KissMeData/002310/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	183600	978226200	40850	40850	40850	40850	3405
3	20231221	183500	978226200	40850	40850	40850	40850	0
4	20231221	183400	978226200	40850	40850	40850	40850	0
5	20231221	183300	978226200	40850	40850	40850	40850	0
6	20231221	183200	978226200	40850	40850	40850	40850	0
7	20231221	183100	978226200	40850	40850	40850	40850	0
8	20231221	183000	978226200	40850	40850	40850	40850	0
9	20231221	182900	978226200	40850	40850	40850	40850	0
10	20231221	182800	978226200	40850	40850	40850	40850	0
11	20231221	182700	978226200	40850	40850	40850	40850	0
12	20231221	182600	978226200	40850	40850	40850	40850	0
13	20231221	182500	978226200	40850	40850	40850	40850	0
14	20231221	182400	978226200	40850	40850	40850	40850	0
15	20231221	182300	978226200	40850	40850	40850	40850	0
16	20231221	182200	978226200	40850	40850	40850	40850	0
17	20231221	182100	978226200	40850	40850	40850	40850	0
18	20231221	182000	978226200	40850	40850	40850	40850	0
19	20231221	181900	978226200	40850	40850	40850	40850	0
20	20231221	181800	978226200	40850	40850	40850	40850	0
21	20231221	181700	978226200	40850	40850	40850	40850	0
22	20231221	181600	978226200	40850	40850	40850	40850	0
23	20231221	181500	978226200	40850	40850	40850	40850	0
24	20231221	181400	978226200	40850	40850	40850	40850	0
25	20231221	181300	978226200	40850	40850	40850	40850	0
26	20231221	181200	978226200	40850	40850	40850	40850	0
27	20231221	181100	978226200	40850	40850	40850	40850	0
28	20231221	181000	978226200	40850	40850	40850	40850	0
29	20231221	180900	978226200	40850	40850	40850	40850	0
30	20231221	180800	978226200	40850	40850	40850	40850	0
31	20231221	180700	978226200	40850	40850	40850	40850	0
32	20231221	180600	978226200	40850	40850	40850	40850	3405
33	20231221	180500	978226200	40850	40850	40850	40850	0
34	20231221	180400	978226200	40850	40850	40850	40850	0
35	20231221	180300	978226200	40850	40850	40850	40850	0
36	20231221	180200	978226200	40850	40850	40850	40850	0
37	20231221	180100	978226200	40850	40850	40850	40850	0
38	20231221	180000	978226200	40850	40850	40850	40850	0
39	20231221	175900	978226200	40850	40850	40850	40850	0
40	20231221	175800	978226200	40850	40850	40850	40850	0
41	20231221	175700	978226200	40850	40850	40850	40850	0
42	20231221	175600	978226200	40850	40850	40850	40850	0
43	20231221	175500	978226200	40850	40850	40850	40850	0
44	20231221	175400	978226200	40850	40850	40850	40850	0
45	20231221	175300	978226200	40850	40850	40850	40850	0
46	20231221	175200	978226200	40850	40850	40850	40850	0
47	20231221	175100	978226200	40850	40850	40850	40850	0
48	20231221	175000	978226200	40850	40850	40850	40850	0
49	20231221	174900	978226200	40850	40850	40850	40850	0
50	20231221	174800	978226200	40850	40850	40850	40850	0
51	20231221	174700	978226200	40850	40850	40850	40850	0
52	20231221	174600	978226200	40850	40850	40850	40850	0
53	20231221	174500	978226200	40850	40850	40850	40850	0
54	20231221	174400	978226200	40850	40850	40850	40850	0
55	20231221	174300	978226200	40850	40850	40850	40850	0
56	20231221	174200	978226200	40850	40850	40850	40850	0
57	20231221	174100	978226200	40850	40850	40850	40850	0
58	20231221	174000	978226200	40850	40850	40850	40850	0
59	20231221	173900	978226200	40850	40850	40850	40850	0
60	20231221	173800	978226200	40850	40850	40850	40850	0
61	20231221	173700	978226200	40850	40850	40850	40850	0
62	20231221	173600	978226200	40850	40850	40850	40850	3405
63	20231221	173500	978226200	40850	40850	40850	40850	0
64	20231221	173400	978226200	40850	40850	40850	40850	0
65	20231221	173300	978226200	40850	40850	40850	40850	0
66	20231221	173200	978226200	40850	40850	40850	40850	0
67	20231221	173100	978226200	40850	40850	40850	40850	0
68	20231221	173000	978226200	40850	40850	40850	40850	0
69	20231221	172900	978226200	40850	40850	40850	40850	0
70	20231221	172800	978226200	40850	40850	40850	40850	0
71	20231221	172700	978226200	40850	40850	40850	40850	0
72	20231221	172600	978226200	40850	40850	40850	40850	0
73	20231221	172500	978226200	40850	40850	40850	40850	0
74	20231221	172400	978226200	40850	40850	40850	40850	0
