KissMeData/002310/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	183600	1272711000	41400	41400	41400	41400	1638
3	20231222	183500	1272711000	41400	41400	41400	41400	0
4	20231222	183400	1272711000	41400	41400	41400	41400	0
5	20231222	183300	1272711000	41400	41400	41400	41400	0
6	20231222	183200	1272711000	41400	41400	41400	41400	0
7	20231222	183100	1272711000	41400	41400	41400	41400	0
8	20231222	183000	1272711000	41400	41400	41400	41400	0
9	20231222	182900	1272711000	41400	41400	41400	41400	0
10	20231222	182800	1272711000	41400	41400	41400	41400	0
11	20231222	182700	1272711000	41400	41400	41400	41400	0
12	20231222	182600	1272711000	41400	41400	41400	41400	0
13	20231222	182500	1272711000	41400	41400	41400	41400	0
14	20231222	182400	1272711000	41400	41400	41400	41400	0
15	20231222	182300	1272711000	41400	41400	41400	41400	0
16	20231222	182200	1272711000	41400	41400	41400	41400	0
17	20231222	182100	1272711000	41400	41400	41400	41400	0
18	20231222	182000	1272711000	41400	41400	41400	41400	0
19	20231222	181900	1272711000	41400	41400	41400	41400	0
20	20231222	181800	1272711000	41400	41400	41400	41400	0
21	20231222	181700	1272711000	41400	41400	41400	41400	0
22	20231222	181600	1272711000	41400	41400	41400	41400	0
23	20231222	181500	1272711000	41400	41400	41400	41400	0
24	20231222	181400	1272711000	41400	41400	41400	41400	0
25	20231222	181300	1272711000	41400	41400	41400	41400	0
26	20231222	181200	1272711000	41400	41400	41400	41400	0
27	20231222	181100	1272711000	41400	41400	41400	41400	0
28	20231222	181000	1272711000	41400	41400	41400	41400	0
29	20231222	180900	1272711000	41400	41400	41400	41400	0
30	20231222	180800	1272711000	41400	41400	41400	41400	0
31	20231222	180700	1272711000	41400	41400	41400	41400	0
32	20231222	180600	1272711000	41400	41400	41400	41400	1638
33	20231222	180500	1272711000	41400	41400	41400	41400	0
34	20231222	180400	1272711000	41400	41400	41400	41400	0
35	20231222	180300	1272711000	41400	41400	41400	41400	0
36	20231222	180200	1272711000	41400	41400	41400	41400	0
37	20231222	180100	1272711000	41400	41400	41400	41400	0
38	20231222	180000	1272711000	41400	41400	41400	41400	0
39	20231222	175900	1272711000	41400	41400	41400	41400	0
40	20231222	175800	1272711000	41400	41400	41400	41400	0
41	20231222	175700	1272711000	41400	41400	41400	41400	0
42	20231222	175600	1272711000	41400	41400	41400	41400	0
43	20231222	175500	1272711000	41400	41400	41400	41400	0
44	20231222	175400	1272711000	41400	41400	41400	41400	0
45	20231222	175300	1272711000	41400	41400	41400	41400	0
46	20231222	175200	1272711000	41400	41400	41400	41400	0
47	20231222	175100	1272711000	41400	41400	41400	41400	0
48	20231222	175000	1272711000	41400	41400	41400	41400	0
49	20231222	174900	1272711000	41400	41400	41400	41400	0
50	20231222	174800	1272711000	41400	41400	41400	41400	0
51	20231222	174700	1272711000	41400	41400	41400	41400	0
52	20231222	174600	1272711000	41400	41400	41400	41400	0
53	20231222	174500	1272711000	41400	41400	41400	41400	0
54	20231222	174400	1272711000	41400	41400	41400	41400	0
55	20231222	174300	1272711000	41400	41400	41400	41400	0
56	20231222	174200	1272711000	41400	41400	41400	41400	0
57	20231222	174100	1272711000	41400	41400	41400	41400	0
58	20231222	174000	1272711000	41400	41400	41400	41400	0
59	20231222	173900	1272711000	41400	41400	41400	41400	0
60	20231222	173800	1272711000	41400	41400	41400	41400	0
61	20231222	173700	1272711000	41400	41400	41400	41400	0
62	20231222	173600	1272711000	41400	41400	41400	41400	1638
63	20231222	173500	1272711000	41400	41400	41400	41400	0
64	20231222	173400	1272711000	41400	41400	41400	41400	0
65	20231222	173300	1272711000	41400	41400	41400	41400	0
66	20231222	173200	1272711000	41400	41400	41400	41400	0
67	20231222	173100	1272711000	41400	41400	41400	41400	0
68	20231222	173000	1272711000	41400	41400	41400	41400	0
69	20231222	172900	1272711000	41400	41400	41400	41400	0
70	20231222	172800	1272711000	41400	41400	41400	41400	0
71	20231222	172700	1272711000	41400	41400	41400	41400	0
72	20231222	172600	1272711000	41400	41400	41400	41400	0
73	20231222	172500	1272711000	41400	41400	41400	41400	0
