	159174150	40800	40800	40800	40800	1
448	20231220	111000	159133350	40800	40800	40800	40800	3
449	20231220	110900	159010950	40800	40800	40800	40800	34
450	20231220	110800	157623750	40750	40800	40800	40750	25
451	20231220	110700	156603900	40750	40750	40750	40750	2
452	20231220	110600	156522400	40800	40750	40800	40750	9
453	20231220	110500	156155550	40800	40750	40800	40750	27
454	20231220	110400	155054150	40800	40800	40800	40800	0
455	20231220	110300	155054150	40800	40750	40800	40750	11
456	20231220	110200	154605650	40750	40800	40800	40750	25
457	20231220	110100	153585750	40750	40750	40750	40750	0
458	20231220	110000	153585750	40750	40750	40800	40750	7
459	20231220	105900	153300350	40800	40800	40800	40800	22
460	20231220	105800	152402750	40750	40750	40750	40750	2
461	20231220	105700	152321250	40750	40750	40750	40750	1
462	20231220	105600	152280500	40800	40800	40800	40800	24
463	20231220	105500	151301300	40750	40700	40750	40700	4
464	20231220	105400	151138350	40750	40750	40750	40750	0
465	20231220	105300	151138350	40750	40750	40750	40750	2
466	20231220	105200	151056850	40800	40800	40800	40800	22
467	20231220	105100	150159250	40800	40800	40800	40800	5
468	20231220	105000	149955250	40750	40750	40750	40750	3
469	20231220	104900	149833000	40800	40750	40800	40750	24
470	20231220	104800	148853850	40800	40700	40800	40700	13
471	20231220	104700	148324250	40800	40800	40800	40800	0
472	20231220	104600	148324250	40800	40750	40800	40750	31
473	20231220	104500	147059600	40700	40700	40700	40700	1
474	20231220	104400	147018900	40750	40750	40750	40750	0
475	20231220	104300	147018900	40750	40800	40800	40750	24
476	20231220	104200	146039800	40800	40800	40800	40800	23
477	20231220	104100	145101400	40800	40800	40850	40800	9
478	20231220	104000	144733950	40850	40850	40850	40850	23
479	20231220	103900	143794400	40800	40800	40800	40800	2
480	20231220	103800	143712800	40800	40800	40800	40800	2
481	20231220	103700	143631200	40800	40800	40800	40800	3
482	20231220	103600	143508800	40700	40800	40800	40700	39
483	20231220	103500	141918650	40800	40850	40850	40800	87
484	20231220	103400	138365650	40850	40800	40850	40800	4
485	20231220	103300	138202300	40800	40800	40800	40800	2
486	20231220	103200	138120700	40800	40800	40800	40800	2
487	20231220	103100	138039100	40850	40850	40850	40850	0
488	20231220	103000	138039100	40850	40800	40850	40750	32
489	20231220	102900	136732600	40800	40800	40800	40800	2
490	20231220	102800	136651000	40800	40800	40800	40800	1
491	20231220	102700	136610200	40850	40850	40850	40850	23
492	20231220	102600	135670650	40800	40800	40800	40800	11
493	20231220	102500	135221850	40800	40800	40800	40800	0
494	20231220	102400	135221850	40800	40600	40800	40600	264
495	20231220	102300	124472350	40700	40700	40700	40700	18
496	20231220	102200	123739750	40700	40750	40750	40700	157
497	20231220	102100	117349500	40750	40800	40800	40750	66
498	20231220	102000	114656950	40850	40850	40850	40850	10
499	20231220	101900	114248450	40800	40800	40800	40800	2
500	20231220	101800	114166850	40800	40700	40800	40700	9
501	20231220	101700	113800450	40850	40850	40850	40850	0
502	20231220	101600	113800450	40850	40800	40850	40800	10
503	20231220	101500	113392250	40800	40700	40800	40700	25
504	20231220	101400	112372450	40800	40750	40800	40700	13
505	20231220	101300	111842550	40750	40750	40750	40750	0
506	20231220	101200	111842550	40750	40750	40800	40750	23
507	20231220	101100	110905200	40700	40700	40700	40700	4
508	20231220	101000	110742400	40750	40750	40750	40750	8
509	20231220	100900	110416400	40800	40800	40800	40800	4
510	20231220	100800	110253200	40850	40850	40850	40850	102
511	20231220	100700	106086500	40850	40800	40850	40800	5
512	20231220	100600	105882300	40800	40850	40850	40700	11
