KissMeData/002310/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	183600	746966850	40800	40800	40800	40800	1634
3	20231219	183500	746966850	40800	40800	40800	40800	0
4	20231219	183400	746966850	40800	40800	40800	40800	0
5	20231219	183300	746966850	40800	40800	40800	40800	0
6	20231219	183200	746966850	40800	40800	40800	40800	0
7	20231219	183100	746966850	40800	40800	40800	40800	0
8	20231219	183000	746966850	40800	40800	40800	40800	0
9	20231219	182900	746966850	40800	40800	40800	40800	0
10	20231219	182800	746966850	40800	40800	40800	40800	0
11	20231219	182700	746966850	40800	40800	40800	40800	0
12	20231219	182600	746966850	40800	40800	40800	40800	0
13	20231219	182500	746966850	40800	40800	40800	40800	0
14	20231219	182400	746966850	40800	40800	40800	40800	0
15	20231219	182300	746966850	40800	40800	40800	40800	0
16	20231219	182200	746966850	40800	40800	40800	40800	0
17	20231219	182100	746966850	40800	40800	40800	40800	0
18	20231219	182000	746966850	40800	40800	40800	40800	0
19	20231219	181900	746966850	40800	40800	40800	40800	0
20	20231219	181800	746966850	40800	40800	40800	40800	0
21	20231219	181700	746966850	40800	40800	40800	40800	0
22	20231219	181600	746966850	40800	40800	40800	40800	0
23	20231219	181500	746966850	40800	40800	40800	40800	0
24	20231219	181400	746966850	40800	40800	40800	40800	0
25	20231219	181300	746966850	40800	40800	40800	40800	0
26	20231219	181200	746966850	40800	40800	40800	40800	0
27	20231219	181100	746966850	40800	40800	40800	40800	0
28	20231219	181000	746966850	40800	40800	40800	40800	0
29	20231219	180900	746966850	40800	40800	40800	40800	0
30	20231219	180800	746966850	40800	40800	40800	40800	0
31	20231219	180700	746966850	40800	40800	40800	40800	0
32	20231219	180600	746966850	40800	40800	40800	40800	1634
33	20231219	180500	746966850	40800	40800	40800	40800	0
34	20231219	180400	746966850	40800	40800	40800	40800	0
35	20231219	180300	746966850	40800	40800	40800	40800	0
36	20231219	180200	746966850	40800	40800	40800	40800	0
37	20231219	180100	746966850	40800	40800	40800	40800	0
38	20231219	180000	746966850	40800	40800	40800	40800	0
39	20231219	175900	746966850	40800	40800	40800	40800	0
40	20231219	175800	746966850	40800	40800	40800	40800	0
41	20231219	175700	746966850	40800	40800	40800	40800	0
42	20231219	175600	746966850	40800	40800	40800	40800	0
43	20231219	175500	746966850	40800	40800	40800	40800	0
44	20231219	175400	746966850	40800	40800	40800	40800	0
45	20231219	175300	746966850	40800	40800	40800	40800	0
46	20231219	175200	746966850	40800	40800	40800	40800	0
47	20231219	175100	746966850	40800	40800	40800	40800	0
48	20231219	175000	746966850	40800	40800	40800	40800	0
49	20231219	174900	746966850	40800	40800	40800	40800	0
50	20231219	174800	746966850	40800	40800	40800	40800	0
51	20231219	174700	746966850	40800	40800	40800	40800	0
52	20231219	174600	746966850	40800	40800	40800	40800	0
53	20231219	174500	746966850	40800	40800	40800	40800	0
54	20231219	174400	746966850	40800	40800	40800	40800	0
55	20231219	174300	746966850	40800	40800	40800	40800	0
56	20231219	174200	746966850	40800	40800	40800	40800	0
57	20231219	174100	746966850	40800	40800	40800	40800	0
58	20231219	174000	746966850	40800	40800	40800	40800	0
59	20231219	173900	746966850	40800	40800	40800	40800	0
60	20231219	173800	746966850	40800	40800	40800	40800	0
61	20231219	173700	746966850	40800	40800	40800	40800	0
62	20231219	173600	746966850	40800	40800	40800	40800	1634
63	20231219	173500	746966850	40800	40800	40800	40800	0
64	20231219	173400	746966850	40800	40800	40800	40800	0
65	20231219	173300	746966850	40800	40800	40800	40800	0
66	20231219	173200	746966850	40800	40800	40800	40800	0
67	20231219	173100	746966850	40800	40800	40800	40800	0
68	20231219	173000	746966850	40800	40800	40800	40800	0
69	20231219	172900	746966850	40800	40800	40800	40800	0
70	20231219	172800	746966850	40800	40800	40800	40800	0