74	20231222	172400	1272711000	41400	41400	41400	41400	0
75	20231222	172300	1272711000	41400	41400	41400	41400	0
76	20231222	172200	1272711000	41400	41400	41400	41400	0
77	20231222	172100	1272711000	41400	41400	41400	41400	0
78	20231222	172000	1272711000	41400	41400	41400	41400	0
79	20231222	171900	1272711000	41400	41400	41400	41400	0
80	20231222	171800	1272711000	41400	41400	41400	41400	0
81	20231222	171700	1272711000	41400	41400	41400	41400	0
82	20231222	171600	1272711000	41400	41400	41400	41400	0
83	20231222	171500	1272711000	41400	41400	41400	41400	0
84	20231222	171400	1272711000	41400	41400	41400	41400	0
85	20231222	171300	1272711000	41400	41400	41400	41400	0
86	20231222	171200	1272711000	41400	41400	41400	41400	0
87	20231222	171100	1272711000	41400	41400	41400	41400	0
88	20231222	171000	1272711000	41400	41400	41400	41400	0
89	20231222	170900	1272711000	41400	41400	41400	41400	0
90	20231222	170800	1272711000	41400	41400	41400	41400	0
91	20231222	170700	1272711000	41400	41400	41400	41400	0
92	20231222	170600	1272711000	41400	41400	41400	41400	1638
93	20231222	170500	1272711000	41400	41400	41400	41400	0
94	20231222	170400	1272711000	41400	41400	41400	41400	0
95	20231222	170300	1272711000	41400	41400	41400	41400	0
96	20231222	170200	1272711000	41400	41400	41400	41400	0
97	20231222	170100	1272711000	41400	41400	41400	41400	0
98	20231222	170000	1272711000	41400	41400	41400	41400	0
99	20231222	165900	1272711000	41400	41400	41400	41400	0
100	20231222	165800	1272711000	41400	41400	41400	41400	0
101	20231222	165700	1272711000	41400	41400	41400	41400	0
102	20231222	165600	1272711000	41400	41400	41400	41400	0
103	20231222	165500	1272711000	41400	41400	41400	41400	0
104	20231222	165400	1272711000	41400	41400	41400	41400	0
105	20231222	165300	1272711000	41400	41400	41400	41400	0
106	20231222	165200	1272711000	41400	41400	41400	41400	0
107	20231222	165100	1272711000	41400	41400	41400	41400	0
108	20231222	165000	1272711000	41400	41400	41400	41400	0
109	20231222	164900	1272711000	41400	41400	41400	41400	0
110	20231222	164800	1272711000	41400	41400	41400	41400	0
111	20231222	164700	1272711000	41400	41400	41400	41400	0
112	20231222	164600	1272711000	41400	41400	41400	41400	0
113	20231222	164500	1272711000	41400	41400	41400	41400	0
114	20231222	164400	1272711000	41400	41400	41400	41400	0
115	20231222	164300	1272711000	41400	41400	41400	41400	0
116	20231222	164200	1272711000	41400	41400	41400	41400	0
117	20231222	164100	1272711000	41400	41400	41400	41400	0
118	20231222	164000	1272711000	41400	41400	41400	41400	0
119	20231222	163900	1272711000	41400	41400	41400	41400	0
120	20231222	163800	1272711000	41400	41400	41400	41400	0
121	20231222	163700	1272711000	41400	41400	41400	41400	0
122	20231222	163600	1272711000	41400	41400	41400	41400	1638
123	20231222	163500	1272711000	41400	41400	41400	41400	0
124	20231222	163400	1272711000	41400	41400	41400	41400	0
125	20231222	163300	1272711000	41400	41400	41400	41400	0
126	20231222	163200	1272711000	41400	41400	41400	41400	0
127	20231222	163100	1272711000	41400	41400	41400	41400	0
128	20231222	163000	1272711000	41400	41400	41400	41400	0
129	20231222	162900	1272711000	41400	41400	41400	41400	0
130	20231222	162800	1272711000	41400	41400	41400	41400	0
131	20231222	162700	1272711000	41400	41400	41400	41400	0
132	20231222	162600	1272711000	41400	41400	41400	41400	0
133	20231222	162500	1272711000	41400	41400	41400	41400	0
134	20231222	162400	1272711000	41400	41400	41400	41400	0
135	20231222	162300	1272711000	41400	41400	41400	41400	0
136	20231222	162200	1272711000	41400	41400	41400	41400	0
137	20231222	162100	1272711000	41400	41400	41400	41400	0
138	20231222	162000	1272711000	41400	41400	41400	41400	0
139	20231222	161900	1272711000	41400	41400	41400	41400	0
140	20231222	161800	1272711000	41400	41400	41400	41400	0
141	20231222	161700	1272711000	41400	41400	41400	41400	0
142	20231222	161600	1272711000	41400	41400	41400	41400	0
143	20231222	161500	1272711000	41400	41400	41400	41400	0
144	20231222	161400	1272711000	41400	41400	41400	41400	0
145	20231222	161300	1272711000	41400	41400	41400	41400	0
146	20231222	161200	1272711000	41400	41400	41400	41400	0
