KissMeData/002310/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	183600	832380750	41850	41850	41850	41850	1754
3	20231226	183500	832380750	41850	41850	41850	41850	0
4	20231226	183400	832380750	41850	41850	41850	41850	0
5	20231226	183300	832380750	41850	41850	41850	41850	0
6	20231226	183200	832380750	41850	41850	41850	41850	0
7	20231226	183100	832380750	41850	41850	41850	41850	0
8	20231226	183000	832380750	41850	41850	41850	41850	0
9	20231226	182900	832380750	41850	41850	41850	41850	0
10	20231226	182800	832380750	41850	41850	41850	41850	0
11	20231226	182700	832380750	41850	41850	41850	41850	0
12	20231226	182600	832380750	41850	41850	41850	41850	0
13	20231226	182500	832380750	41850	41850	41850	41850	0
14	20231226	182400	832380750	41850	41850	41850	41850	0
15	20231226	182300	832380750	41850	41850	41850	41850	0
16	20231226	182200	832380750	41850	41850	41850	41850	0
17	20231226	182100	832380750	41850	41850	41850	41850	0
18	20231226	182000	832380750	41850	41850	41850	41850	0
19	20231226	181900	832380750	41850	41850	41850	41850	0
20	20231226	181800	832380750	41850	41850	41850	41850	0
21	20231226	181700	832380750	41850	41850	41850	41850	0
22	20231226	181600	832380750	41850	41850	41850	41850	0
23	20231226	181500	832380750	41850	41850	41850	41850	0
24	20231226	181400	832380750	41850	41850	41850	41850	0
25	20231226	181300	832380750	41850	41850	41850	41850	0
26	20231226	181200	832380750	41850	41850	41850	41850	0
27	20231226	181100	832380750	41850	41850	41850	41850	0
28	20231226	181000	832380750	41850	41850	41850	41850	0
29	20231226	180900	832380750	41850	41850	41850	41850	0
30	20231226	180800	832380750	41850	41850	41850	41850	0
31	20231226	180700	832380750	41850	41850	41850	41850	0
32	20231226	180600	832380750	41850	41850	41850	41850	1754
33	20231226	180500	832380750	41850	41850	41850	41850	0
34	20231226	180400	832380750	41850	41850	41850	41850	0
35	20231226	180300	832380750	41850	41850	41850	41850	0
36	20231226	180200	832380750	41850	41850	41850	41850	0
37	20231226	180100	832380750	41850	41850	41850	41850	0
38	20231226	180000	832380750	41850	41850	41850	41850	0
39	20231226	175900	832380750	41850	41850	41850	41850	0
40	20231226	175800	832380750	41850	41850	41850	41850	0
41	20231226	175700	832380750	41850	41850	41850	41850	0
42	20231226	175600	832380750	41850	41850	41850	41850	0
43	20231226	175500	832380750	41850	41850	41850	41850	0
44	20231226	175400	832380750	41850	41850	41850	41850	0
45	20231226	175300	832380750	41850	41850	41850	41850	0
46	20231226	175200	832380750	41850	41850	41850	41850	0
47	20231226	175100	832380750	41850	41850	41850	41850	0
48	20231226	175000	832380750	41850	41850	41850	41850	0
49	20231226	174900	832380750	41850	41850	41850	41850	0
50	20231226	174800	832380750	41850	41850	41850	41850	0
51	20231226	174700	832380750	41850	41850	41850	41850	0
52	20231226	174600	832380750	41850	41850	41850	41850	0
53	20231226	174500	832380750	41850	41850	41850	41850	0
54	20231226	174400	832380750	41850	41850	41850	41850	0
55	20231226	174300	832380750	41850	41850	41850	41850	0
56	20231226	174200	832380750	41850	41850	41850	41850	0
57	20231226	174100	832380750	41850	41850	41850	41850	0
58	20231226	174000	832380750	41850	41850	41850	41850	0
59	20231226	173900	832380750	41850	41850	41850	41850	0
60	20231226	173800	832380750	41850	41850	41850	41850	0
61	20231226	173700	832380750	41850	41850	41850	41850	0
62	20231226	173600	832380750	41850	41850	41850	41850	1754
63	20231226	173500	832380750	41850	41850	41850	41850	0
64	20231226	173400	832380750	41850	41850	41850	41850	0
65	20231226	173300	832380750	41850	41850	41850	41850	0
66	20231226	173200	832380750	41850	41850	41850	41850	0
67	20231226	173100	832380750	41850	41850	41850	41850	0
68	20231226	173000	832380750	41850	41850	41850	41850	0
69	20231226	172900	832380750	41850	41850	41850	41850	0
70	20231226	172800	832380750	41850	41850	41850	41850	0
71	20231226	172700	832380750	41850	41850	41850	41850	0
72	20231226	172600	832380750	41850	41850	41850	41850	0
73	20231226	172500	832380750	41850	41850	41850	41850	0
74	20231226	172400	832380750	41850	41850	41850	41850	0
