KissMeData/007690/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	184900	631224000	40600	40600	40600	40600	1895
3	20231219	184800	631224000	40600	40600	40600	40600	0
4	20231219	184700	631224000	40600	40600	40600	40600	0
5	20231219	184600	631224000	40600	40600	40600	40600	0
6	20231219	184500	631224000	40600	40600	40600	40600	0
7	20231219	184400	631224000	40600	40600	40600	40600	0
8	20231219	184300	631224000	40600	40600	40600	40600	0
9	20231219	184200	631224000	40600	40600	40600	40600	0
10	20231219	184100	631224000	40600	40600	40600	40600	0
11	20231219	184000	631224000	40600	40600	40600	40600	0
12	20231219	183900	631224000	40600	40600	40600	40600	0
13	20231219	183800	631224000	40600	40600	40600	40600	0
14	20231219	183700	631224000	40600	40600	40600	40600	0
15	20231219	183600	631224000	40600	40600	40600	40600	0
16	20231219	183500	631224000	40600	40600	40600	40600	0
17	20231219	183400	631224000	40600	40600	40600	40600	0
18	20231219	183300	631224000	40600	40600	40600	40600	0
19	20231219	183200	631224000	40600	40600	40600	40600	0
20	20231219	183100	631224000	40600	40600	40600	40600	0
21	20231219	183000	631224000	40600	40600	40600	40600	0
22	20231219	182900	631224000	40600	40600	40600	40600	0
23	20231219	182800	631224000	40600	40600	40600	40600	0
24	20231219	182700	631224000	40600	40600	40600	40600	0
25	20231219	182600	631224000	40600	40600	40600	40600	0
26	20231219	182500	631224000	40600	40600	40600	40600	0
27	20231219	182400	631224000	40600	40600	40600	40600	0
28	20231219	182300	631224000	40600	40600	40600	40600	0
29	20231219	182200	631224000	40600	40600	40600	40600	0
30	20231219	182100	631224000	40600	40600	40600	40600	0
31	20231219	182000	631224000	40600	40600	40600	40600	0
32	20231219	181900	631224000	40600	40600	40600	40600	1895
33	20231219	181800	631224000	40600	40600	40600	40600	0
34	20231219	181700	631224000	40600	40600	40600	40600	0
35	20231219	181600	631224000	40600	40600	40600	40600	0
36	20231219	181500	631224000	40600	40600	40600	40600	0
37	20231219	181400	631224000	40600	40600	40600	40600	0
38	20231219	181300	631224000	40600	40600	40600	40600	0
39	20231219	181200	631224000	40600	40600	40600	40600	0
40	20231219	181100	631224000	40600	40600	40600	40600	0
41	20231219	181000	631224000	40600	40600	40600	40600	0
42	20231219	180900	631224000	40600	40600	40600	40600	0
43	20231219	180800	631224000	40600	40600	40600	40600	0
44	20231219	180700	631224000	40600	40600	40600	40600	0
45	20231219	180600	631224000	40600	40600	40600	40600	0
46	20231219	180500	631224000	40600	40600	40600	40600	0
47	20231219	180400	631224000	40600	40600	40600	40600	0
48	20231219	180300	631224000	40600	40600	40600	40600	0
49	20231219	180200	631224000	40600	40600	40600	40600	0
50	20231219	180100	631224000	40600	40600	40600	40600	0
51	20231219	180000	631224000	40600	40600	40600	40600	0
52	20231219	175900	631224000	40600	40600	40600	40600	0
53	20231219	175800	631224000	40600	40600	40600	40600	0
54	20231219	175700	631224000	40600	40600	40600	40600	0
55	20231219	175600	631224000	40600	40600	40600	40600	0
56	20231219	175500	631224000	40600	40600	40600	40600	0
57	20231219	175400	631224000	40600	40600	40600	40600	0
58	20231219	175300	631224000	40600	40600	40600	40600	0
59	20231219	175200	631224000	40600	40600	40600	40600	0
60	20231219	175100	631224000	40600	40600	40600	40600	0
61	20231219	175000	631224000	40600	40600	40600	40600	0
62	20231219	174900	631224000	40600	40600	40600	40600	1895
63	20231219	174800	631224000	40600	40600	40600	40600	0
64	20231219	174700	631224000	40600	40600	40600	40600	0
65	20231219	174600	631224000	40600	40600	40600	40600	0
66	20231219	174500	631224000	40600	40600	40600	40600	0
67	20231219	174400	631224000	40600	40600	40600	40600	0
68	20231219	174300	631224000	40600	40600	40600	40600	0
69	20231219	174200	631224000	40600	40600	40600	40600	0
70	20231219	174100	631224000	40600	40600	40600	40600	0
71	20231219	174000	631224000	40600	40600	40600	40600	0
72	20231219	173900	631224000	40600	40600	40600	40600	0
73	20231219	173800	631224000	40600	40600	40600	40600	0
74	20231219	173700	631224000	40600	40600	40600	40600	0
75	20231219	173600	631224000	40600	40600	40600	40600	0