75	20231221	172300	978226200	40850	40850	40850	40850	0
76	20231221	172200	978226200	40850	40850	40850	40850	0
77	20231221	172100	978226200	40850	40850	40850	40850	0
78	20231221	172000	978226200	40850	40850	40850	40850	0
79	20231221	171900	978226200	40850	40850	40850	40850	0
80	20231221	171800	978226200	40850	40850	40850	40850	0
81	20231221	171700	978226200	40850	40850	40850	40850	0
82	20231221	171600	978226200	40850	40850	40850	40850	0
83	20231221	171500	978226200	40850	40850	40850	40850	0
84	20231221	171400	978226200	40850	40850	40850	40850	0
85	20231221	171300	978226200	40850	40850	40850	40850	0
86	20231221	171200	978226200	40850	40850	40850	40850	0
87	20231221	171100	978226200	40850	40850	40850	40850	0
88	20231221	171000	978226200	40850	40850	40850	40850	0
89	20231221	170900	978226200	40850	40850	40850	40850	0
90	20231221	170800	978226200	40850	40850	40850	40850	0
91	20231221	170700	978226200	40850	40850	40850	40850	0
92	20231221	170600	978226200	40850	40850	40850	40850	3405
93	20231221	170500	978226200	40850	40850	40850	40850	0
94	20231221	170400	978226200	40850	40850	40850	40850	0
95	20231221	170300	978226200	40850	40850	40850	40850	0
96	20231221	170200	978226200	40850	40850	40850	40850	0
97	20231221	170100	978226200	40850	40850	40850	40850	0
98	20231221	170000	978226200	40850	40850	40850	40850	0
99	20231221	165900	978226200	40850	40850	40850	40850	0
100	20231221	165800	978226200	40850	40850	40850	40850	0
101	20231221	165700	978226200	40850	40850	40850	40850	0
102	20231221	165600	978226200	40850	40850	40850	40850	0
103	20231221	165500	978226200	40850	40850	40850	40850	0
104	20231221	165400	978226200	40850	40850	40850	40850	0
105	20231221	165300	978226200	40850	40850	40850	40850	0
106	20231221	165200	978226200	40850	40850	40850	40850	0
107	20231221	165100	978226200	40850	40850	40850	40850	0
108	20231221	165000	978226200	40850	40850	40850	40850	0
109	20231221	164900	978226200	40850	40850	40850	40850	0
110	20231221	164800	978226200	40850	40850	40850	40850	0
111	20231221	164700	978226200	40850	40850	40850	40850	0
112	20231221	164600	978226200	40850	40850	40850	40850	0
113	20231221	164500	978226200	40850	40850	40850	40850	0
114	20231221	164400	978226200	40850	40850	40850	40850	0
115	20231221	164300	978226200	40850	40850	40850	40850	0
116	20231221	164200	978226200	40850	40850	40850	40850	0
117	20231221	164100	978226200	40850	40850	40850	40850	0
118	20231221	164000	978226200	40850	40850	40850	40850	0
119	20231221	163900	978226200	40850	40850	40850	40850	0
120	20231221	163800	978226200	40850	40850	40850	40850	0
121	20231221	163700	978226200	40850	40850	40850	40850	0
122	20231221	163600	978226200	40850	40850	40850	40850	3405
123	20231221	163500	978226200	40850	40850	40850	40850	0
124	20231221	163400	978226200	40850	40850	40850	40850	0
125	20231221	163300	978226200	40850	40850	40850	40850	0
126	20231221	163200	978226200	40850	40850	40850	40850	0
127	20231221	163100	978226200	40850	40850	40850	40850	0
128	20231221	163000	978226200	40850	40850	40850	40850	0
129	20231221	162900	978226200	40850	40850	40850	40850	0
130	20231221	162800	978226200	40850	40850	40850	40850	0
131	20231221	162700	978226200	40850	40850	40850	40850	0
132	20231221	162600	978226200	40850	40850	40850	40850	0
133	20231221	162500	978226200	40850	40850	40850	40850	0
134	20231221	162400	978226200	40850	40850	40850	40850	0
135	20231221	162300	978226200	40850	40850	40850	40850	0
136	20231221	162200	978226200	40850	40850	40850	40850	0
137	20231221	162100	978226200	40850	40850	40850	40850	0
138	20231221	162000	978226200	40850	40850	40850	40850	0
139	20231221	161900	978226200	40850	40850	40850	40850	0
140	20231221	161800	978226200	40850	40850	40850	40850	0
141	20231221	161700	978226200	40850	40850	40850	40850	0
142	20231221	161600	978226200	40850	40850	40850	40850	0
143	20231221	161500	978226200	40850	40850	40850	40850	0
144	20231221	161400	978226200	40850	40850	40850	40850	0
145	20231221	161300	978226200	40850	40850	40850	40850	0
146	20231221	161200	978226200	40850	40850	40850	40850	0