75	20231226	172300	832380750	41850	41850	41850	41850	0
76	20231226	172200	832380750	41850	41850	41850	41850	0
77	20231226	172100	832380750	41850	41850	41850	41850	0
78	20231226	172000	832380750	41850	41850	41850	41850	0
79	20231226	171900	832380750	41850	41850	41850	41850	0
80	20231226	171800	832380750	41850	41850	41850	41850	0
81	20231226	171700	832380750	41850	41850	41850	41850	0
82	20231226	171600	832380750	41850	41850	41850	41850	0
83	20231226	171500	832380750	41850	41850	41850	41850	0
84	20231226	171400	832380750	41850	41850	41850	41850	0
85	20231226	171300	832380750	41850	41850	41850	41850	0
86	20231226	171200	832380750	41850	41850	41850	41850	0
87	20231226	171100	832380750	41850	41850	41850	41850	0
88	20231226	171000	832380750	41850	41850	41850	41850	0
89	20231226	170900	832380750	41850	41850	41850	41850	0
90	20231226	170800	832380750	41850	41850	41850	41850	0
91	20231226	170700	832380750	41850	41850	41850	41850	0
92	20231226	170600	832380750	41850	41850	41850	41850	1754
93	20231226	170500	832380750	41850	41850	41850	41850	0
94	20231226	170400	832380750	41850	41850	41850	41850	0
95	20231226	170300	832380750	41850	41850	41850	41850	0
96	20231226	170200	832380750	41850	41850	41850	41850	0
97	20231226	170100	832380750	41850	41850	41850	41850	0
98	20231226	170000	832380750	41850	41850	41850	41850	0
99	20231226	165900	832380750	41850	41850	41850	41850	0
100	20231226	165800	832380750	41850	41850	41850	41850	0
101	20231226	165700	832380750	41850	41850	41850	41850	0
102	20231226	165600	832380750	41850	41850	41850	41850	0
103	20231226	165500	832380750	41850	41850	41850	41850	0
104	20231226	165400	832380750	41850	41850	41850	41850	0
105	20231226	165300	832380750	41850	41850	41850	41850	0
106	20231226	165200	832380750	41850	41850	41850	41850	0
107	20231226	165100	832380750	41850	41850	41850	41850	0
108	20231226	165000	832380750	41850	41850	41850	41850	0
109	20231226	164900	832380750	41850	41850	41850	41850	0
110	20231226	164800	832380750	41850	41850	41850	41850	0
111	20231226	164700	832380750	41850	41850	41850	41850	0
112	20231226	164600	832380750	41850	41850	41850	41850	0
113	20231226	164500	832380750	41850	41850	41850	41850	0
114	20231226	164400	832380750	41850	41850	41850	41850	0
115	20231226	164300	832380750	41850	41850	41850	41850	0
116	20231226	164200	832380750	41850	41850	41850	41850	0
117	20231226	164100	832380750	41850	41850	41850	41850	0
118	20231226	164000	832380750	41850	41850	41850	41850	0
119	20231226	163900	832380750	41850	41850	41850	41850	0
120	20231226	163800	832380750	41850	41850	41850	41850	0
121	20231226	163700	832380750	41850	41850	41850	41850	0
122	20231226	163600	832380750	41850	41850	41850	41850	1754
123	20231226	163500	832380750	41850	41850	41850	41850	0
124	20231226	163400	832380750	41850	41850	41850	41850	0
125	20231226	163300	832380750	41850	41850	41850	41850	0
126	20231226	163200	832380750	41850	41850	41850	41850	0
127	20231226	163100	832380750	41850	41850	41850	41850	0
128	20231226	163000	832380750	41850	41850	41850	41850	0
129	20231226	162900	832380750	41850	41850	41850	41850	0
130	20231226	162800	832380750	41850	41850	41850	41850	0
131	20231226	162700	832380750	41850	41850	41850	41850	0
132	20231226	162600	832380750	41850	41850	41850	41850	0
133	20231226	162500	832380750	41850	41850	41850	41850	0
134	20231226	162400	832380750	41850	41850	41850	41850	0
135	20231226	162300	832380750	41850	41850	41850	41850	0
136	20231226	162200	832380750	41850	41850	41850	41850	0
137	20231226	162100	832380750	41850	41850	41850	41850	0
138	20231226	162000	832380750	41850	41850	41850	41850	0
139	20231226	161900	832380750	41850	41850	41850	41850	0
140	20231226	161800	832380750	41850	41850	41850	41850	0
141	20231226	161700	832380750	41850	41850	41850	41850	0
142	20231226	161600	832380750	41850	41850	41850	41850	0
143	20231226	161500	832380750	41850	41850	41850	41850	0
144	20231226	161400	832380750	41850	41850	41850	41850	0
145	20231226	161300	832380750	41850	41850	41850	41850	0
146	20231226	161200	832380750	41850	41850	41850	41850	0