76	20231219	173500	631224000	40600	40600	40600	40600	0
77	20231219	173400	631224000	40600	40600	40600	40600	0
78	20231219	173300	631224000	40600	40600	40600	40600	0
79	20231219	173200	631224000	40600	40600	40600	40600	0
80	20231219	173100	631224000	40600	40600	40600	40600	0
81	20231219	173000	631224000	40600	40600	40600	40600	0
82	20231219	172900	631224000	40600	40600	40600	40600	0
83	20231219	172800	631224000	40600	40600	40600	40600	0
84	20231219	172700	631224000	40600	40600	40600	40600	0
85	20231219	172600	631224000	40600	40600	40600	40600	0
86	20231219	172500	631224000	40600	40600	40600	40600	0
87	20231219	172400	631224000	40600	40600	40600	40600	0
88	20231219	172300	631224000	40600	40600	40600	40600	0
89	20231219	172200	631224000	40600	40600	40600	40600	0
90	20231219	172100	631224000	40600	40600	40600	40600	0
91	20231219	172000	631224000	40600	40600	40600	40600	0
92	20231219	171900	631224000	40600	40600	40600	40600	1895
93	20231219	171800	631224000	40600	40600	40600	40600	0
94	20231219	171700	631224000	40600	40600	40600	40600	0
95	20231219	171600	631224000	40600	40600	40600	40600	0
96	20231219	171500	631224000	40600	40600	40600	40600	0
97	20231219	171400	631224000	40600	40600	40600	40600	0
98	20231219	171300	631224000	40600	40600	40600	40600	0
99	20231219	171200	631224000	40600	40600	40600	40600	0
100	20231219	171100	631224000	40600	40600	40600	40600	0
101	20231219	171000	631224000	40600	40600	40600	40600	0
102	20231219	170900	631224000	40600	40600	40600	40600	0
103	20231219	170800	631224000	40600	40600	40600	40600	0
104	20231219	170700	631224000	40600	40600	40600	40600	0
105	20231219	170600	631224000	40600	40600	40600	40600	0
106	20231219	170500	631224000	40600	40600	40600	40600	0
107	20231219	170400	631224000	40600	40600	40600	40600	0
108	20231219	170300	631224000	40600	40600	40600	40600	0
109	20231219	170200	631224000	40600	40600	40600	40600	0
110	20231219	170100	631224000	40600	40600	40600	40600	0
111	20231219	170000	631224000	40600	40600	40600	40600	0
112	20231219	165900	631224000	40600	40600	40600	40600	0
113	20231219	165800	631224000	40600	40600	40600	40600	0
114	20231219	165700	631224000	40600	40600	40600	40600	0
115	20231219	165600	631224000	40600	40600	40600	40600	0
116	20231219	165500	631224000	40600	40600	40600	40600	0
117	20231219	165400	631224000	40600	40600	40600	40600	0
118	20231219	165300	631224000	40600	40600	40600	40600	0
119	20231219	165200	631224000	40600	40600	40600	40600	0
120	20231219	165100	631224000	40600	40600	40600	40600	0
121	20231219	165000	631224000	40600	40600	40600	40600	0
122	20231219	164900	631224000	40600	40600	40600	40600	1895
123	20231219	164800	631224000	40600	40600	40600	40600	0
124	20231219	164700	631224000	40600	40600	40600	40600	0
125	20231219	164600	631224000	40600	40600	40600	40600	0
126	20231219	164500	631224000	40600	40600	40600	40600	0
127	20231219	164400	631224000	40600	40600	40600	40600	0
128	20231219	164300	631224000	40600	40600	40600	40600	0
129	20231219	164200	631224000	40600	40600	40600	40600	0
130	20231219	164100	631224000	40600	40600	40600	40600	0
131	20231219	164000	631224000	40600	40600	40600	40600	0
132	20231219	163900	631224000	40600	40600	40600	40600	0
133	20231219	163800	631224000	40600	40600	40600	40600	0
134	20231219	163700	631224000	40600	40600	40600	40600	0
135	20231219	163600	631224000	40600	40600	40600	40600	0
136	20231219	163500	631224000	40600	40600	40600	40600	0
137	20231219	163400	631224000	40600	40600	40600	40600	0
138	20231219	163300	631224000	40600	40600	40600	40600	0
139	20231219	163200	631224000	40600	40600	40600	40600	0
140	20231219	163100	631224000	40600	40600	40600	40600	0
141	20231219	163000	631224000	40600	40600	40600	40600	0
142	20231219	162900	631224000	40600	40600	40600	40600	0
143	20231219	162800	631224000	40600	40600	40600	40600	0
144	20231219	162700	631224000	40600	40600	40600	40600	0
145	20231219	162600	631224000	40600	40600	40600	40600	0
146	20231219	162500	631224000	40600	40600	40600	40600	0
147	20231219	162400	631224000	40600	40600	40600	40600	0
148	20231219	162300	631224000	40600	40600	40600	40600	0
149	20231219	162200	631224000	40600	40600	40600	40600	0
150	20231219	162100	631224000	40600	40600	40600	40600	0