71	20231219	172700	746966850	40800	40800	40800	40800	0
72	20231219	172600	746966850	40800	40800	40800	40800	0
73	20231219	172500	746966850	40800	40800	40800	40800	0
74	20231219	172400	746966850	40800	40800	40800	40800	0
75	20231219	172300	746966850	40800	40800	40800	40800	0
76	20231219	172200	746966850	40800	40800	40800	40800	0
77	20231219	172100	746966850	40800	40800	40800	40800	0
78	20231219	172000	746966850	40800	40800	40800	40800	0
79	20231219	171900	746966850	40800	40800	40800	40800	0
80	20231219	171800	746966850	40800	40800	40800	40800	0
81	20231219	171700	746966850	40800	40800	40800	40800	0
82	20231219	171600	746966850	40800	40800	40800	40800	0
83	20231219	171500	746966850	40800	40800	40800	40800	0
84	20231219	171400	746966850	40800	40800	40800	40800	0
85	20231219	171300	746966850	40800	40800	40800	40800	0
86	20231219	171200	746966850	40800	40800	40800	40800	0
87	20231219	171100	746966850	40800	40800	40800	40800	0
88	20231219	171000	746966850	40800	40800	40800	40800	0
89	20231219	170900	746966850	40800	40800	40800	40800	0
90	20231219	170800	746966850	40800	40800	40800	40800	0
91	20231219	170700	746966850	40800	40800	40800	40800	0
92	20231219	170600	746966850	40800	40800	40800	40800	1634
93	20231219	170500	746966850	40800	40800	40800	40800	0
94	20231219	170400	746966850	40800	40800	40800	40800	0
95	20231219	170300	746966850	40800	40800	40800	40800	0
96	20231219	170200	746966850	40800	40800	40800	40800	0
97	20231219	170100	746966850	40800	40800	40800	40800	0
98	20231219	170000	746966850	40800	40800	40800	40800	0
99	20231219	165900	746966850	40800	40800	40800	40800	0
100	20231219	165800	746966850	40800	40800	40800	40800	0
101	20231219	165700	746966850	40800	40800	40800	40800	0
102	20231219	165600	746966850	40800	40800	40800	40800	0
103	20231219	165500	746966850	40800	40800	40800	40800	0
104	20231219	165400	746966850	40800	40800	40800	40800	0
105	20231219	165300	746966850	40800	40800	40800	40800	0
106	20231219	165200	746966850	40800	40800	40800	40800	0
107	20231219	165100	746966850	40800	40800	40800	40800	0
108	20231219	165000	746966850	40800	40800	40800	40800	0
109	20231219	164900	746966850	40800	40800	40800	40800	0
110	20231219	164800	746966850	40800	40800	40800	40800	0
111	20231219	164700	746966850	40800	40800	40800	40800	0
112	20231219	164600	746966850	40800	40800	40800	40800	0
113	20231219	164500	746966850	40800	40800	40800	40800	0
114	20231219	164400	746966850	40800	40800	40800	40800	0
115	20231219	164300	746966850	40800	40800	40800	40800	0
116	20231219	164200	746966850	40800	40800	40800	40800	0
117	20231219	164100	746966850	40800	40800	40800	40800	0
118	20231219	164000	746966850	40800	40800	40800	40800	0
119	20231219	163900	746966850	40800	40800	40800	40800	0
120	20231219	163800	746966850	40800	40800	40800	40800	0
121	20231219	163700	746966850	40800	40800	40800	40800	0
122	20231219	163600	746966850	40800	40800	40800	40800	1634
123	20231219	163500	746966850	40800	40800	40800	40800	0
124	20231219	163400	746966850	40800	40800	40800	40800	0
125	20231219	163300	746966850	40800	40800	40800	40800	0
126	20231219	163200	746966850	40800	40800	40800	40800	0
127	20231219	163100	746966850	40800	40800	40800	40800	0
128	20231219	163000	746966850	40800	40800	40800	40800	0
129	20231219	162900	746966850	40800	40800	40800	40800	0
130	20231219	162800	746966850	40800	40800	40800	40800	0
131	20231219	162700	746966850	40800	40800	40800	40800	0
132	20231219	162600	746966850	40800	40800	40800	40800	0
133	20231219	162500	746966850	40800	40800	40800	40800	0
134	20231219	162400	746966850	40800	40800	40800	40800	0
135	20231219	162300	746966850	40800	40800	40800	40800	0
136	20231219	162200	746966850	40800	40800	40800	40800	0
137	20231219	162100	746966850	40800	40800	40800	40800	0
138	20231219	162000	746966850	40800	40800	40800	40800	0
139	20231219	161900	746966850	40800	40800	40800	40800	0
140	20231219	161800	746966850	40800	40800	40800	40800	0