147	20231226	161100	832380750	41850	41850	41850	41850	0
148	20231226	161000	832380750	41850	41850	41850	41850	0
149	20231226	160900	832380750	41850	41850	41850	41850	0
150	20231226	160800	832380750	41850	41850	41850	41850	0
151	20231226	160700	832380750	41850	41850	41850	41850	0
152	20231226	160600	832380750	41850	41850	41850	41850	1754
153	20231226	160500	832380750	41850	41850	41850	41850	0
154	20231226	160400	832380750	41850	41850	41850	41850	0
155	20231226	160300	832380750	41850	41850	41850	41850	0
156	20231226	160200	832380750	41850	41850	41850	41850	0
157	20231226	160100	832380750	41850	41850	41850	41850	0
158	20231226	160000	832380750	41850	41850	41850	41850	0
159	20231226	155900	832380750	41850	41850	41850	41850	0
160	20231226	155800	832380750	41850	41850	41850	41850	0
161	20231226	155700	832380750	41850	41850	41850	41850	0
162	20231226	155600	832380750	41850	41850	41850	41850	0
163	20231226	155500	832380750	41850	41850	41850	41850	0
164	20231226	155400	832380750	41850	41850	41850	41850	0
165	20231226	155300	832380750	41850	41850	41850	41850	0
166	20231226	155200	832380750	41850	41850	41850	41850	0
167	20231226	155100	832380750	41850	41850	41850	41850	0
168	20231226	155000	832380750	41850	41850	41850	41850	0
169	20231226	154900	832380750	41850	41850	41850	41850	0
170	20231226	154800	832380750	41850	41850	41850	41850	0
171	20231226	154700	832380750	41850	41850	41850	41850	0
172	20231226	154600	832380750	41850	41850	41850	41850	0
173	20231226	154500	832380750	41850	41850	41850	41850	0
174	20231226	154400	832380750	41850	41850	41850	41850	0
175	20231226	154300	832380750	41850	41850	41850	41850	0
176	20231226	154200	832380750	41850	41850	41850	41850	0
177	20231226	154100	832380750	41850	41850	41850	41850	0
178	20231226	154000	832380750	41850	41850	41850	41850	0
179	20231226	153900	832380750	41850	41850	41850	41850	0
180	20231226	153800	832380750	41850	41850	41850	41850	0
181	20231226	153700	832380750	41850	41850	41850	41850	0
182	20231226	153600	832380750	41850	41850	41850	41850	1754
183	20231226	153500	832380750	41850	41850	41850	41850	0
184	20231226	153400	832380750	41850	41850	41850	41850	0
185	20231226	153300	832380750	41850	41850	41850	41850	0
186	20231226	153200	832380750	41850	41850	41850	41850	0
187	20231226	153100	832380750	41850	41850	41850	41850	0
188	20231226	153000	832380750	41850	41850	41850	41850	1754
189	20231226	152900	758975850	41850	41850	41850	41850	0
190	20231226	152800	758975850	41850	41850	41850	41850	0
191	20231226	152700	758975850	41850	41850	41850	41850	0
192	20231226	152600	758975850	41850	41850	41850	41850	0
193	20231226	152500	758975850	41850	41850	41850	41850	0
194	20231226	152400	758975850	41850	41850	41850	41850	0
195	20231226	152300	758975850	41850	41850	41850	41850	0
196	20231226	152200	758975850	41850	41850	41850	41850	0
197	20231226	152100	758975850	41850	41850	41850	41850	0
198	20231226	152000	758975850	41850	41850	41850	41850	0
199	20231226	151900	758975850	41850	41750	41850	41600	211
200	20231226	151800	750161500	41750	41600	41800	41600	316
201	20231226	151700	736958700	41600	41750	41750	41600	232
202	20231226	151600	727289650	41800	41650	41800	41650	118
203	20231226	151500	722363600	41750	41700	41750	41650	311
204	20231226	151400	709389800	41650	41650	41650	41600	145
205	20231226	151300	703350750	41700	41700	41700	41700	144
206	20231226	151200	697345950	41700	41650	41700	41650	217
207	20231226	151100	688297900	41650	41650	41650	41650	105
208	20231226	151000	683924650	41600	41650	41700	41550	409
209	20231226	150900	666906550	41700	41650	41700	41650	59
210	20231226	150800	664448950	41650	41650	41650	41650	46
211	20231226	150700	662533050	41600	41650	41650	41600	201
212	20231226	150600	654161450	41600	41600	41600	41600	49
213	20231226	150500	652123050	41600	41550	41600	41550	101
214	20231226	150400	647921500	41550	41550	41550	41550	0
215	20231226	150300	647921500	41550	41600	41600	41550	14
216	20231226	150200	647339300	41600	41600	41600	41600	0
217	20231226	150100	647339300	41600	41600	41600	41600	0
218	20231226	150000	647339300	41600	41550	41600	41550	106