147	20231221	161100	978226200	40850	40850	40850	40850	0
148	20231221	161000	978226200	40850	40850	40850	40850	0
149	20231221	160900	978226200	40850	40850	40850	40850	0
150	20231221	160800	978226200	40850	40850	40850	40850	0
151	20231221	160700	978226200	40850	40850	40850	40850	0
152	20231221	160600	978226200	40850	40850	40850	40850	3405
153	20231221	160500	978226200	40850	40850	40850	40850	0
154	20231221	160400	978226200	40850	40850	40850	40850	0
155	20231221	160300	978226200	40850	40850	40850	40850	0
156	20231221	160200	978226200	40850	40850	40850	40850	0
157	20231221	160100	978226200	40850	40850	40850	40850	0
158	20231221	160000	978226200	40850	40850	40850	40850	0
159	20231221	155900	978226200	40850	40850	40850	40850	0
160	20231221	155800	978226200	40850	40850	40850	40850	0
161	20231221	155700	978226200	40850	40850	40850	40850	0
162	20231221	155600	978226200	40850	40850	40850	40850	0
163	20231221	155500	978226200	40850	40850	40850	40850	0
164	20231221	155400	978226200	40850	40850	40850	40850	0
165	20231221	155300	978226200	40850	40850	40850	40850	0
166	20231221	155200	978226200	40850	40850	40850	40850	0
167	20231221	155100	978226200	40850	40850	40850	40850	0
168	20231221	155000	978226200	40850	40850	40850	40850	0
169	20231221	154900	978226200	40850	40850	40850	40850	0
170	20231221	154800	978226200	40850	40850	40850	40850	0
171	20231221	154700	978226200	40850	40850	40850	40850	0
172	20231221	154600	978226200	40850	40850	40850	40850	0
173	20231221	154500	978226200	40850	40850	40850	40850	0
174	20231221	154400	978226200	40850	40850	40850	40850	0
175	20231221	154300	978226200	40850	40850	40850	40850	0
176	20231221	154200	978226200	40850	40850	40850	40850	0
177	20231221	154100	978226200	40850	40850	40850	40850	0
178	20231221	154000	978226200	40850	40850	40850	40850	0
179	20231221	153900	978226200	40850	40850	40850	40850	0
180	20231221	153800	978226200	40850	40850	40850	40850	0
181	20231221	153700	978226200	40850	40850	40850	40850	0
182	20231221	153600	978226200	40850	40850	40850	40850	3405
183	20231221	153500	978226200	40850	40850	40850	40850	0
184	20231221	153400	978226200	40850	40850	40850	40850	0
185	20231221	153300	978226200	40850	40850	40850	40850	0
186	20231221	153200	978226200	40850	40850	40850	40850	0
187	20231221	153100	978226200	40850	40850	40850	40850	0
188	20231221	153000	978226200	40850	40850	40850	40850	3405
189	20231221	152900	839131950	40850	40850	40850	40850	0
190	20231221	152800	839131950	40850	40850	40850	40850	0
191	20231221	152700	839131950	40850	40850	40850	40850	0
192	20231221	152600	839131950	40850	40850	40850	40850	0
193	20231221	152500	839131950	40850	40850	40850	40850	0
194	20231221	152400	839131950	40850	40850	40850	40850	0
195	20231221	152300	839131950	40850	40850	40850	40850	0
196	20231221	152200	839131950	40850	40850	40850	40850	0
197	20231221	152100	839131950	40850	40850	40850	40850	0
198	20231221	152000	839131950	40850	40850	40850	40850	0
199	20231221	151900	839131950	40850	40750	40850	40750	219
200	20231221	151800	830186200	40850	40800	40850	40750	69
201	20231221	151700	827370750	40850	40750	40850	40750	123
202	20231221	151600	822352450	40800	40750	40800	40750	125
203	20231221	151500	817257050	40800	40750	40800	40750	48
204	20231221	151400	815298900	40800	40750	40800	40700	574
205	20231221	151300	791910900	40750	40650	40750	40650	295
206	20231221	151200	779894450	40600	40550	40700	40550	338
207	20231221	151100	766138350	40700	40500	40700	40500	207
208	20231221	151000	757714250	40700	40400	40700	40400	339
209	20231221	150900	743925850	40500	40500	40700	40450	2035
210	20231221	150800	661506000	40450	40900	40900	40450	5241
211	20231221	150700	448608150	40850	40850	40850	40850	123
212	20231221	150600	443583600	40900	40900	40900	40850	98
213	20231221	150500	439579100	40900	40950	40950	40900	13
214	20231221	150400	439046850	41050	41000	41050	40900	67
215	20231221	150300	436305700	41050	40950	41050	40900	46
216	20231221	150200	434421600	40900	40900	40900	40900	70
217	20231221	150100	431558600	40850	40850	40850	40850	66
218	20231221	150000	428862500	40850	40850	40900	40850	150