513	20231220	100500	105434200	40850	40850	40850	40850	23
514	20231220	100400	104494650	40700	40700	40700	40700	60
515	20231220	100300	102052650	40850	40700	40850	40700	9
516	20231220	100200	101685800	40850	40700	40850	40700	13
517	20231220	100100	101155950	40750	40750	40750	40750	28
518	20231220	100000	100014950	40850	40800	40850	40750	26
519	20231220	095900	98955150	40850	40850	40850	40850	0
520	20231220	095800	98955150	40850	40750	40850	40700	215
521	20231220	095700	90191700	40850	40850	40850	40850	0
522	20231220	095600	90191700	40850	40850	40850	40850	0
523	20231220	095500	90191700	40850	40800	40850	40800	3
524	20231220	095400	90069200	40750	40750	40750	40750	19
525	20231220	095300	89294950	40800	40800	40800	40800	2
526	20231220	095200	89213350	40750	40800	40850	40750	393
527	20231220	095100	73189100	40800	40800	40800	40800	0
528	20231220	095000	73189100	40800	40800	40800	40800	8
529	20231220	094900	72862700	40850	40800	40850	40800	4
530	20231220	094800	72699450	40850	40850	40850	40850	0
531	20231220	094700	72699450	40850	40850	40850	40850	5
532	20231220	094600	72495200	40800	40800	40900	40800	148
533	20231220	094500	66448900	40800	40800	40800	40800	6
534	20231220	094400	66204100	40850	40850	40850	40850	129
535	20231220	094300	60934450	40900	40900	40900	40900	4
536	20231220	094200	60770850	40850	40850	40850	40850	9
537	20231220	094100	60403200	40950	40950	40950	40950	0
538	20231220	094000	60403200	40950	40900	40950	40900	227
539	20231220	093900	51113350	41000	41000	41000	41000	0
540	20231220	093800	51113350	41000	40900	41000	40900	84
541	20231220	093700	47670150	41000	40950	41000	40950	9
542	20231220	093600	47301550	40900	40900	40900	40900	11
543	20231220	093500	46851650	41000	40950	41000	40950	78
544	20231220	093400	43657500	40850	40900	40900	40850	68
545	20231220	093300	40879150	40950	40900	40950	40900	3
546	20231220	093200	40756400	40950	40950	40950	40950	5
547	20231220	093100	40551650	40900	40900	40900	40900	42
548	20231220	093000	38833850	40900	40850	40900	40850	13
549	20231220	092900	38302650	40850	40850	40850	40850	140
550	20231220	092800	32583650	40850	40900	40900	40850	60
551	20231220	092700	30129750	41000	40900	41000	40900	18
552	20231220	092600	29392250	41000	40900	41000	40850	88
553	20231220	092500	25789200	40950	40950	40950	40950	1
554	20231220	092400	25748250	40950	40950	40950	40950	3
555	20231220	092300	25625400	40850	40850	40850	40850	10
556	20231220	092200	25216900	40850	40900	40900	40850	71
557	20231220	092100	22313200	40950	40950	40950	40950	0
558	20231220	092000	22313200	40950	40950	40950	40950	50
559	20231220	091900	20265700	40950	40950	40950	40950	0
560	20231220	091800	20265700	40950	40900	40950	40850	25
561	20231220	091700	19243650	40950	40950	40950	40950	2
562	20231220	091600	19161750	40900	40850	40900	40850	67
563	20231220	091500	16424550	40950	40900	40950	40900	7
564	20231220	091400	16137950	40850	40850	40850	40850	65
565	20231220	091300	13482700	40900	40900	40900	40900	10
566	20231220	091200	13073700	40900	40900	40900	40900	2
567	20231220	091100	12991900	40950	40950	40950	40950	1
568	20231220	091000	12950950	40950	40950	40950	40850	189
569	20231220	090900	5229650	40850	40900	40900	40850	30
570	20231220	090800	4004000	40900	40900	40900	40900	0
571	20231220	090700	4004000	40900	40900	40900	40900	0
572	20231220	090600	4004000	40900	40900	40900	40900	3
573	20231220	090500	3881300	40900	40900	40900	40900	1
574	20231220	090400	3840400	40900	40900	40900	40900	10
575	20231220	090300	3431400	40950	40950	40950	40950	0
576	20231220	090200	3431400	40950	40950	40950	40950	10
577	20231220	090100	3021900	41000	41000	41000	41000	1
578	20231220	090000	2980900	41000	40800	41000	40800	73