147	20231222	161100	1272711000	41400	41400	41400	41400	0
148	20231222	161000	1272711000	41400	41400	41400	41400	0
149	20231222	160900	1272711000	41400	41400	41400	41400	0
150	20231222	160800	1272711000	41400	41400	41400	41400	0
151	20231222	160700	1272711000	41400	41400	41400	41400	0
152	20231222	160600	1272711000	41400	41400	41400	41400	1638
153	20231222	160500	1272711000	41400	41400	41400	41400	0
154	20231222	160400	1272711000	41400	41400	41400	41400	0
155	20231222	160300	1272711000	41400	41400	41400	41400	0
156	20231222	160200	1272711000	41400	41400	41400	41400	0
157	20231222	160100	1272711000	41400	41400	41400	41400	0
158	20231222	160000	1272711000	41400	41400	41400	41400	0
159	20231222	155900	1272711000	41400	41400	41400	41400	0
160	20231222	155800	1272711000	41400	41400	41400	41400	0
161	20231222	155700	1272711000	41400	41400	41400	41400	0
162	20231222	155600	1272711000	41400	41400	41400	41400	0
163	20231222	155500	1272711000	41400	41400	41400	41400	0
164	20231222	155400	1272711000	41400	41400	41400	41400	0
165	20231222	155300	1272711000	41400	41400	41400	41400	0
166	20231222	155200	1272711000	41400	41400	41400	41400	0
167	20231222	155100	1272711000	41400	41400	41400	41400	0
168	20231222	155000	1272711000	41400	41400	41400	41400	0
169	20231222	154900	1272711000	41400	41400	41400	41400	0
170	20231222	154800	1272711000	41400	41400	41400	41400	0
171	20231222	154700	1272711000	41400	41400	41400	41400	0
172	20231222	154600	1272711000	41400	41400	41400	41400	0
173	20231222	154500	1272711000	41400	41400	41400	41400	0
174	20231222	154400	1272711000	41400	41400	41400	41400	0
175	20231222	154300	1272711000	41400	41400	41400	41400	0
176	20231222	154200	1272711000	41400	41400	41400	41400	0
177	20231222	154100	1272711000	41400	41400	41400	41400	0
178	20231222	154000	1272711000	41400	41400	41400	41400	0
179	20231222	153900	1272711000	41400	41400	41400	41400	0
180	20231222	153800	1272711000	41400	41400	41400	41400	0
181	20231222	153700	1272711000	41400	41400	41400	41400	0
182	20231222	153600	1272711000	41400	41400	41400	41400	1638
183	20231222	153500	1272711000	41400	41400	41400	41400	0
184	20231222	153400	1272711000	41400	41400	41400	41400	0
185	20231222	153300	1272711000	41400	41400	41400	41400	0
186	20231222	153200	1272711000	41400	41400	41400	41400	0
187	20231222	153100	1272711000	41400	41400	41400	41400	0
188	20231222	153000	1272711000	41400	41400	41400	41400	1638
189	20231222	152900	1204897800	41400	41400	41400	41400	0
190	20231222	152800	1204897800	41400	41400	41400	41400	0
191	20231222	152700	1204897800	41400	41400	41400	41400	0
192	20231222	152600	1204897800	41400	41400	41400	41400	0
193	20231222	152500	1204897800	41400	41400	41400	41400	0
194	20231222	152400	1204897800	41400	41400	41400	41400	0
195	20231222	152300	1204897800	41400	41400	41400	41400	0
196	20231222	152200	1204897800	41400	41400	41400	41400	0
197	20231222	152100	1204897800	41400	41400	41400	41400	0
198	20231222	152000	1204897800	41400	41400	41400	41400	0
199	20231222	151900	1204897800	41400	41250	41450	41250	309
200	20231222	151800	1192105300	41350	41250	41350	41250	288
201	20231222	151700	1180198050	41200	41300	41300	41200	83
202	20231222	151600	1176775300	41250	41250	41300	41250	211
203	20231222	151500	1168066550	41250	41250	41250	41250	101
204	20231222	151400	1163900300	41250	41250	41300	41250	60
205	20231222	151300	1161425150	41250	41250	41250	41250	2
206	20231222	151200	1161342650	41250	41300	41300	41250	34
207	20231222	151100	1159938700	41300	41250	41300	41250	258
208	20231222	151000	1149286050	41250	41250	41250	41250	2
209	20231222	150900	1149203550	41250	41250	41250	41250	54
210	20231222	150800	1146976050	41250	41250	41250	41250	2
211	20231222	150700	1146893550	41250	41300	41300	41250	39
212	20231222	150600	1145283350	41250	41250	41250	41250	50
213	20231222	150500	1143220850	41300	41300	41300	41300	0
214	20231222	150400	1143220850	41300	41250	41300	41250	4
215	20231222	150300	1143055750	41250	41250	41300	41250	80
216	20231222	150200	1139754350	41250	41250	41250	41250	2
217	20231222	150100	1139671850	41300	41250	41300	41250	17