219	20231221	145900	422734650	40850	40850	40850	40850	64
220	20231221	145800	420120250	40900	40950	41000	40900	25
221	20231221	145700	419096700	40900	40900	41000	40900	7
222	20231221	145600	418810100	40850	40850	40850	40850	125
223	20231221	145500	413703850	40850	40900	40900	40850	45
224	20231221	145400	411865100	41000	40800	41000	40800	83
225	20231221	145300	408475600	40800	40800	40800	40800	64
226	20231221	145200	405864400	40800	40800	40800	40800	95
227	20231221	145100	401988400	40800	40800	40850	40800	63
228	20231221	145000	399417100	40800	40800	40800	40800	99
229	20231221	144900	395377900	40850	40800	40850	40800	10
230	20231221	144800	394969650	40850	40850	40900	40850	47
231	20231221	144700	393049100	40800	40800	40800	40800	123
232	20231221	144600	388030700	40800	40850	40900	40800	49
233	20231221	144500	386030600	40900	40900	40900	40850	46
234	20231221	144400	384150900	40850	40950	41000	40850	390
235	20231221	144300	368214700	40900	40850	40900	40850	107
236	20231221	144200	363841550	40850	40900	40900	40850	12
237	20231221	144100	363351000	40850	40850	40850	40850	78
238	20231221	144000	360164700	40900	40900	40900	40850	51
239	20231221	143900	358080400	40850	40850	40850	40850	87
240	20231221	143800	354526450	40850	40850	40850	40850	65
241	20231221	143700	351871200	40850	40850	40900	40850	47
242	20231221	143600	349950600	40900	40850	40900	40850	84
243	20231221	143500	346518150	40850	40900	40900	40850	69
244	20231221	143400	343696300	40900	40900	40900	40900	39
245	20231221	143300	342101200	40900	40900	40950	40900	50
246	20231221	143200	340055400	40900	40900	40900	40900	120
247	20231221	143100	335147400	40900	40900	40950	40900	65
248	20231221	143000	332487450	40950	40900	40950	40900	109
249	20231221	142900	328027100	40950	40950	40950	40900	38
250	20231221	142800	326471150	40900	40900	40950	40900	85
251	20231221	142700	322993650	40900	40850	40900	40850	67
252	20231221	142600	320255150	40900	40850	40900	40850	95
253	20231221	142500	316371400	40900	40950	40950	40900	556
254	20231221	142400	293630600	40900	40950	40950	40900	79
255	20231221	142300	290399250	40900	40900	40950	40900	74
256	20231221	142200	287372150	40950	40900	40950	40900	42
257	20231221	142100	285653900	40900	40900	40900	40900	5
258	20231221	142000	285449400	40900	40900	40900	40900	5
259	20231221	141900	285244900	40950	40950	40950	40950	20
260	20231221	141800	284425900	40900	40900	41000	40900	14
261	20231221	141700	283852350	40900	40950	40950	40900	3
262	20231221	141600	283729600	40950	41000	41000	40950	14
263	20231221	141500	283155750	41000	41000	41000	40950	21
264	20231221	141400	282294850	40950	41000	41000	40950	11
265	20231221	141300	281843950	40950	41000	41050	40950	20
266	20231221	141200	281023550	40950	40950	41000	40950	16
267	20231221	141100	280367900	40950	40950	40950	40950	202
268	20231221	141000	272096000	41000	40950	41000	40950	12
269	20231221	140900	271604150	40950	40950	41000	40950	21
270	20231221	140800	270743350	40950	40950	40950	40950	6
271	20231221	140700	270497650	41000	40950	41000	40950	11
272	20231221	140600	270046800	40950	41000	41000	40950	10
273	20231221	140500	269637100	41000	40950	41000	40950	6
274	20231221	140400	269391250	41000	41050	41050	40950	18
275	20231221	140300	268653100	40950	41000	41000	40950	8
276	20231221	140200	268325250	41000	41000	41000	41000	14
277	20231221	140100	267751250	41000	40950	41000	40950	10
278	20231221	140000	267341350	40950	41000	41000	40950	8
279	20231221	135900	267013500	41000	41000	41000	41000	3
280	20231221	135800	266890500	41000	41000	41000	40950	16
281	20231221	135700	266234850	41000	41000	41000	41000	8
282	20231221	135600	265906850	41000	41000	41000	41000	2
283	20231221	135500	265824850	40950	41000	41000	40950	16
284	20231221	135400	265168950	41000	41000	41000	41000	69
285	20231221	135300	262339950	41000	40950	41000	40950	139
286	20231221	135200	256641050	41000	41000	41000	40950	15
287	20231221	135100	256026150	40950	41000	41000	40950	10
288	20231221	135000	255616300	40950	41000	41000	40950	12
289	20231221	134900	255124500	40950	40950	40950	40950	7