219	20231226	145900	642930500	41600	41550	41600	41550	201
220	20231226	145800	634568950	41550	41550	41550	41550	21
221	20231226	145700	633696400	41550	41550	41550	41550	1
222	20231226	145600	633654850	41550	41550	41550	41550	20
223	20231226	145500	632823850	41550	41550	41550	41550	3
224	20231226	145400	632699200	41550	41550	41550	41550	601
225	20231226	145300	607727650	41550	41550	41550	41550	20
226	20231226	145200	606896650	41600	41550	41600	41550	4
227	20231226	145100	606730300	41550	41550	41550	41550	206
228	20231226	145000	598171000	41500	41500	41500	41500	11
229	20231226	144900	597714500	41500	41550	41550	41500	24
230	20231226	144800	596717500	41500	41500	41500	41500	2
231	20231226	144700	596634500	41500	41500	41500	41500	113
232	20231226	144600	591945000	41500	41500	41500	41450	12
233	20231226	144500	591447050	41550	41550	41550	41550	0
234	20231226	144400	591447050	41550	41550	41550	41550	0
235	20231226	144300	591447050	41550	41500	41550	41500	24
236	20231226	144200	590450600	41550	41500	41550	41500	10
237	20231226	144100	590035150	41550	41550	41550	41550	0
238	20231226	144000	590035150	41550	41450	41550	41450	22
239	20231226	143900	589122250	41500	41500	41500	41500	0
240	20231226	143800	589122250	41500	41450	41500	41450	6
241	20231226	143700	588873450	41450	41450	41450	41450	1
242	20231226	143600	588832000	41500	41500	41500	41500	0
243	20231226	143500	588832000	41500	41500	41500	41500	751
244	20231226	143400	557665500	41500	41500	41500	41500	41
245	20231226	143300	555964000	41500	41500	41500	41500	5
246	20231226	143200	555756500	41500	41500	41500	41500	5
247	20231226	143100	555549000	41500	41500	41500	41500	1
248	20231226	143000	555507500	41600	41500	41600	41500	9
249	20231226	142900	555133850	41500	41500	41500	41500	0
250	20231226	142800	555133850	41500	41500	41500	41500	4
251	20231226	142700	554967850	41550	41550	41600	41550	723
252	20231226	142600	524926100	41600	41600	41600	41600	38
253	20231226	142500	523345300	41650	41650	41650	41650	0
254	20231226	142400	523345300	41650	41550	41650	41550	21
255	20231226	142300	522471700	41550	41550	41550	41550	4
256	20231226	142200	522305500	41550	41550	41550	41550	7
257	20231226	142100	522014650	41550	41550	41550	41550	4
258	20231226	142000	521848450	41550	41550	41550	41550	5
259	20231226	141900	521640700	41550	41550	41550	41550	5
260	20231226	141800	521432950	41650	41600	41650	41600	3
261	20231226	141700	521308100	41550	41550	41550	41550	8
262	20231226	141600	520975700	41550	41550	41550	41550	6
263	20231226	141500	520726400	41600	41550	41600	41550	4
264	20231226	141400	520560050	41550	41550	41550	41550	5
265	20231226	141300	520352300	41550	41550	41550	41550	8
266	20231226	141200	520019900	41600	41600	41600	41600	0
267	20231226	141100	520019900	41600	41550	41600	41550	6
268	20231226	141000	519770400	41550	41550	41550	41550	3
269	20231226	140900	519645750	41550	41550	41550	41550	14
270	20231226	140800	519064050	41650	41650	41650	41650	2
271	20231226	140700	518980750	41600	41550	41650	41550	10
272	20231226	140600	518564900	41550	41550	41550	41550	6
273	20231226	140500	518315600	41650	41650	41650	41650	0
274	20231226	140400	518315600	41650	41600	41650	41550	8
275	20231226	140300	517982850	41600	41650	41650	41600	4
276	20231226	140200	517816400	41650	41550	41650	41550	4
277	20231226	140100	517649900	41650	41600	41650	41600	5
278	20231226	140000	517441850	41550	41550	41550	41550	4
279	20231226	135900	517275650	41650	41650	41650	41650	0
280	20231226	135800	517275650	41650	41650	41650	41650	1
281	20231226	135700	517234000	41650	41550	41650	41550	11
282	20231226	135600	516776750	41600	41600	41600	41600	0
283	20231226	135500	516776750	41600	41600	41600	41600	243
284	20231226	135400	506667950	41600	41600	41600	41600	6
285	20231226	135300	506418350	41600	41600	41600	41600	8
286	20231226	135200	506085550	41600	41600	41600	41600	0
287	20231226	135100	506085550	41600	41600	41600	41600	6
288	20231226	135000	505835950	41600	41600	41600	41600	25
289	20231226	134900	504795950	41600	41600	41600	41600	0
290	20231226	134800	504795950	41600	41600	41600	41600	1