218	20231222	150000	1138969850	41350	41200	41350	41200	74
219	20231222	145900	1135913900	41300	41250	41300	41200	81
220	20231222	145800	1132568950	41300	41300	41300	41250	89
221	20231222	145700	1128895750	41250	41250	41250	41250	2
222	20231222	145600	1128813250	41250	41250	41250	41250	7
223	20231222	145500	1128524500	41250	41250	41300	41250	52
224	20231222	145400	1126379450	41300	41300	41300	41300	45
225	20231222	145300	1124520950	41250	41250	41250	41250	4
226	20231222	145200	1124355950	41350	41350	41350	41350	0
227	20231222	145100	1124355950	41350	41350	41350	41350	12
228	20231222	145000	1123859750	41350	41250	41350	41250	560
229	20231222	144900	1100734300	41250	41250	41300	41250	11
230	20231222	144800	1100280350	41250	41250	41250	41250	1
231	20231222	144700	1100239100	41250	41200	41250	41200	316
232	20231222	144600	1087204300	41250	41250	41250	41250	0
233	20231222	144500	1087204300	41250	41200	41250	41200	81
234	20231222	144400	1083865700	41200	41200	41200	41200	1
235	20231222	144300	1083824500	41200	41250	41250	41200	21
236	20231222	144200	1082958550	41200	41200	41200	41200	54
237	20231222	144100	1080733750	41200	41200	41200	41200	3
238	20231222	144000	1080610150	41200	41150	41200	41150	5
239	20231222	143900	1080404200	41200	41200	41200	41200	63
240	20231222	143800	1077808600	41200	41200	41200	41200	93
241	20231222	143700	1073977000	41150	41150	41200	41150	65
242	20231222	143600	1071301750	41150	41200	41200	41150	33
243	20231222	143500	1069942200	41200	41200	41200	41150	23
244	20231222	143400	1068994750	41150	41150	41150	41150	109
245	20231222	143300	1064509400	41150	41150	41150	41150	5
246	20231222	143200	1064303650	41150	41150	41150	41150	3
247	20231222	143100	1064180200	41200	41150	41200	41150	78
248	20231222	143000	1060969100	41100	41100	41150	41100	210
249	20231222	142900	1052327900	41100	41100	41100	41100	52
250	20231222	142800	1050190700	41150	41150	41150	41150	15
251	20231222	142700	1049573450	41100	41100	41100	41100	45
252	20231222	142600	1047723950	41100	41100	41100	41100	61
253	20231222	142500	1045216850	41100	41100	41100	41100	1
254	20231222	142400	1045175750	41100	41100	41100	41100	4
255	20231222	142300	1045011350	41100	41100	41100	41100	54
256	20231222	142200	1042791950	41150	41100	41150	41100	43
257	20231222	142100	1041023250	41100	41100	41100	41100	54
258	20231222	142000	1038803850	41100	41100	41100	41100	6
259	20231222	141900	1038557250	41100	41100	41100	41100	0
260	20231222	141800	1038557250	41100	41150	41150	41100	81
261	20231222	141700	1035226750	41100	41100	41100	41100	6
262	20231222	141600	1034980150	41100	41100	41100	41100	1
263	20231222	141500	1034939050	41100	41150	41150	41100	32
264	20231222	141400	1033622300	41150	41150	41150	41150	7
265	20231222	141300	1033334250	41150	41100	41150	41100	53
266	20231222	141200	1031155900	41150	41150	41150	41150	2
267	20231222	141100	1031073600	41100	41100	41100	41100	0
268	20231222	141000	1031073600	41100	41100	41100	41100	59
269	20231222	140900	1028648700	41150	41150	41150	41150	29
270	20231222	140800	1027455350	41150	41150	41150	41150	11
271	20231222	140700	1027002700	41100	41100	41100	41100	61
272	20231222	140600	1024495600	41100	41100	41100	41100	0
273	20231222	140500	1024495600	41100	41150	41150	41100	31
274	20231222	140400	1023220150	41150	41100	41150	41100	6
275	20231222	140300	1022973450	41100	41100	41100	41100	3
276	20231222	140200	1022850150	41150	41150	41150	41150	54
277	20231222	140100	1020628050	41150	41150	41150	41150	1
278	20231222	140000	1020586900	41150	41150	41150	41150	7
279	20231222	135900	1020298850	41150	41100	41150	41100	176
280	20231222	135800	1013062500	41100	41100	41100	41100	0
281	20231222	135700	1013062500	41100	41150	41150	41100	54
282	20231222	135600	1010840450	41200	41150	41200	41150	5
283	20231222	135500	1010634550	41200	41150	41200	41150	37
284	20231222	135400	1009110450	41100	41150	41150	41100	57
285	20231222	135300	1006767450	41150	41150	41150	41150	5
286	20231222	135200	1006561700	41150	41150	41150	41150	2
287	20231222	135100	1006479400	41150	41150	41150	41150	53
288	20231222	135000	1004298450	41150	41150	41150	41150	0