290	20231221	134800	254837850	41000	40950	41000	40950	15
291	20231221	134700	254223000	41000	40950	41000	40950	12
292	20231221	134600	253731100	40950	40950	40950	40950	2
293	20231221	134500	253649200	40950	40950	40950	40950	3
294	20231221	134400	253526350	41000	41000	41000	40950	19
295	20231221	134300	252747450	40950	40950	40950	40950	2
296	20231221	134200	252665550	40950	40950	40950	40950	4
297	20231221	134100	252501750	40950	41000	41000	40950	12
298	20231221	134000	252009850	41000	40950	41000	40950	10
299	20231221	133900	251599950	40950	40950	40950	40950	5
300	20231221	133800	251395200	40950	41000	41000	40950	23
301	20231221	133700	250452850	41000	40950	41000	40950	13
302	20231221	133600	249919950	40950	40950	40950	40950	2
303	20231221	133500	249838050	40950	41000	41000	40950	11
304	20231221	133400	249387200	40950	41000	41000	40950	13
305	20231221	133300	248854300	40950	40950	40950	40950	17
306	20231221	133200	248158150	40950	41000	41000	40950	11
307	20231221	133100	247707300	40950	40950	40950	40950	6
308	20231221	133000	247461600	40950	41000	41000	40950	42
309	20231221	132900	245739700	40950	41000	41000	40950	13
310	20231221	132800	245206850	40950	40950	40950	40950	44
311	20231221	132700	243405050	41000	41000	41050	41000	21
312	20231221	132600	242543550	41050	41000	41050	41000	7
313	20231221	132500	242256350	41000	41000	41000	41000	13
314	20231221	132400	241723350	41000	41000	41000	41000	2
315	20231221	132300	241641350	41000	41000	41000	40950	17
316	20231221	132200	240944500	41000	41000	41000	41000	1
317	20231221	132100	240903500	41000	41000	41000	41000	10
318	20231221	132000	240493500	41000	41000	41000	41000	398
319	20231221	131900	224175500	41000	40950	41000	40950	192
320	20231221	131800	216303550	41000	41000	41000	41000	0
321	20231221	131700	216303550	41000	41000	41000	41000	9
322	20231221	131600	215934550	41000	41000	41000	41000	9
323	20231221	131500	215565550	41000	41000	41000	41000	0
324	20231221	131400	215565550	41000	41000	41000	41000	7
325	20231221	131300	215278550	40950	41000	41000	40950	18
326	20231221	131200	214540800	41000	41000	41000	41000	0
327	20231221	131100	214540800	41000	41000	41000	41000	10
328	20231221	131000	214130800	41000	41000	41000	41000	0
329	20231221	130900	214130800	41000	41000	41000	41000	8
330	20231221	130800	213802800	41000	41000	41000	41000	9
331	20231221	130700	213433800	41000	41000	41000	41000	0
332	20231221	130600	213433800	41000	41000	41000	41000	12
333	20231221	130500	212941800	41000	41000	41000	41000	7
334	20231221	130400	212654800	40950	40950	40950	40950	1
335	20231221	130300	212613850	41000	41000	41000	41000	10
336	20231221	130200	212203850	41000	41000	41000	41000	11
337	20231221	130100	211752850	41000	41000	41000	41000	0
338	20231221	130000	211752850	41000	41000	41000	41000	9
339	20231221	125900	211383850	40950	40950	40950	40950	8
340	20231221	125800	211056250	40950	40950	40950	40950	2
341	20231221	125700	210974350	40950	40950	40950	40950	627
342	20231221	125600	185298700	41000	41000	41000	41000	7
343	20231221	125500	185011700	41000	41000	41000	41000	9
344	20231221	125400	184642700	41000	41000	41000	41000	10
345	20231221	125300	184232700	41000	41000	41000	41000	0
346	20231221	125200	184232700	41000	41050	41050	41000	15
347	20231221	125100	183617200	41000	41000	41000	41000	5
348	20231221	125000	183412200	41000	41000	41000	41000	11
349	20231221	124900	182961200	41000	41000	41000	41000	0
350	20231221	124800	182961200	41000	41000	41000	41000	12
351	20231221	124700	182469200	41050	41050	41050	41050	7
352	20231221	124600	182181850	41000	41050	41050	41000	22
353	20231221	124500	181279350	41050	41050	41050	41050	12
354	20231221	124400	180786750	41000	41000	41000	41000	12
355	20231221	124300	180294750	41050	41050	41050	41050	10
356	20231221	124200	179884250	41050	41050	41050	41050	9
357	20231221	124100	179514800	41050	41050	41050	41000	29
358	20231221	124000	178325000	41050	41050	41050	41050	1
359	20231221	123900	178283950	41050	41050	41050	41000	65
360	20231221	123800	175616300	41050	41050	41050	41050	55
361	20231221	123700	173358550	41000	41000	41000	41000	14