151	20231219	162000	631224000	40600	40600	40600	40600	0
152	20231219	161900	631224000	40600	40600	40600	40600	1895
153	20231219	161800	631224000	40600	40600	40600	40600	0
154	20231219	161700	631224000	40600	40600	40600	40600	0
155	20231219	161600	631224000	40600	40600	40600	40600	0
156	20231219	161500	631224000	40600	40600	40600	40600	0
157	20231219	161400	631224000	40600	40600	40600	40600	0
158	20231219	161300	631224000	40600	40600	40600	40600	0
159	20231219	161200	631224000	40600	40600	40600	40600	0
160	20231219	161100	631224000	40600	40600	40600	40600	0
161	20231219	161000	631224000	40600	40600	40600	40600	0
162	20231219	160900	631224000	40600	40600	40600	40600	0
163	20231219	160800	631224000	40600	40600	40600	40600	0
164	20231219	160700	631224000	40600	40600	40600	40600	0
165	20231219	160600	631224000	40600	40600	40600	40600	0
166	20231219	160500	631224000	40600	40600	40600	40600	0
167	20231219	160400	631224000	40600	40600	40600	40600	0
168	20231219	160300	631224000	40600	40600	40600	40600	0
169	20231219	160200	631224000	40600	40600	40600	40600	0
170	20231219	160100	631224000	40600	40600	40600	40600	0
171	20231219	160000	631224000	40600	40600	40600	40600	0
172	20231219	155900	631224000	40600	40600	40600	40600	0
173	20231219	155800	631224000	40600	40600	40600	40600	0
174	20231219	155700	631224000	40600	40600	40600	40600	0
175	20231219	155600	631224000	40600	40600	40600	40600	0
176	20231219	155500	631224000	40600	40600	40600	40600	0
177	20231219	155400	631224000	40600	40600	40600	40600	0
178	20231219	155300	631224000	40600	40600	40600	40600	0
179	20231219	155200	631224000	40600	40600	40600	40600	0
180	20231219	155100	631224000	40600	40600	40600	40600	0
181	20231219	155000	631224000	40600	40600	40600	40600	0
182	20231219	154900	631224000	40600	40600	40600	40600	1895
183	20231219	154800	631224000	40600	40600	40600	40600	0
184	20231219	154700	631224000	40600	40600	40600	40600	0
185	20231219	154600	631224000	40600	40600	40600	40600	0
186	20231219	154500	631224000	40600	40600	40600	40600	0
187	20231219	154400	631224000	40600	40600	40600	40600	0
188	20231219	154300	631224000	40600	40600	40600	40600	0
189	20231219	154200	631224000	40600	40600	40600	40600	0
190	20231219	154100	631224000	40600	40600	40600	40600	0
191	20231219	154000	631224000	40600	40600	40600	40600	0
192	20231219	153900	631224000	40600	40600	40600	40600	0
193	20231219	153800	631224000	40600	40600	40600	40600	0
194	20231219	153700	631224000	40600	40600	40600	40600	0
195	20231219	153600	631224000	40600	40600	40600	40600	0
196	20231219	153500	631224000	40600	40600	40600	40600	0
197	20231219	153400	631224000	40600	40600	40600	40600	0
198	20231219	153300	631224000	40600	40600	40600	40600	0
199	20231219	153200	631224000	40600	40600	40600	40600	0
200	20231219	153100	631224000	40600	40600	40600	40600	0
201	20231219	153000	631224000	40600	40600	40600	40600	1895
202	20231219	152900	554287000	40600	40600	40600	40600	0
203	20231219	152800	554287000	40600	40600	40600	40600	0
204	20231219	152700	554287000	40600	40600	40600	40600	0
205	20231219	152600	554287000	40600	40600	40600	40600	0
206	20231219	152500	554287000	40600	40600	40600	40600	0
207	20231219	152400	554287000	40600	40600	40600	40600	0
208	20231219	152300	554287000	40600	40600	40600	40600	0
209	20231219	152200	554287000	40600	40600	40600	40600	0
210	20231219	152100	554287000	40600	40600	40600	40600	0
211	20231219	152000	554287000	40600	40600	40600	40600	0
212	20231219	151900	554287000	40600	40600	40650	40600	135
213	20231219	151800	548804750	40600	40600	40600	40600	8
214	20231219	151700	548479950	40650	40600	40650	40600	16
215	20231219	151600	547829850	40600	40600	40600	40600	77
216	20231219	151500	544703650	40600	40650	40700	40600	114
217	20231219	151400	540070150	40600	40600	40600	40600	12
218	20231219	151300	539582950	40600	40550	40600	40550	104
219	20231219	151200	535362450	40500	40500	40500	40500	12
220	20231219	151100	534876450	40550	40550	40550	40550	260
221	20231219	151000	524333450	40550	40550	40550	40550	5
222	20231219	150900	524130700	40600	40600	40600	40550	31
223	20231219	150800	522872700	40600	40650	40650	40550	13
224	20231219	150700	522344700	40600	40550	40650	40550	21