289	20231222	134900	1004298450	41150	41150	41150	41150	52
290	20231222	134800	1002158650	41150	41150	41150	41150	3
291	20231222	134700	1002035200	41150	41150	41150	41150	4
292	20231222	134600	1001870600	41150	41100	41150	41100	90
293	20231222	134500	998169850	41100	41100	41100	41100	2
294	20231222	134400	998087650	41100	41100	41100	41100	4
295	20231222	134300	997923250	41150	41150	41150	41150	53
296	20231222	134200	995742300	41150	41150	41150	41150	2
297	20231222	134100	995660000	41100	41150	41150	41100	56
298	20231222	134000	993355850	41150	41200	41200	41150	17
299	20231222	133900	992655700	41150	41150	41150	41150	5
300	20231222	133800	992449950	41150	41150	41150	41150	54
301	20231222	133700	990227850	41200	41150	41200	41150	31
302	20231222	133600	988950800	41150	41150	41150	41150	18
303	20231222	133500	988210100	41150	41150	41150	41150	55
304	20231222	133400	985946850	41200	41200	41200	41200	0
305	20231222	133300	985946850	41200	41250	41250	41200	1275
306	20231222	133200	933411000	41250	41200	41250	41200	6
307	20231222	133100	933163650	41200	41250	41250	41200	10
308	20231222	133000	932751500	41250	41200	41250	41200	56
309	20231222	132900	930444000	41250	41250	41250	41250	0
310	20231222	132800	930444000	41250	41200	41250	41200	31
311	20231222	132700	929165400	41200	41200	41250	41200	1246
312	20231222	132600	877823050	41150	41150	41150	41150	2
313	20231222	132500	877740750	41150	41200	41200	41150	55
314	20231222	132400	875477400	41200	41200	41200	41200	214
315	20231222	132300	866660600	41150	41100	41150	41100	53
316	20231222	132200	864482150	41100	41150	41150	41100	54
317	20231222	132100	862262550	41100	41100	41100	41100	2
318	20231222	132000	862180350	41200	41200	41200	41200	5
319	20231222	131900	861974350	41150	41200	41200	41150	78
320	20231222	131800	858763250	41150	41150	41150	41150	9
321	20231222	131700	858392900	41150	41150	41150	41150	50
322	20231222	131600	856335400	41150	41150	41200	41150	19
323	20231222	131500	855552750	41150	41150	41150	41150	7
324	20231222	131400	855264700	41100	41150	41150	41100	51
325	20231222	131300	853168550	41150	41150	41150	41150	3
326	20231222	131200	853045100	41150	41150	41150	41150	34
327	20231222	131100	851646000	41150	41150	41150	41150	24
328	20231222	131000	850658400	41150	41150	41150	41150	31
329	20231222	130900	849382750	41150	41100	41150	41100	69
330	20231222	130800	846545900	41100	41100	41100	41100	4
331	20231222	130700	846381500	41100	41100	41100	41100	22
332	20231222	130600	845477300	41150	41050	41150	41050	1681
333	20231222	130500	776380250	41050	41000	41050	41000	36
334	20231222	130400	774902700	41000	41000	41050	41000	77
335	20231222	130300	771744650	41050	41050	41050	41050	3
336	20231222	130200	771621500	41000	41000	41000	41000	12
337	20231222	130100	771129500	41000	41000	41050	41000	79
338	20231222	130000	767889100	41000	41000	41000	41000	7
339	20231222	125900	767602100	41000	41000	41000	41000	0
340	20231222	125800	767602100	41000	41000	41000	41000	155
341	20231222	125700	761247100	41000	41000	41000	41000	2
342	20231222	125600	761165100	41050	41000	41050	41000	80
343	20231222	125500	757883700	41000	41000	41000	41000	4
344	20231222	125400	757719700	41000	41000	41000	41000	0
345	20231222	125300	757719700	41000	41050	41050	41000	1559
346	20231222	125200	693725450	41100	41150	41250	41100	940
347	20231222	125100	655074550	41250	41250	41250	41250	5
348	20231222	125000	654868300	41200	41200	41250	41200	90
349	20231222	124900	651158500	41200	41200	41200	41200	13
350	20231222	124800	650622900	41250	41200	41250	41200	55
351	20231222	124700	648356650	41250	41200	41250	41200	30
352	20231222	124600	647119250	41250	41200	41250	41200	7
353	20231222	124500	646830600	41200	41200	41200	41200	53
354	20231222	124400	644647000	41250	41200	41250	41200	23
355	20231222	124300	643699250	41200	41200	41200	41200	1
356	20231222	124200	643658050	41200	41200	41200	41150	60
357	20231222	124100	641186150	41250	41200	41250	41200	4
358	20231222	124000	641021200	41200	41200	41200	41200	51
359	20231222	123900	638920000	41200	41200	41200	41200	8
360	20231222	123800	638590400	41200	41200	41200	41200	163
361	20231222	123700	631874800	41100	41150	41150	41100	51