362	20231221	123600	172784550	41000	41000	41000	41000	2
363	20231221	123500	172702550	41000	41000	41000	41000	2
364	20231221	123400	172620550	41000	41000	41000	41000	9
365	20231221	123300	172251550	41000	41000	41000	41000	109
366	20231221	123200	167782550	41000	41000	41000	41000	100
367	20231221	123100	163682550	41000	41000	41000	41000	212
368	20231221	123000	154990550	41000	41000	41000	41000	8
369	20231221	122900	154662550	40950	40950	40950	40950	1
370	20231221	122800	154621600	41000	41000	41000	41000	9
371	20231221	122700	154252600	41000	41000	41000	41000	9
372	20231221	122600	153883600	40950	40950	40950	40950	5
373	20231221	122500	153678850	41000	41000	41000	41000	0
374	20231221	122400	153678850	41000	41000	41000	41000	22
375	20231221	122300	152776850	41000	41000	41000	41000	0
376	20231221	122200	152776850	41000	41000	41000	41000	0
377	20231221	122100	152776850	41000	40950	41000	40950	43
378	20231221	122000	151015600	41000	41000	41000	41000	8
379	20231221	121900	150687600	40950	41000	41000	40950	29
380	20231221	121800	149499600	41000	40950	41000	40950	43
381	20231221	121700	147736650	41000	40950	41000	40950	12
382	20231221	121600	147244800	40950	40950	40950	40950	9
383	20231221	121500	146876250	40950	40950	40950	40950	3
384	20231221	121400	146753400	40950	40950	40950	40950	5
385	20231221	121300	146548650	41000	41000	41000	41000	10
386	20231221	121200	146138650	41000	40950	41000	40950	9
387	20231221	121100	145769700	41000	41000	41000	41000	0
388	20231221	121000	145769700	41000	41000	41000	41000	19
389	20231221	120900	144990700	40950	40950	40950	40950	114
390	20231221	120800	140322400	41000	41000	41000	41000	0
391	20231221	120700	140322400	41000	41000	41000	41000	9
392	20231221	120600	139953400	41000	41000	41000	41000	11
393	20231221	120500	139502400	41000	41000	41000	41000	0
394	20231221	120400	139502400	41000	41000	41000	41000	2
395	20231221	120300	139420400	41000	40950	41000	40950	20
396	20231221	120200	138600450	40950	40950	40950	40950	7
397	20231221	120100	138313800	41000	41000	41000	41000	10
398	20231221	120000	137903800	41000	41000	41000	41000	0
399	20231221	115900	137903800	41000	41000	41000	41000	10
400	20231221	115800	137493800	41000	41000	41000	41000	8
401	20231221	115700	137165800	41000	41000	41000	41000	25
402	20231221	115600	136140800	41000	41000	41000	41000	14
403	20231221	115500	135566800	41000	40950	41000	40950	9
404	20231221	115400	135197850	41000	41000	41000	41000	0
405	20231221	115300	135197850	41000	41000	41000	41000	10
406	20231221	115200	134787850	41000	41000	41000	41000	7
407	20231221	115100	134500850	40950	40950	40950	40950	1
408	20231221	115000	134459900	40950	40950	40950	40950	5
409	20231221	114900	134255150	41000	41000	41000	41000	22
410	20231221	114800	133353150	41000	41000	41000	41000	0
411	20231221	114700	133353150	41000	41000	41000	41000	0
412	20231221	114600	133353150	41000	41000	41000	41000	8
413	20231221	114500	133025150	41000	41000	41000	41000	7
414	20231221	114400	132738150	41000	41000	41000	41000	10
415	20231221	114300	132328150	41000	41000	41000	41000	0
416	20231221	114200	132328150	41000	41000	41000	41000	13
417	20231221	114100	131795150	41000	41000	41000	41000	8
418	20231221	114000	131467150	40950	40950	40950	40950	1
419	20231221	113900	131426200	41000	40950	41000	40950	6
420	20231221	113800	131180450	41000	41000	41000	41000	8
421	20231221	113700	130852450	41000	41000	41000	41000	8
422	20231221	113600	130524450	41000	41000	41000	41000	0
423	20231221	113500	130524450	41000	41000	41000	41000	21
424	20231221	113400	129663450	41000	41000	41000	41000	0
425	20231221	113300	129663450	41000	41000	41000	41000	0
426	20231221	113200	129663450	41000	41000	41000	41000	8
427	20231221	113100	129335450	41000	41000	41000	41000	10
428	20231221	113000	128925450	40950	40950	40950	40950	0
429	20231221	112900	128925450	40950	41000	41000	40950	32
430	20231221	112800	127614650	40950	41000	41000	40950	261
431	20231221	112700	116926200	40950	40950	40950	40950	5
432	20231221	112600	116721450	41000	41000	41000	41000	10
433	20231221	112500	116311450	41000	41000	41000	41000	0