291	20231226	134700	504754350	41600	41600	41600	41600	114
292	20231226	134600	500011950	41550	41600	41600	41550	9
293	20231226	134500	499637650	41600	41600	41600	41600	0
294	20231226	134400	499637650	41600	41600	41600	41600	0
295	20231226	134300	499637650	41600	41600	41600	41600	0
296	20231226	134200	499637650	41600	41600	41600	41600	29
297	20231226	134100	498431250	41550	41550	41550	41550	0
298	20231226	134000	498431250	41550	41550	41550	41550	5
299	20231226	133900	498223500	41600	41600	41600	41600	4
300	20231226	133800	498057100	41600	41600	41650	41550	93
301	20231226	133700	494188650	41600	41600	41600	41600	3
302	20231226	133600	494063850	41600	41600	41600	41600	0
303	20231226	133500	494063850	41600	41600	41600	41600	4
304	20231226	133400	493897450	41600	41550	41600	41550	76
305	20231226	133300	490739450	41600	41600	41600	41600	0
306	20231226	133200	490739450	41600	41600	41600	41600	24
307	20231226	133100	489741050	41600	41600	41600	41600	7
308	20231226	133000	489449850	41600	41600	41600	41600	3
309	20231226	132900	489325050	41600	41600	41600	41600	13
310	20231226	132800	488784250	41650	41650	41650	41650	3
311	20231226	132700	488659300	41600	41600	41600	41600	4
312	20231226	132600	488492900	41600	41600	41600	41600	0
313	20231226	132500	488492900	41600	41600	41600	41600	5
314	20231226	132400	488284900	41600	41600	41600	41600	3
315	20231226	132300	488160100	41600	41600	41600	41600	0
316	20231226	132200	488160100	41600	41600	41600	41600	0
317	20231226	132100	488160100	41600	41650	41650	41600	9
318	20231226	132000	487785500	41700	41700	41700	41700	0
319	20231226	131900	487785500	41700	41700	41700	41700	0
320	20231226	131800	487785500	41700	41650	41700	41650	10
321	20231226	131700	487368750	41650	41650	41700	41600	42
322	20231226	131600	485618550	41650	41650	41650	41650	0
323	20231226	131500	485618550	41650	41650	41650	41550	437
324	20231226	131400	467417900	41650	41600	41650	41600	567
325	20231226	131300	443827700	41600	41600	41600	41600	0
326	20231226	131200	443827700	41600	41600	41600	41600	3
327	20231226	131100	443702900	41550	41550	41550	41550	4
328	20231226	131000	443536700	41600	41600	41600	41600	44
329	20231226	130900	441706300	41600	41600	41600	41600	5
330	20231226	130800	441498300	41550	41500	41550	41500	9
331	20231226	130700	441124550	41500	41500	41500	41500	230
332	20231226	130600	431579550	41600	41600	41600	41600	0
333	20231226	130500	431579550	41600	41500	41600	41500	5
334	20231226	130400	431371950	41550	41550	41550	41550	3
335	20231226	130300	431247300	41600	41500	41600	41450	1111
336	20231226	130200	385166500	41500	41500	41500	41500	11
337	20231226	130100	384710000	41550	41550	41550	41550	4
338	20231226	130000	384543800	41500	41500	41500	41500	9
339	20231226	125900	384170300	41500	41500	41500	41500	0
340	20231226	125800	384170300	41500	41600	41600	41500	12
341	20231226	125700	383671400	41550	41550	41550	41550	14
342	20231226	125600	383089700	41550	41550	41550	41550	36
343	20231226	125500	381593900	41600	41600	41600	41600	1
344	20231226	125400	381552300	41550	41550	41550	41550	55
345	20231226	125300	379267050	41550	41550	41550	41550	10
346	20231226	125200	378851550	41550	41550	41550	41550	0
347	20231226	125100	378851550	41550	41550	41550	41550	3
348	20231226	125000	378726900	41550	41550	41550	41550	4
349	20231226	124900	378560700	41550	41550	41550	41550	3
350	20231226	124800	378436050	41550	41550	41550	41550	0
351	20231226	124700	378436050	41550	41550	41550	41550	8
352	20231226	124600	378103650	41600	41600	41600	41600	0
353	20231226	124500	378103650	41600	41600	41600	41600	12
354	20231226	124400	377604450	41600	41600	41600	41600	3
355	20231226	124300	377479650	41600	41600	41600	41600	39
356	20231226	124200	375857250	41600	41600	41600	41600	105
357	20231226	124100	371489250	41550	41550	41550	41550	16
358	20231226	124000	370824450	41600	41550	41600	41550	96
359	20231226	123900	366832050	41500	41500	41500	41500	5
360	20231226	123800	366624550	41500	41500	41500	41500	3
361	20231226	123700	366500050	41500	41500	41500	41500	0
362	20231226	123600	366500050	41500	41500	41500	41500	3