362	20231222	123600	629776200	41150	41150	41150	41150	1
363	20231222	123500	629735050	41150	41150	41150	41150	7
364	20231222	123400	629447000	41150	41150	41150	41150	50
365	20231222	123300	627389500	41150	41150	41150	41150	3
366	20231222	123200	627266050	41150	41150	41150	41100	58
367	20231222	123100	624879400	41150	41150	41150	41150	1
368	20231222	123000	624838250	41150	41150	41150	41150	0
369	20231222	122900	624838250	41150	41100	41150	41100	54
370	20231222	122800	622616350	41100	41100	41100	41100	5
371	20231222	122700	622410850	41100	41100	41100	41100	2
372	20231222	122600	622328650	41150	41150	41150	41150	53
373	20231222	122500	620147700	41150	41150	41150	41150	4
374	20231222	122400	619983100	41150	41150	41150	41150	50
375	20231222	122300	617925600	41150	41150	41150	41150	1
376	20231222	122200	617884450	41150	41100	41150	41100	5
377	20231222	122100	617678750	41150	41150	41150	41150	53
378	20231222	122000	615497800	41150	41100	41150	41100	10
379	20231222	121900	615086350	41100	41100	41100	41100	13
380	20231222	121800	614552050	41150	41150	41150	41150	52
381	20231222	121700	612412250	41150	41150	41150	41150	5
382	20231222	121600	612206500	41150	41200	41200	41150	32
383	20231222	121500	610888300	41150	41150	41150	41150	15
384	20231222	121400	610271050	41150	41150	41150	41150	0
385	20231222	121300	610271050	41150	41150	41200	41150	77
386	20231222	121200	607102050	41150	41150	41150	41150	0
387	20231222	121100	607102050	41150	41150	41150	41150	54
388	20231222	121000	604879950	41150	41150	41150	41150	0
389	20231222	120900	604879950	41150	41150	41150	41150	5
390	20231222	120800	604674200	41150	41150	41150	41150	52
391	20231222	120700	602534400	41200	41200	41200	41200	28
392	20231222	120600	601380800	41150	41150	41150	41150	6
393	20231222	120500	601133900	41150	41150	41150	41150	55
394	20231222	120400	598870650	41100	41100	41100	41100	2
395	20231222	120300	598788450	41100	41150	41150	41100	62
396	20231222	120200	596237750	41200	41100	41200	41100	49
397	20231222	120100	594221000	41150	41150	41150	41150	0
398	20231222	120000	594221000	41150	41150	41150	41150	14
399	20231222	115900	593644900	41150	41150	41150	41150	123
400	20231222	115800	588583450	41200	41100	41200	41100	366
401	20231222	115700	573509550	41150	41100	41150	41100	104
402	20231222	115600	569232600	41150	41150	41150	41150	2
403	20231222	115500	569150300	41150	41150	41150	41150	53
404	20231222	115400	566969350	41150	41150	41150	41150	0
405	20231222	115300	566969350	41150	41150	41150	41100	10
406	20231222	115200	566558150	41150	41150	41200	41150	102
407	20231222	115100	562358400	41150	41150	41150	41150	100
408	20231222	115000	558243400	41150	41100	41150	41100	219
409	20231222	114900	549231800	41100	41100	41100	41100	57
410	20231222	114800	546889100	41050	41050	41050	41050	1
411	20231222	114700	546848050	41100	41100	41100	41100	50
412	20231222	114600	544793050	41050	41050	41050	41050	19
413	20231222	114500	544013100	41050	41050	41050	41050	0
414	20231222	114400	544013100	41050	41050	41100	41050	143
415	20231222	114300	538137650	41050	41100	41100	41050	135
416	20231222	114200	532589450	41100	41100	41100	41100	0
417	20231222	114100	532589450	41100	41100	41100	41100	100
418	20231222	114000	528479450	41100	41100	41100	41100	4
419	20231222	113900	528315050	41100	41100	41100	41100	58
420	20231222	113800	525931250	41050	41050	41050	41050	11
421	20231222	113700	525479700	41100	41100	41100	41100	4
422	20231222	113600	525315300	41150	41100	41150	41100	538
423	20231222	113500	503194250	41100	41100	41100	41100	1
424	20231222	113400	503153150	41100	41100	41100	41100	50
425	20231222	113300	501098150	41100	41100	41100	41100	57
426	20231222	113200	498755450	41100	41050	41100	41050	7
427	20231222	113100	498467850	41100	41100	41100	41100	129
428	20231222	113000	493165950	41000	41000	41000	41000	5
429	20231222	112900	492960950	41000	41000	41000	41000	505
430	20231222	112800	472255950	41000	41000	41050	41000	53
431	20231222	112700	470082900	41050	41050	41050	41050	8
432	20231222	112600	469754500	41100	41100	41100	41100	28
433	20231222	112500	468603700	41050	41050	41050	41050	53