225	20231219	150600	521492350	40550	40650	40650	40500	24
226	20231219	150500	520517700	40550	40500	40550	40500	13
227	20231219	150400	519990750	40500	40550	40550	40500	275
228	20231219	150300	508840100	40550	40550	40550	40550	14
229	20231219	150200	508272400	40550	40550	40550	40550	11
230	20231219	150100	507826350	40550	40550	40550	40550	4
231	20231219	150000	507664150	40550	40500	40550	40500	94
232	20231219	145900	503852550	40500	40500	40500	40500	14
233	20231219	145800	503285550	40500	40450	40550	40450	33
234	20231219	145700	501949150	40500	40450	40500	40450	8
235	20231219	145600	501625450	40500	40450	40500	40450	15
236	20231219	145500	501018200	40450	40500	40500	40450	16
237	20231219	145400	500370900	40450	40450	40450	40450	6
238	20231219	145300	500128200	40500	40450	40500	40450	13
239	20231219	145200	499602000	40450	40450	40450	40450	15
240	20231219	145100	498995250	40450	40500	40500	40450	16
241	20231219	145000	498347500	40450	40450	40450	40450	15
242	20231219	144900	497740750	40450	40450	40500	40450	17
243	20231219	144800	497052550	40450	40450	40450	40450	14
244	20231219	144700	496486250	40450	40450	40450	40450	15
245	20231219	144600	495879500	40450	40450	40450	40450	10
246	20231219	144500	495475000	40450	40450	40450	40450	12
247	20231219	144400	494989600	40500	40450	40850	40450	148
248	20231219	144300	488982950	40450	40450	40450	40450	28
249	20231219	144200	487850350	40450	40450	40450	40450	6
250	20231219	144100	487607650	40450	40450	40450	40450	15
251	20231219	144000	487000900	40450	40450	40450	40450	16
252	20231219	143900	486353700	40450	40450	40450	40450	19
253	20231219	143800	485585150	40450	40450	40500	40450	13
254	20231219	143700	485058950	40450	40450	40450	40450	16
255	20231219	143600	484411750	40450	40450	40450	40450	13
256	20231219	143500	483885900	40450	40450	40450	40450	15
257	20231219	143400	483279150	40450	40450	40500	40450	9
258	20231219	143300	482915050	40450	40450	40450	40450	14
259	20231219	143200	482348750	40450	40450	40450	40450	15
260	20231219	143100	481742000	40450	40450	40450	40450	17
261	20231219	143000	481054350	40500	40450	40500	40450	9
262	20231219	142900	480690200	40400	40400	40400	40400	15
263	20231219	142800	480084200	40400	40400	40400	40400	14
264	20231219	142700	479518600	40400	40400	40400	40400	164
265	20231219	142600	472893000	40400	40400	40400	40400	7
266	20231219	142500	472610200	40400	40400	40500	40400	22
267	20231219	142400	471721200	40400	40450	40450	40400	6
268	20231219	142300	471478750	40400	40400	40450	40400	13
269	20231219	142200	470953150	40400	40450	40450	40400	5
270	20231219	142100	470751100	40400	40450	40450	40400	31
271	20231219	142000	469497350	40500	40400	40500	40400	24
272	20231219	141900	468526300	40450	40400	40450	40400	28
273	20231219	141800	467394250	40400	40400	40400	40400	4
274	20231219	141700	467232650	40450	40450	40450	40400	14
275	20231219	141600	466666400	40450	40400	40450	40400	12
276	20231219	141500	466181200	40450	40450	40450	40400	30
277	20231219	141400	464968750	40450	40450	40450	40450	6
278	20231219	141300	464726050	40500	40450	40500	40450	13
279	20231219	141200	464200150	40450	40450	40450	40450	89
280	20231219	141100	460600100	40450	40450	40450	40450	13
281	20231219	141000	460074250	40500	40450	40500	40450	23
282	20231219	140900	459143800	40450	40450	40450	40450	18
283	20231219	140800	458415700	40450	40450	40450	40450	31
284	20231219	140700	457161750	40450	40450	40450	40450	32
285	20231219	140600	455867350	40450	40450	40450	40450	9
286	20231219	140500	455503300	40450	40400	40450	40400	39
287	20231219	140400	453925800	40400	40450	40450	40400	26
288	20231219	140300	452874900	40450	40400	40450	40400	156
289	20231219	140200	446572450	40400	40400	40400	40400	29
290	20231219	140100	445400850	40400	40400	40400	40400	32
291	20231219	140000	444108050	40400	40400	40450	40400	27
292	20231219	135900	443017100	40450	40450	40500	40450	53
293	20231219	135800	440873200	40450	40450	40450	40450	24
294	20231219	135700	439902400	40450	40450	40450	40450	47
295	20231219	135600	438001250	40450	40450	40450	40450	37
296	20231219	135500	436504600	40450	40450	40500	40400	108
297	20231219	135400	432132600	40500	40450	40500	40400	32