363	20231226	123500	366375550	41550	41550	41550	41550	20
364	20231226	123400	365544550	41500	41500	41500	41500	10
365	20231226	123300	365129550	41500	41500	41500	41500	0
366	20231226	123200	365129550	41500	41500	41500	41500	4
367	20231226	123100	364963550	41500	41550	41550	41500	5
368	20231226	123000	364755950	41500	41550	41550	41500	3
369	20231226	122900	364631350	41550	41500	41550	41500	21
370	20231226	122800	363759800	41550	41550	41550	41550	0
371	20231226	122700	363759800	41550	41550	41550	41550	4
372	20231226	122600	363593600	41500	41500	41500	41500	3
373	20231226	122500	363469100	41550	41550	41550	41550	0
374	20231226	122400	363469100	41550	41550	41550	41550	3
375	20231226	122300	363344450	41550	41550	41550	41550	0
376	20231226	122200	363344450	41550	41500	41550	41500	13
377	20231226	122100	362804500	41500	41500	41500	41500	1
378	20231226	122000	362763000	41550	41550	41550	41550	2
379	20231226	121900	362679900	41550	41550	41550	41550	10
380	20231226	121800	362264400	41550	41550	41550	41550	3
381	20231226	121700	362139750	41550	41550	41550	41550	0
382	20231226	121600	362139750	41550	41550	41550	41550	9
383	20231226	121500	361765800	41500	41500	41500	41500	11
384	20231226	121400	361309300	41550	41550	41550	41550	0
385	20231226	121300	361309300	41550	41550	41550	41550	0
386	20231226	121200	361309300	41550	41550	41550	41550	7
387	20231226	121100	361018450	41550	41550	41550	41550	0
388	20231226	121000	361018450	41550	41550	41550	41550	0
389	20231226	120900	361018450	41550	41550	41550	41550	0
390	20231226	120800	361018450	41550	41500	41550	41500	215
391	20231226	120700	352095400	41500	41550	41550	41500	111
392	20231226	120600	347488350	41500	41500	41500	41500	0
393	20231226	120500	347488350	41500	41500	41500	41500	0
394	20231226	120400	347488350	41500	41500	41600	41500	22
395	20231226	120300	346575150	41550	41550	41550	41550	0
396	20231226	120200	346575150	41550	41550	41550	41550	0
397	20231226	120100	346575150	41550	41550	41550	41550	6
398	20231226	120000	346325850	41550	41550	41550	41550	1
399	20231226	115900	346284300	41550	41550	41550	41550	3
400	20231226	115800	346159650	41500	41500	41500	41500	4
401	20231226	115700	345993650	41550	41500	41550	41500	16
402	20231226	115600	345329100	41500	41500	41500	41500	6
403	20231226	115500	345080100	41500	41500	41500	41500	2
404	20231226	115400	344997100	41500	41500	41500	41500	3
405	20231226	115300	344872600	41500	41500	41500	41500	0
406	20231226	115200	344872600	41500	41500	41500	41500	6
407	20231226	115100	344623600	41550	41500	41550	41500	5
408	20231226	115000	344416000	41500	41500	41500	41500	4
409	20231226	114900	344250000	41500	41500	41500	41500	0
410	20231226	114800	344250000	41500	41500	41500	41500	4
411	20231226	114700	344084000	41500	41500	41500	41500	4
412	20231226	114600	343918000	41550	41550	41550	41550	1
413	20231226	114500	343876450	41550	41550	41550	41550	3
414	20231226	114400	343751800	41500	41500	41500	41500	4
415	20231226	114300	343585800	41550	41550	41550	41550	0
416	20231226	114200	343585800	41550	41550	41550	41550	0
417	20231226	114100	343585800	41550	41550	41550	41550	4
418	20231226	114000	343419600	41650	41650	41650	41650	0
419	20231226	113900	343419600	41650	41500	41650	41500	847
420	20231226	113800	308161200	41450	41450	41450	41450	4
421	20231226	113700	307995400	41500	41400	41500	41400	511
422	20231226	113600	286805450	41400	41400	41400	41400	3
423	20231226	113500	286681250	41400	41400	41400	41400	3
424	20231226	113400	286557050	41400	41400	41400	41400	0
425	20231226	113300	286557050	41400	41450	41450	41400	4
426	20231226	113200	286391400	41400	41450	41450	41400	10
427	20231226	113100	285977250	41400	41400	41400	41400	7
428	20231226	113000	285687450	41450	41450	41450	41450	2
429	20231226	112900	285604550	41450	41400	41450	41400	12
430	20231226	112800	285107700	41400	41400	41400	41400	0
431	20231226	112700	285107700	41400	41400	41400	41400	0
432	20231226	112600	285107700	41400	41400	41400	41400	3
433	20231226	112500	284983500	41450	41450	41450	41400	10
434	20231226	112400	284569300	41450	41450	41450	41450	0