434	20231222	112400	466428050	41050	41050	41050	41050	5
435	20231222	112300	466222800	41050	41100	41100	41050	43
436	20231222	112200	464455550	41100	41100	41150	41100	35
437	20231222	112100	463015650	41100	41100	41100	41100	178
438	20231222	112000	455699850	41100	41150	41150	41100	66
439	20231222	111900	452986650	41100	41100	41100	41100	307
440	20231222	111800	440368950	41150	41150	41150	41150	55
441	20231222	111700	438105700	41200	41150	41200	41150	30
442	20231222	111600	436869900	41150	41150	41150	41150	2
443	20231222	111500	436787600	41150	41150	41150	41150	52
444	20231222	111400	434647800	41150	41150	41150	41150	30
445	20231222	111300	433413300	41150	41150	41150	41150	17
446	20231222	111200	432713750	41150	41150	41150	41150	35
447	20231222	111100	431273500	41150	41150	41150	41150	7
448	20231222	111000	430985450	41150	41200	41200	41150	59
449	20231222	110900	428557550	41200	41200	41200	41200	60
450	20231222	110800	426085550	41200	41200	41200	41200	4
451	20231222	110700	425920750	41200	41200	41200	41200	54
452	20231222	110600	423695950	41200	41200	41200	41200	264
453	20231222	110500	412819150	41150	41150	41150	41150	2
454	20231222	110400	412736850	41150	41150	41150	41100	131
455	20231222	110300	407346550	41150	41150	41150	41150	11
456	20231222	110200	406893900	41150	41150	41150	41150	50
457	20231222	110100	404836400	41150	41150	41150	41150	5
458	20231222	110000	404630650	41200	41200	41200	41200	0
459	20231222	105900	404630650	41200	41200	41200	41150	165
460	20231222	105800	397832700	41200	41200	41200	41200	21
461	20231222	105700	396967500	41200	41000	41200	41000	1050
462	20231222	105600	353762350	41050	41050	41050	41050	51
463	20231222	105500	351668800	41050	41050	41050	41050	1
464	20231222	105400	351627750	41050	41000	41050	41000	137
465	20231222	105300	346006700	41000	41000	41000	41000	0
466	20231222	105200	346006700	41000	41000	41000	41000	0
467	20231222	105100	346006700	41000	41000	41000	41000	5
468	20231222	105000	345801700	41000	41000	41000	41000	3
469	20231222	104900	345678700	40950	41050	41050	40950	10
470	20231222	104800	345268400	41000	41000	41000	41000	192
471	20231222	104700	337396400	41000	41050	41050	41000	1002
472	20231222	104600	296313250	41050	41050	41050	41050	5
473	20231222	104500	296108000	41000	41100	41100	41000	168
474	20231222	104400	289216350	41100	41100	41100	41100	10
475	20231222	104300	288805350	41100	41100	41100	41100	20
476	20231222	104200	287983350	41100	41100	41100	41100	0
477	20231222	104100	287983350	41100	41150	41150	41100	31
478	20231222	104000	286707850	41150	41150	41150	41150	0
479	20231222	103900	286707850	41150	41150	41150	41150	26
480	20231222	103800	285637950	41150	41150	41150	41150	233
481	20231222	103700	276050000	41150	41150	41150	41150	5
482	20231222	103600	275844250	41100	41050	41100	41050	5
483	20231222	103500	275638900	41050	41050	41050	41050	4
484	20231222	103400	275474700	41100	41150	41150	41100	2
485	20231222	103300	275392450	41150	41150	41150	41150	0
486	20231222	103200	275392450	41150	41100	41150	41100	155
487	20231222	103100	269021900	41100	41100	41100	41100	4
488	20231222	103000	268857500	41100	41100	41100	41100	30
489	20231222	102900	267624500	41050	41100	41100	41050	25
490	20231222	102800	266597050	41100	41100	41100	41100	4
491	20231222	102700	266432650	41100	41100	41100	41100	0
492	20231222	102600	266432650	41100	41100	41100	41100	25
493	20231222	102500	265405150	41100	41100	41150	41100	9
494	20231222	102400	265035200	41200	41200	41200	41200	0
495	20231222	102300	265035200	41200	41000	41200	41000	1195
496	20231222	102200	216014550	40950	40950	40950	40950	7
497	20231222	102100	215727900	40950	40950	40950	40950	40
498	20231222	102000	214089900	40950	40950	40950	40950	1
499	20231222	101900	214048950	40950	40950	40950	40950	4
500	20231222	101800	213885150	41000	41000	41000	41000	28
501	20231222	101700	212737150	41000	41000	41000	41000	0
502	20231222	101600	212737150	41000	41000	41000	41000	2
503	20231222	101500	212655150	41000	40950	41000	40950	12
504	20231222	101400	212163600	41000	41000	41000	41000	28
505	20231222	101300	211015600	41000	41000	41000	41000	0