298	20231219	135300	430838250	40450	40450	40450	40450	14
299	20231219	135200	430271950	40450	40400	40450	40400	89
300	20231219	135100	426671950	40400	40450	40450	40400	36
301	20231219	135000	425216150	40450	40450	40450	40450	44
302	20231219	134900	423436350	40400	40400	40400	40400	59
303	20231219	134800	421052750	40400	40400	40400	40400	34
304	20231219	134700	419679150	40400	40450	40450	40400	34
305	20231219	134600	418305050	40450	40450	40450	40450	45
306	20231219	134500	416484800	40450	40500	40500	40450	44
307	20231219	134400	414704950	40450	40450	40450	40450	39
308	20231219	134300	413127400	40450	40450	40500	40450	21
309	20231219	134200	412277600	40450	40450	40450	40450	55
310	20231219	134100	410052850	40450	40450	40450	40450	138
311	20231219	134000	404470750	40450	40450	40450	40450	26
312	20231219	133900	403419050	40450	40450	40550	40450	52
313	20231219	133800	401315350	40450	40450	40500	40450	52
314	20231219	133700	399211050	40450	40450	40450	40450	37
315	20231219	133600	397714400	40450	40450	40450	40450	16
316	20231219	133500	397067200	40450	40450	40450	40450	58
317	20231219	133400	394721100	40450	40450	40450	40450	30
318	20231219	133300	393507600	40450	40450	40450	40450	10
319	20231219	133200	393103100	40450	40450	40450	40450	29
320	20231219	133100	391930050	40500	40450	40500	40450	42
321	20231219	133000	390230300	40500	40450	40500	40450	39
322	20231219	132900	388650950	40450	40450	40450	40450	23
323	20231219	132800	387720600	40550	40400	40550	40400	34
324	20231219	132700	386346350	40450	40450	40450	40450	37
325	20231219	132600	384849700	40450	40450	40450	40450	3
326	20231219	132500	384728350	40450	40450	40450	40450	58
327	20231219	132400	382382250	40450	40450	40450	40450	8
328	20231219	132300	382058650	40450	40450	40450	40450	25
329	20231219	132200	381047400	40500	40500	40500	40450	60
330	20231219	132100	378618300	40500	40450	40500	40450	32
331	20231219	132000	377323550	40500	40500	40500	40450	37
332	20231219	131900	375826600	40450	40450	40450	40450	12
333	20231219	131800	375341200	40450	40450	40450	40450	45
334	20231219	131700	373520950	40450	40450	40450	40450	14
335	20231219	131600	372954650	40450	40450	40450	40450	37
336	20231219	131500	371458000	40450	40450	40450	40450	16
337	20231219	131400	370810800	40500	40450	40500	40450	24
338	20231219	131300	369839750	40450	40450	40450	40450	17
339	20231219	131200	369152100	40450	40450	40450	40450	17
340	20231219	131100	368464450	40450	40450	40450	40450	52
341	20231219	131000	366361050	40450	40450	40450	40450	6
342	20231219	130900	366118350	40500	40500	40500	40500	25
343	20231219	130800	365105850	40500	40450	40550	40450	43
344	20231219	130700	363363900	40450	40500	40500	40450	28
345	20231219	130600	362230800	40500	40500	40500	40500	11
346	20231219	130500	361785300	40500	40500	40500	40500	37
347	20231219	130400	360286800	40500	40500	40500	40500	26
348	20231219	130300	359233800	40500	40500	40500	40500	19
349	20231219	130200	358464300	40500	40500	40500	40500	38
350	20231219	130100	356925300	40500	40500	40500	40500	21
351	20231219	130000	356074800	40450	40500	40500	40450	46
352	20231219	125900	354213050	40500	40450	40500	40450	23
353	20231219	125800	353282550	40500	40500	40500	40450	14
354	20231219	125700	352716100	40500	40500	40500	40500	24
355	20231219	125600	351744100	40500	40500	40500	40500	35
356	20231219	125500	350326600	40500	40550	40550	40500	10
357	20231219	125400	349921500	40550	40500	40550	40500	10
358	20231219	125300	349516350	40500	40500	40500	40500	49
359	20231219	125200	347531850	40550	40550	40550	40550	11
360	20231219	125100	347085800	40550	40500	40550	40500	58
361	20231219	125000	344735200	40500	40500	40500	40500	22
362	20231219	124900	343844200	40550	40550	40550	40500	11
363	20231219	124800	343398250	40500	40500	40500	40500	17
364	20231219	124700	342709750	40550	40550	40550	40550	22
365	20231219	124600	341817650	40550	40550	40550	40550	56
366	20231219	124500	339546850	40500	40500	40500	40500	26
367	20231219	124400	338493850	40500	40550	40550	40500	94
368	20231219	124300	334686800	40500	40500	40500	40500	24
369	20231219	124200	333714800	40500	40500	40500	40500	25
370	20231219	124100	332702300	40500	40450	40500	40450	17