434	20231221	112400	116311450	41000	41000	41050	41000	24
435	20231221	112300	115326900	41050	41050	41050	41050	9
436	20231221	112200	114957450	41000	41000	41000	41000	0
437	20231221	112100	114957450	41000	41050	41050	41000	23
438	20231221	112000	114013900	41050	41050	41050	41050	7
439	20231221	111900	113726550	41000	41000	41000	41000	12
440	20231221	111800	113234550	41050	41050	41050	41050	10
441	20231221	111700	112824050	41050	41000	41050	41000	21
442	20231221	111600	111962600	41000	41000	41000	41000	5
443	20231221	111500	111757600	41000	41000	41000	41000	0
444	20231221	111400	111757600	41000	41050	41050	41000	34
445	20231221	111300	110362500	41000	41000	41000	41000	0
446	20231221	111200	110362500	41000	41000	41000	41000	12
447	20231221	111100	109870500	41050	41050	41050	41050	8
448	20231221	111000	109542100	41000	41000	41000	41000	13
449	20231221	110900	109009100	41000	41000	41000	41000	9
450	20231221	110800	108640100	41000	41000	41000	41000	0
451	20231221	110700	108640100	41000	41050	41050	41000	22
452	20231221	110600	107737150	41000	41000	41000	41000	0
453	20231221	110500	107737150	41000	41000	41000	41000	11
454	20231221	110400	107286150	41000	41000	41000	41000	0
455	20231221	110300	107286150	41000	41000	41000	41000	12
456	20231221	110200	106794150	41000	40950	41000	40950	2
457	20231221	110100	106712200	41000	41000	41000	41000	11
458	20231221	110000	106261200	41050	41000	41050	41000	18
459	20231221	105900	105523150	41050	41050	41050	41050	0
460	20231221	105800	105523150	41050	41050	41050	41050	3
461	20231221	105700	105400000	41000	41000	41000	41000	9
462	20231221	105600	105031000	41000	41000	41000	41000	10
463	20231221	105500	104621000	41000	41000	41000	41000	0
464	20231221	105400	104621000	41000	41000	41000	41000	7
465	20231221	105300	104334000	41000	41000	41000	41000	14
466	20231221	105200	103760000	41000	41000	41000	41000	0
467	20231221	105100	103760000	41000	41000	41000	41000	10
468	20231221	105000	103350000	40950	40950	40950	40950	1
469	20231221	104900	103309050	41000	41000	41000	41000	10
470	20231221	104800	102899050	41050	41000	41050	41000	10
471	20231221	104700	102489000	41000	41000	41000	41000	20
472	20231221	104600	101669000	41000	41000	41000	41000	0
473	20231221	104500	101669000	41000	41000	41000	41000	8
474	20231221	104400	101341000	41000	41000	41000	41000	6
475	20231221	104300	101095000	41000	41000	41000	41000	1
476	20231221	104200	101054000	41000	41000	41000	41000	16
477	20231221	104100	100398000	41000	41000	41000	41000	8
478	20231221	104000	100070000	41000	41000	41000	41000	10
479	20231221	103900	99660000	41050	41000	41050	41000	10
480	20231221	103800	99249550	41000	41000	41000	41000	0
481	20231221	103700	99249550	41000	41000	41000	41000	15
482	20231221	103600	98634550	41050	41050	41050	41050	8
483	20231221	103500	98306150	41050	41000	41050	41000	28
484	20231221	103400	97157650	41050	41050	41050	41050	0
485	20231221	103300	97157650	41050	41000	41050	41000	21
486	20231221	103200	96296200	41000	41050	41050	41000	25
487	20231221	103100	95270650	41000	41000	41000	41000	0
488	20231221	103000	95270650	41000	41050	41050	41000	23
489	20231221	102900	94327100	41050	41050	41050	41050	0
490	20231221	102800	94327100	41050	41000	41050	41000	20
491	20231221	102700	93506650	41000	41050	41050	41000	9
492	20231221	102600	93137250	41000	41000	41000	41000	12
493	20231221	102500	92645250	41050	41050	41050	41050	12
494	20231221	102400	92152650	41050	41050	41050	41050	9
495	20231221	102300	91783200	41000	41050	41050	41000	64
496	20231221	102200	89156600	41050	41050	41050	41050	0
497	20231221	102100	89156600	41050	41050	41050	41050	21
498	20231221	102000	88294550	41100	41100	41100	41100	0
499	20231221	101900	88294550	41100	41100	41100	41100	8
500	20231221	101800	87965750	41100	41100	41100	41100	12
501	20231221	101700	87472550	41100	41100	41100	41100	0
502	20231221	101600	87472550	41100	41050	41100	41050	10
503	20231221	101500	87061600	41100	41100	41100	41100	1
504	20231221	101400	87020500	41100	41050	41100	41050	21
505	20231221	101300	86158000	41100	41100	41100	41100	12