506	20231222	101200	211015600	41000	40950	41000	40950	5
507	20231222	101100	210810800	40950	40950	40950	40950	2
508	20231222	101000	210728900	40950	40950	40950	40950	1
509	20231222	100900	210687950	41000	40900	41000	40900	2
510	20231222	100800	210606050	40950	40950	40950	40950	38
511	20231222	100700	209049950	40950	40950	40950	40950	1
512	20231222	100600	209009000	40950	40950	40950	40950	0
513	20231222	100500	209009000	40950	40950	40950	40950	17
514	20231222	100400	208312850	40950	40950	40950	40950	12
515	20231222	100300	207821450	40900	40900	40900	40900	0
516	20231222	100200	207821450	40900	40900	40900	40900	3
517	20231222	100100	207698750	40950	40950	41000	40950	39
518	20231222	100000	206101450	40950	40900	40950	40900	40
519	20231222	095900	204463550	40950	40950	40950	40950	24
520	20231222	095800	203480750	40950	40950	40950	40950	0
521	20231222	095700	203480750	40950	41000	41000	40950	4
522	20231222	095600	203316900	41000	41000	41000	41000	28
523	20231222	095500	202168900	40950	40950	40950	40950	5
524	20231222	095400	201964150	40950	40950	40950	40950	133
525	20231222	095300	196517800	40950	40950	40950	40950	0
526	20231222	095200	196517800	40950	40950	40950	40950	4
527	20231222	095100	196354000	41000	40950	41000	40950	30
528	20231222	095000	195124050	40950	40950	40950	40950	4
529	20231222	094900	194960250	40950	41000	41000	40950	31
530	20231222	094800	193689400	41000	41000	41000	41000	1
531	20231222	094700	193648400	41000	41000	41000	41000	28
532	20231222	094600	192500400	40950	40950	40950	40950	4
533	20231222	094500	192336600	40950	40950	40950	40950	1
534	20231222	094400	192295650	41000	41000	41000	41000	3
535	20231222	094300	192172650	40950	40950	40950	40950	12
536	20231222	094200	191681250	41000	41000	41000	41000	28
537	20231222	094100	190533250	41000	41000	41000	41000	2
538	20231222	094000	190451250	40950	40950	40950	40950	4
539	20231222	093900	190287450	40950	40950	40950	40950	4
540	20231222	093800	190123650	41000	41000	41000	41000	28
541	20231222	093700	188975650	41000	41000	41000	41000	1
542	20231222	093600	188934650	40950	40950	40950	40950	6
543	20231222	093500	188688950	40950	40950	40950	40950	3
544	20231222	093400	188566100	41000	41000	41000	41000	5
545	20231222	093300	188361100	41000	41000	41000	41000	1
546	20231222	093200	188320100	41050	41000	41050	41000	303
547	20231222	093100	175897050	41000	41000	41000	41000	513
548	20231222	093000	154864050	40950	40900	40950	40900	57
549	20231222	092900	152529950	40900	40900	40900	40900	28
550	20231222	092800	151384750	40900	40850	40900	40850	6
551	20231222	092700	151139400	40950	40850	40950	40850	3
552	20231222	092600	151016650	40950	40950	40950	40950	20
553	20231222	092500	150197650	40950	40950	40950	40950	108
554	20231222	092400	145775050	40950	40850	40950	40850	171
555	20231222	092300	138789400	40850	40800	40850	40800	159
556	20231222	092200	132301700	40800	40800	40800	40800	0
557	20231222	092100	132301700	40800	40750	40800	40750	512
558	20231222	092000	111437200	40850	40800	40850	40800	141
559	20231222	091900	105678750	40800	40800	40800	40800	653
560	20231222	091800	79036350	40800	40800	40850	40800	222
561	20231222	091700	69967750	40850	40850	40850	40850	1
562	20231222	091600	69926900	40850	40900	40900	40850	116
563	20231222	091500	65185100	40850	40850	40850	40850	568
564	20231222	091400	41982300	40850	40850	40850	40850	1
565	20231222	091300	41941450	40850	40850	40850	40850	3
566	20231222	091200	41818900	40850	40950	40950	40850	414
567	20231222	091100	24906600	40950	40900	40950	40900	67
568	20231222	091000	22166050	41050	41050	41050	41050	4
569	20231222	090900	22001850	40900	40900	40900	40900	0
570	20231222	090800	22001850	40900	41050	41050	40900	182
571	20231222	090700	14557650	40900	40900	40900	40900	24
572	20231222	090600	13576050	41050	41050	41050	40900	6
573	20231222	090500	13329900	41050	41050	41050	41050	0
574	20231222	090400	13329900	41050	41050	41050	41050	0
575	20231222	090300	13329900	41050	41050	41050	41050	0
576	20231222	090200	13329900	41050	41050	41050	41050	0
577	20231222	090100	13329900	41050	41050	41050	41050	12
578	20231222	090000	12837300	40900	40850	41050	40850	314