371	20231219	124000	332014350	40500	40500	40500	40500	28
372	20231219	123900	330880350	40550	40500	40550	40500	29
373	20231219	123800	329705800	40500	40500	40500	40500	31
374	20231219	123700	328450300	40500	40500	40500	40500	20
375	20231219	123600	327640300	40500	40500	40500	40450	50
376	20231219	123500	325616700	40450	40450	40450	40450	8
377	20231219	123400	325293100	40450	40450	40500	40450	10
378	20231219	123300	324888550	40500	40500	40500	40500	30
379	20231219	123200	323673550	40500	40500	40550	40500	41
380	20231219	123100	322012950	40500	40500	40500	40500	21
381	20231219	123000	321162450	40500	40500	40500	40500	12
382	20231219	122900	320676450	40500	40500	40500	40500	72
383	20231219	122800	317760450	40550	40500	40550	40500	11
384	20231219	122700	317314900	40500	40500	40500	40500	27
385	20231219	122600	316221400	40500	40500	40500	40500	24
386	20231219	122500	315249400	40450	40450	40450	40450	27
387	20231219	122400	314157250	40550	40450	40550	40450	33
388	20231219	122300	312821550	40450	40450	40450	40450	0
389	20231219	122200	312821550	40450	40450	40500	40450	54
390	20231219	122100	310637200	40450	40500	40500	40450	17
391	20231219	122000	309949400	40500	40450	40500	40450	57
392	20231219	121900	307643500	40450	40450	40450	40450	6
393	20231219	121800	307400800	40500	40500	40500	40450	108
394	20231219	121700	303028300	40500	40500	40500	40500	26
395	20231219	121600	301975300	40500	40500	40500	40500	11
396	20231219	121500	301529800	40500	40450	40500	40450	26
397	20231219	121400	300477600	40500	40500	40500	40450	19
398	20231219	121300	299708400	40450	40450	40450	40450	35
399	20231219	121200	298292650	40450	40450	40450	40450	19
400	20231219	121100	297524100	40500	40450	40500	40450	40
401	20231219	121000	295905750	40450	40500	40500	40450	16
402	20231219	120900	295258300	40500	40450	40500	40450	34
403	20231219	120800	293882150	40550	40500	40550	40450	25
404	20231219	120700	292870300	40500	40500	40500	40500	45
405	20231219	120600	291047800	40500	40500	40500	40500	8
406	20231219	120500	290723800	40500	40500	40500	40500	23
407	20231219	120400	289792300	40500	40500	40500	40500	48
408	20231219	120300	287848300	40500	40500	40500	40500	19
409	20231219	120200	287078800	40550	40550	40550	40500	31
410	20231219	120100	285823000	40500	40500	40500	40500	27
411	20231219	120000	284729500	40500	40500	40500	40500	39
412	20231219	115900	283150000	40550	40550	40550	40550	9
413	20231219	115800	282785050	40550	40500	40550	40500	59
414	20231219	115700	280395300	40500	40500	40500	40500	94
415	20231219	115600	276588300	40500	40500	40500	40500	8
416	20231219	115500	276264300	40500	40550	40550	40500	31
417	20231219	115400	275008650	40550	40550	40550	40550	35
418	20231219	115300	273589400	40550	40500	40550	40500	42
419	20231219	115200	271886900	40500	40500	40500	40500	14
420	20231219	115100	271319900	40500	40500	40550	40500	30
421	20231219	115000	270104400	40500	40550	40550	40500	51
422	20231219	114900	268038800	40500	40500	40550	40500	9
423	20231219	114800	267674250	40500	40550	40550	40500	12
424	20231219	114700	267187800	40600	40500	40600	40500	25
425	20231219	114600	266174300	40550	40500	40550	40500	68
426	20231219	114500	263417050	40500	40550	40550	40500	33
427	20231219	114400	262080050	40500	40500	40550	40500	33
428	20231219	114300	260743350	40550	40500	40550	40500	147
429	20231219	114200	254788750	40550	40550	40550	40500	30
430	20231219	114100	253573600	40550	40500	40550	40500	25
431	20231219	114000	252560200	40500	40550	40550	40500	51
432	20231219	113900	250494650	40500	40500	40500	40500	3
433	20231219	113800	250373150	40500	40500	40500	40500	43
434	20231219	113700	248631650	40500	40500	40500	40500	7
435	20231219	113600	248348150	40500	40500	40500	40500	36
436	20231219	113500	246890150	40550	40550	40550	40550	30
437	20231219	113400	245673650	40550	40550	40550	40550	16
438	20231219	113300	245024850	40550	40550	40550	40500	46
439	20231219	113200	243159850	40550	40550	40550	40550	11
440	20231219	113100	242713800	40550	40550	40550	40550	32
441	20231219	113000	241416200	40550	40500	40550	40500	21
442	20231219	112900	240565200	40500	40500	40500	40500	42
443	20231219	112800	238864200	40500	40500	40500	40500	24