435	20231226	112300	284569300	41450	41450	41450	41450	0
436	20231226	112200	284569300	41450	41450	41450	41450	11
437	20231226	112100	284113350	41450	41450	41450	41450	0
438	20231226	112000	284113350	41450	41450	41450	41450	1
439	20231226	111900	284071900	41500	41450	41500	41450	9
440	20231226	111800	283698650	41450	41450	41450	41450	2
441	20231226	111700	283615750	41500	41500	41500	41500	0
442	20231226	111600	283615750	41500	41500	41500	41500	5
443	20231226	111500	283408250	41450	41450	41450	41450	7
444	20231226	111400	283118100	41500	41500	41500	41500	0
445	20231226	111300	283118100	41500	41450	41500	41450	294
446	20231226	111200	270930300	41450	41400	41450	41400	139
447	20231226	111100	265169100	41400	41400	41400	41400	8
448	20231226	111000	264837900	41400	41400	41400	41400	8
449	20231226	110900	264506700	41400	41400	41400	41400	3
450	20231226	110800	264382500	41400	41400	41400	41400	4
451	20231226	110700	264216900	41400	41400	41400	41400	0
452	20231226	110600	264216900	41400	41400	41400	41400	7
453	20231226	110500	263927100	41450	41450	41450	41450	0
454	20231226	110400	263927100	41450	41450	41450	41450	0
455	20231226	110300	263927100	41450	41350	41450	41350	6
456	20231226	110200	263678650	41400	41350	41400	41350	21
457	20231226	110100	262810150	41450	41450	41450	41450	3
458	20231226	110000	262685800	41400	41400	41400	41400	3
459	20231226	105900	262561600	41400	41400	41400	41350	12
460	20231226	105800	262065150	41450	41400	41450	41400	6
461	20231226	105700	261816650	41400	41400	41400	41400	0
462	20231226	105600	261816650	41400	41400	41400	41400	0
463	20231226	105500	261816650	41400	41350	41450	41350	8
464	20231226	105400	261485450	41400	41350	41400	41350	223
465	20231226	105300	252253600	41400	41400	41400	41400	3
466	20231226	105200	252129400	41400	41400	41400	41350	377
467	20231226	105100	236539100	41400	41400	41400	41400	10
468	20231226	105000	236125100	41450	41450	41450	41450	1
469	20231226	104900	236083650	41400	41400	41400	41400	3
470	20231226	104800	235959450	41400	41400	41400	41400	4
471	20231226	104700	235793850	41450	41450	41450	41450	0
472	20231226	104600	235793850	41450	41400	41450	41400	33
473	20231226	104500	234427600	41350	41350	41350	41350	1
474	20231226	104400	234386250	41400	41400	41400	41400	4
475	20231226	104300	234220650	41400	41400	41400	41350	199
476	20231226	104200	225982700	41400	41400	41400	41400	3
477	20231226	104100	225858500	41400	41400	41400	41400	0
478	20231226	104000	225858500	41400	41400	41400	41400	4
479	20231226	103900	225692900	41400	41400	41400	41400	3
480	20231226	103800	225568700	41400	41400	41400	41400	0
481	20231226	103700	225568700	41400	41400	41400	41400	4
482	20231226	103600	225403100	41400	41400	41400	41400	0
483	20231226	103500	225403100	41400	41400	41400	41400	3
484	20231226	103400	225278900	41400	41400	41400	41400	0
485	20231226	103300	225278900	41400	41400	41400	41400	314
486	20231226	103200	212279300	41400	41350	41400	41350	115
487	20231226	103100	207523300	41400	41350	41400	41350	10
488	20231226	103000	207109600	41400	41400	41400	41400	1
489	20231226	102900	207068200	41450	41400	41450	41400	5
490	20231226	102800	206861000	41400	41350	41400	41350	31
491	20231226	102700	205577650	41400	41400	41400	41400	0
492	20231226	102600	205577650	41400	41400	41400	41400	1
493	20231226	102500	205536250	41450	41450	41450	41450	0
494	20231226	102400	205536250	41450	41400	41450	41400	11
495	20231226	102300	205080800	41450	41450	41450	41450	1
496	20231226	102200	205039350	41500	41500	41500	41500	15
497	20231226	102100	204416850	41450	41450	41450	41450	100
498	20231226	102000	200271850	41400	41400	41450	41400	6
499	20231226	101900	200023400	41400	41400	41400	41400	10
500	20231226	101800	199609400	41450	41400	41450	41400	223
501	20231226	101700	190377100	41450	41400	41450	41400	7
502	20231226	101600	190087250	41400	41400	41400	41400	7
503	20231226	101500	189797450	41450	41450	41450	41450	0
504	20231226	101400	189797450	41450	41450	41450	41450	2
505	20231226	101300	189714550	41450	41400	41450	41400	5
506	20231226	101200	189507500	41400	41450	41450	41400	5