506	20231221	101200	85664800	41100	41100	41100	41100	0
507	20231221	101100	85664800	41100	41100	41100	41100	13
508	20231221	101000	85130500	41100	41100	41100	41100	8
509	20231221	100900	84801700	41050	41050	41050	41050	50
510	20231221	100800	82749200	41100	41100	41100	41100	5
511	20231221	100700	82543700	41050	41050	41050	41050	26
512	20231221	100600	81476400	41100	41100	41100	41100	1
513	20231221	100500	81435300	41100	41100	41100	41100	9
514	20231221	100400	81065400	41100	41050	41100	41050	10
515	20231221	100300	80654500	41000	41000	41000	41000	0
516	20231221	100200	80654500	41000	41000	41000	41000	12
517	20231221	100100	80162500	41050	41000	41050	41000	15
518	20231221	100000	79546800	41050	41000	41050	41000	22
519	20231221	095900	78644300	41050	41050	41050	41050	0
520	20231221	095800	78644300	41050	41050	41050	41050	14
521	20231221	095700	78069600	41050	41100	41100	41050	24
522	20231221	095600	77083900	41100	41100	41100	41100	0
523	20231221	095500	77083900	41100	41100	41100	41100	12
524	20231221	095400	76590700	41100	41100	41100	41100	0
525	20231221	095300	76590700	41100	41100	41100	41100	11
526	20231221	095200	76138600	41050	41050	41050	41050	92
527	20231221	095100	72362000	41000	41000	41000	41000	12
528	20231221	095000	71870000	41050	41000	41050	41000	20
529	20231221	094900	71049400	40950	41000	41000	40950	5
530	20231221	094800	70844450	41000	41000	41000	41000	0
531	20231221	094700	70844450	41000	41000	41000	41000	0
532	20231221	094600	70844450	41000	41050	41050	41000	28
533	20231221	094500	69695650	41000	41000	41000	41000	0
534	20231221	094400	69695650	41000	41000	41000	41000	12
535	20231221	094300	69203650	41000	41050	41050	41000	9
536	20231221	094200	68834250	41000	41000	41000	41000	11
537	20231221	094100	68383250	41000	41000	41000	41000	3
538	20231221	094000	68260250	41000	41000	41000	41000	0
539	20231221	093900	68260250	41000	40950	41000	40950	14
540	20231221	093800	67686400	40950	40950	41000	40950	7
541	20231221	093700	67399650	40950	40950	41000	40950	15
542	20231221	093600	66785000	40950	40950	41050	40950	8
543	20231221	093500	66457100	40900	41000	41000	40900	17
544	20231221	093400	65760700	41000	41000	41050	41000	18
545	20231221	093300	65022250	41000	40950	41000	40950	11
546	20231221	093200	64571550	40950	40900	41000	40900	21
547	20231221	093100	63711050	40950	40950	41000	40900	59
548	20231221	093000	61297400	40900	40900	40900	40900	7
549	20231221	092900	61011100	41000	41000	41050	41000	18
550	20231221	092800	60272450	41000	40900	41000	40900	314
551	20231221	092700	47400900	40900	40900	40900	40900	6
552	20231221	092600	47155500	40900	40950	40950	40900	62
553	20231221	092500	44619500	40900	40900	40900	40900	6
554	20231221	092400	44374100	40900	40900	40950	40900	7
555	20231221	092300	44087750	40900	40900	40950	40900	129
556	20231221	092200	38808950	40900	40900	40900	40900	4
557	20231221	092100	38645350	40900	40900	40900	40900	6
558	20231221	092000	38399950	40900	40900	40950	40900	7
559	20231221	091900	38113600	40900	40900	40900	40900	6
560	20231221	091800	37868200	40900	40900	40900	40900	14
561	20231221	091700	37295600	40900	40900	40950	40900	9
562	20231221	091600	36927350	40900	40900	40950	40900	52
563	20231221	091500	34799350	40900	40850	40950	40850	12
564	20231221	091400	34308700	40850	40900	40900	40850	4
565	20231221	091300	34145200	40850	40850	40900	40850	7
566	20231221	091200	33859200	40850	40850	40950	40850	163
567	20231221	091100	27200350	40900	40850	40900	40850	138
568	20231221	091000	21556500	40850	40900	40900	40850	15
569	20231221	090900	20943300	40850	40850	40900	40850	16
570	20231221	090800	20289250	40900	40950	40950	40900	274
571	20231221	090700	9074900	41000	40950	41000	40950	20
572	20231221	090600	8255250	40950	41000	41050	40950	109
573	20231221	090500	3786300	41000	41050	41050	41000	26
574	20231221	090400	2719600	41050	41050	41050	41050	10
575	20231221	090300	2309100	41050	41050	41050	41050	5
576	20231221	090200	2103850	41200	41200	41200	41200	2
577	20231221	090100	2021450	41300	41300	41300	41300	0
578	20231221	090000	2021450	41300	41250	41300	41250	49