444	20231219	112700	237892200	40500	40500	40500	40500	11
445	20231219	112600	237446700	40500	40550	40550	40500	44
446	20231219	112500	235663400	40550	40550	40550	40550	11
447	20231219	112400	235217350	40550	40550	40550	40550	32
448	20231219	112300	233919750	40550	40600	40600	40550	11
449	20231219	112200	233473200	40550	40550	40550	40550	41
450	20231219	112100	231810650	40550	40600	40600	40550	24
451	20231219	112000	230837100	40600	40600	40600	40600	33
452	20231219	111900	229497300	40600	40550	40600	40550	45
453	20231219	111800	227671400	40600	40550	40600	40550	122
454	20231219	111700	222721100	40550	40550	40550	40550	19
455	20231219	111600	221950650	40600	40600	40650	40600	494
456	20231219	111500	201894200	40600	40600	40650	40600	29
457	20231219	111400	200716700	40650	40600	40650	40600	12
458	20231219	111300	200229150	40650	40600	40650	40600	53
459	20231219	111200	198076850	40600	40600	40600	40600	26
460	20231219	111100	197021250	40600	40600	40650	40600	143
461	20231219	111000	191215200	40650	40650	40650	40650	0
462	20231219	110900	191215200	40650	40650	40650	40650	480
463	20231219	110800	171703200	40650	40650	40700	40650	35
464	20231219	110700	170280350	40700	40650	40700	40650	11
465	20231219	110600	169833050	40650	40750	40750	40650	280
466	20231219	110500	158438300	40700	40700	40700	40700	23
467	20231219	110400	157502200	40700	40700	40750	40700	25
468	20231219	110300	156484650	40700	40700	40700	40700	12
469	20231219	110200	155996250	40750	40750	40750	40750	24
470	20231219	110100	155018250	40750	40750	40750	40750	35
471	20231219	110000	153592000	40750	40750	40750	40750	29
472	20231219	105900	152410250	40750	40700	40750	40700	29
473	20231219	105800	151229350	40700	40750	40750	40700	25
474	20231219	105700	150211700	40700	40750	40750	40700	22
475	20231219	105600	149315250	40750	40750	40750	40750	8
476	20231219	105500	148989250	40750	40750	40750	40750	32
477	20231219	105400	147685250	40750	40750	40750	40750	38
478	20231219	105300	146136750	40750	40750	40750	40750	10
479	20231219	105200	145729250	40750	40750	40750	40750	23
480	20231219	105100	144792000	40800	40800	40800	40800	4
481	20231219	105000	144628800	40800	40800	40800	40800	46
482	20231219	104900	142752000	40750	40800	40800	40750	25
483	20231219	104800	141733200	40800	40850	40850	40800	391
484	20231219	104700	125779750	40850	40850	40850	40850	34
485	20231219	104600	124390850	40850	40850	40850	40850	1
486	20231219	104500	124350000	40850	40850	40850	40850	30
487	20231219	104400	123124500	40850	40850	40850	40850	27
488	20231219	104300	122021550	40850	40850	40850	40850	1
489	20231219	104200	121980700	40850	40850	40850	40850	39
490	20231219	104100	120387550	40850	40850	40850	40850	0
491	20231219	104000	120387550	40850	40850	40850	40850	76
492	20231219	103900	117282950	40900	40850	40900	40850	22
493	20231219	103800	116384200	40850	40850	40850	40850	0
494	20231219	103700	116384200	40850	40850	40900	40850	36
495	20231219	103600	114913550	40850	40850	40850	40850	21
496	20231219	103500	114055700	40850	40850	40850	40850	22
497	20231219	103400	113157000	40850	40850	40850	40850	1
498	20231219	103300	113116150	40850	40850	40850	40850	36
499	20231219	103200	111645550	40850	40900	40900	40850	18
500	20231219	103100	110910100	40850	40900	40900	40850	6
501	20231219	103000	110664750	40850	40850	40900	40850	51
502	20231219	102900	108581100	40850	40850	40850	40850	1
503	20231219	102800	108540250	40900	40900	40900	40850	11
504	20231219	102700	108090600	40900	40900	40900	40900	27
505	20231219	102600	106986300	40900	40900	40900	40900	17
506	20231219	102500	106291000	40900	40850	40900	40850	21
507	20231219	102400	105432600	40900	40850	40900	40850	35
508	20231219	102300	104002200	40850	40850	40850	40850	34
509	20231219	102200	102613300	40900	40900	40900	40900	3
510	20231219	102100	102490600	40900	40900	40900	40900	11
511	20231219	102000	102040700	40850	40900	40900	40850	27
512	20231219	101900	100937200	40850	40850	40850	40850	17
513	20231219	101800	100242750	40900	40950	40950	40900	44
514	20231219	101700	98442000	41150	41000	41150	41000	2
515	20231219	101600	98359850	40900	40850	40900	40850	24
516	20231219	101500	97379300	40850	40850	40850	40850	35