507	20231226	101100	189300400	41450	41450	41450	41450	2
508	20231226	101000	189217500	41400	41400	41400	41400	1
509	20231226	100900	189176100	41400	41400	41400	41400	7
510	20231226	100800	188886300	41450	41450	41450	41450	17
511	20231226	100700	188181650	41450	41450	41450	41450	210
512	20231226	100600	179477150	41450	41500	41500	41450	63
513	20231226	100500	176863000	41550	41450	41550	41450	404
514	20231226	100400	160100300	41400	41400	41400	41400	139
515	20231226	100300	154345700	41400	41400	41400	41400	1
516	20231226	100200	154304300	41400	41400	41400	41350	4
517	20231226	100100	154138750	41400	41400	41400	41400	0
518	20231226	100000	154138750	41400	41400	41400	41400	3
519	20231226	095900	154014550	41450	41450	41450	41450	3
520	20231226	095800	153890200	41350	41350	41350	41350	30
521	20231226	095700	152649700	41450	41400	41450	41400	3
522	20231226	095600	152525400	41400	41400	41400	41400	206
523	20231226	095500	143997000	41400	41400	41400	41400	26
524	20231226	095400	142920600	41450	41450	41450	41450	1
525	20231226	095300	142879150	41400	41400	41400	41400	4
526	20231226	095200	142713550	41400	41450	41450	41400	14
527	20231226	095100	142133450	41400	41450	41450	41400	98
528	20231226	095000	138071850	41450	41400	41450	41400	11
529	20231226	094900	137616200	41350	41350	41350	41350	1
530	20231226	094800	137574850	41350	41400	41400	41350	181
531	20231226	094700	130090450	41400	41400	41400	41400	8
532	20231226	094600	129759250	41400	41400	41400	41400	1
533	20231226	094500	129717850	41400	41400	41400	41400	0
534	20231226	094400	129717850	41400	41400	41400	41400	0
535	20231226	094300	129717850	41400	41400	41400	41400	10
536	20231226	094200	129303850	41400	41400	41400	41400	1
537	20231226	094100	129262450	41400	41400	41400	41400	0
538	20231226	094000	129262450	41400	41400	41400	41400	3
539	20231226	093900	129138250	41400	41400	41400	41400	1
540	20231226	093800	129096850	41450	41450	41450	41450	0
541	20231226	093700	129096850	41450	41450	41450	41450	189
542	20231226	093600	121262800	41450	41400	41450	41400	8
543	20231226	093500	120931350	41400	41400	41400	41400	50
544	20231226	093400	118861350	41350	41350	41350	41350	0
545	20231226	093300	118861350	41350	41350	41350	41350	0
546	20231226	093200	118861350	41350	41350	41350	41350	3
547	20231226	093100	118737300	41300	41300	41350	41300	1367
548	20231226	093000	62275200	41300	41300	41300	41300	44
549	20231226	092900	60458000	41350	41350	41350	41350	124
550	20231226	092800	55330600	41350	41350	41350	41350	369
551	20231226	092700	40072450	41400	41400	41400	41400	0
552	20231226	092600	40072450	41400	41400	41400	41400	0
553	20231226	092500	40072450	41400	41400	41400	41400	137
554	20231226	092400	34400650	41400	41400	41400	41400	26
555	20231226	092300	33324250	41400	41400	41400	41400	0
556	20231226	092200	33324250	41400	41400	41400	41400	0
557	20231226	092100	33324250	41400	41400	41400	41400	1
558	20231226	092000	33282850	41400	41400	41400	41400	11
559	20231226	091900	32827450	41450	41450	41450	41450	0
560	20231226	091800	32827450	41450	41450	41450	41450	1
561	20231226	091700	32786000	41400	41400	41400	41400	0
562	20231226	091600	32786000	41400	41400	41400	41400	0
563	20231226	091500	32786000	41400	41400	41400	41400	203
564	20231226	091400	24381800	41450	41500	41500	41450	67
565	20231226	091300	21603250	41450	41450	41500	41450	42
566	20231226	091200	19862300	41450	41450	41450	41450	0
567	20231226	091100	19862300	41450	41450	41450	41450	1
568	20231226	091000	19820850	41450	41450	41450	41450	1
569	20231226	090900	19779400	41400	41400	41400	41400	0
570	20231226	090800	19779400	41400	41400	41400	41400	0
571	20231226	090700	19779400	41400	41400	41400	41400	20
572	20231226	090600	18951400	41450	41450	41450	41450	0
573	20231226	090500	18951400	41450	41350	41450	41350	219
574	20231226	090400	9895600	41350	41350	41350	41350	1
575	20231226	090300	9854250	41450	41450	41450	41450	2
576	20231226	090200	9771350	41450	41450	41450	41450	9
577	20231226	090100	9398300	41450	41400	41450	41400	59
578	20231226	090000	6955200	41400	41400	41400	41400	168