517	20231219	101400	95949550	40850	40850	40850	40850	0
518	20231219	101300	95949550	40850	40850	40850	40850	19
519	20231219	101200	95173400	40850	40850	40850	40850	38
520	20231219	101100	93621100	40900	40850	40900	40850	8
521	20231219	101000	93294200	40850	40850	40850	40850	40
522	20231219	100900	91660200	40900	40850	40900	40850	15
523	20231219	100800	91047400	40850	40850	40850	40850	7
524	20231219	100700	90761450	40850	40850	40850	40850	24
525	20231219	100600	89781050	40850	40850	40850	40850	20
526	20231219	100500	88964050	40850	40850	40850	40850	16
527	20231219	100400	88310450	40850	40850	40850	40850	27
528	20231219	100300	87207500	40850	40850	40850	40850	15
529	20231219	100200	86594750	40850	40850	40850	40850	16
530	20231219	100100	85941150	40850	40850	40900	40850	49
531	20231219	100000	83939000	40900	40900	40900	40900	56
532	20231219	095900	81648600	40900	40950	40950	40900	319
533	20231219	095800	68598050	40950	40950	40950	40950	54
534	20231219	095700	66386750	41000	41000	41000	41000	0
535	20231219	095600	66386750	41000	40950	41000	40950	14
536	20231219	095500	65813300	41000	41000	41000	41000	542
537	20231219	095400	43591300	41000	41000	41000	41000	6
538	20231219	095300	43345300	41050	41050	41050	41050	5
539	20231219	095200	43140050	41050	41050	41050	41050	54
540	20231219	095100	40923350	41050	41050	41050	41050	0
541	20231219	095000	40923350	41050	41050	41050	41050	17
542	20231219	094900	40225500	41000	41050	41050	41000	10
543	20231219	094800	39815300	41050	41050	41050	41050	6
544	20231219	094700	39569000	41000	41000	41000	41000	0
545	20231219	094600	39569000	41000	41000	41000	41000	22
546	20231219	094500	38667000	41000	41000	41000	41000	0
547	20231219	094400	38667000	41000	41050	41050	41000	16
548	20231219	094300	38010450	41050	41050	41050	41050	63
549	20231219	094200	35424300	41100	41100	41100	41100	1
550	20231219	094100	35383200	41100	41150	41150	41100	99
551	20231219	094000	31314250	41100	41150	41150	41100	24
552	20231219	093900	30327750	41100	41100	41100	41100	0
553	20231219	093800	30327750	41100	41100	41100	41100	10
554	20231219	093700	29916750	41100	41100	41100	41100	0
555	20231219	093600	29916750	41100	41100	41100	41100	12
556	20231219	093500	29423550	41100	41100	41100	41100	1
557	20231219	093400	29382450	41050	41050	41050	41050	2
558	20231219	093300	29300350	41050	41050	41050	41050	0
559	20231219	093200	29300350	41050	41050	41050	41050	5
560	20231219	093100	29095100	41000	41000	41000	41000	1
561	20231219	093000	29054100	41000	41000	41000	41000	0
562	20231219	092900	29054100	41000	41000	41000	41000	0
563	20231219	092800	29054100	41000	41000	41000	41000	0
564	20231219	092700	29054100	41000	41000	41000	41000	0
565	20231219	092600	29054100	41000	41050	41050	41000	193
566	20231219	092500	21140450	41100	41100	41100	41100	0
567	20231219	092400	21140450	41100	41100	41100	41100	0
568	20231219	092300	21140450	41100	41100	41100	41100	1
569	20231219	092200	21099350	41100	41100	41100	41100	0
570	20231219	092100	21099350	41100	41100	41100	41100	0
571	20231219	092000	21099350	41100	41100	41100	41100	0
572	20231219	091900	21099350	41100	41050	41100	41050	6
573	20231219	091800	20852900	41050	41050	41050	41050	2
574	20231219	091700	20770800	41050	41050	41050	41000	54
575	20231219	091600	18556700	41050	41000	41050	41000	128
576	20231219	091500	13308550	41050	41050	41050	41050	5
577	20231219	091400	13103300	41050	41050	41050	41050	1
578	20231219	091300	13062250	41000	41100	41100	41000	157
579	20231219	091200	6622400	41100	41100	41100	41100	2
580	20231219	091100	6540200	41150	41150	41150	41150	5
581	20231219	091000	6334450	41150	41150	41150	41150	0
582	20231219	090900	6334450	41150	41100	41200	41100	63
583	20231219	090800	3743950	41100	41100	41100	41100	5
584	20231219	090700	3538450	41050	41100	41100	41050	4
585	20231219	090600	3374200	41050	41050	41050	41050	0
586	20231219	090500	3374200	41050	41050	41050	41050	48
587	20231219	090400	1403800	41050	41050	41050	41050	2
588	20231219	090300	1321700	41100	41100	41100	41100	6
589	20231219	090200	1075100	41350	41350	41350	41350	1
590	20231219	090100	1033750	41350	41350	41350	41350	0
591	20231219	090000	1033750	41350	41350	41350	41350	25