141	20231219	161700	746966850	40800	40800	40800	40800	0
142	20231219	161600	746966850	40800	40800	40800	40800	0
143	20231219	161500	746966850	40800	40800	40800	40800	0
144	20231219	161400	746966850	40800	40800	40800	40800	0
145	20231219	161300	746966850	40800	40800	40800	40800	0
146	20231219	161200	746966850	40800	40800	40800	40800	0
147	20231219	161100	746966850	40800	40800	40800	40800	0
148	20231219	161000	746966850	40800	40800	40800	40800	0
149	20231219	160900	746966850	40800	40800	40800	40800	0
150	20231219	160800	746966850	40800	40800	40800	40800	0
151	20231219	160700	746966850	40800	40800	40800	40800	0
152	20231219	160600	746966850	40800	40800	40800	40800	1634
153	20231219	160500	746966850	40800	40800	40800	40800	0
154	20231219	160400	746966850	40800	40800	40800	40800	0
155	20231219	160300	746966850	40800	40800	40800	40800	0
156	20231219	160200	746966850	40800	40800	40800	40800	0
157	20231219	160100	746966850	40800	40800	40800	40800	0
158	20231219	160000	746966850	40800	40800	40800	40800	0
159	20231219	155900	746966850	40800	40800	40800	40800	0
160	20231219	155800	746966850	40800	40800	40800	40800	0
161	20231219	155700	746966850	40800	40800	40800	40800	0
162	20231219	155600	746966850	40800	40800	40800	40800	0
163	20231219	155500	746966850	40800	40800	40800	40800	0
164	20231219	155400	746966850	40800	40800	40800	40800	0
165	20231219	155300	746966850	40800	40800	40800	40800	0
166	20231219	155200	746966850	40800	40800	40800	40800	0
167	20231219	155100	746966850	40800	40800	40800	40800	0
168	20231219	155000	746966850	40800	40800	40800	40800	0
169	20231219	154900	746966850	40800	40800	40800	40800	0
170	20231219	154800	746966850	40800	40800	40800	40800	0
171	20231219	154700	746966850	40800	40800	40800	40800	0
172	20231219	154600	746966850	40800	40800	40800	40800	0
173	20231219	154500	746966850	40800	40800	40800	40800	0
174	20231219	154400	746966850	40800	40800	40800	40800	0
175	20231219	154300	746966850	40800	40800	40800	40800	0
176	20231219	154200	746966850	40800	40800	40800	40800	0
177	20231219	154100	746966850	40800	40800	40800	40800	0
178	20231219	154000	746966850	40800	40800	40800	40800	0
179	20231219	153900	746966850	40800	40800	40800	40800	0
180	20231219	153800	746966850	40800	40800	40800	40800	0
181	20231219	153700	746966850	40800	40800	40800	40800	0
182	20231219	153600	746966850	40800	40800	40800	40800	1634
183	20231219	153500	746966850	40800	40800	40800	40800	0
184	20231219	153400	746966850	40800	40800	40800	40800	0
185	20231219	153300	746966850	40800	40800	40800	40800	0
186	20231219	153200	746966850	40800	40800	40800	40800	0
187	20231219	153100	746966850	40800	40800	40800	40800	0
188	20231219	153000	746966850	40800	40800	40800	40800	1634
189	20231219	152900	680299650	40750	40750	40750	40750	0
190	20231219	152800	680299650	40750	40750	40750	40750	0
191	20231219	152700	680299650	40750	40750	40750	40750	0
192	20231219	152600	680299650	40750	40750	40750	40750	0
193	20231219	152500	680299650	40750	40750	40750	40750	0
194	20231219	152400	680299650	40750	40750	40750	40750	0
195	20231219	152300	680299650	40750	40750	40750	40750	0
196	20231219	152200	680299650	40750	40750	40750	40750	0
197	20231219	152100	680299650	40750	40750	40750	40750	0
198	20231219	152000	680299650	40750	40750	40750	40750	0
199	20231219	151900	680299650	40750	40700	40750	40700	44
200	20231219	151800	678506900	40750	40750	40750	40750	20
201	20231219	151700	677691900	40700	40700	40700	40700	7
202	20231219	151600	677407000	40750	40700	40750	40700	41
203	20231219	151500	675736500	40700	40700	40750	40700	12
204	20231219	151400	675247950	40700	40750	40750	40700	28
205	20231219	151300	674107250	40700	40700	40750	40700	6
206	20231219	151200	673863000	40700	40700	40750	40700	94
207	20231219	151100	670036250	40700	40700	40750	40700	28
208	20231219	151000	668895500	40700	40700	40750	40700	23
209	20231219	150900	667958600	40700	40750	40750	40700	15
210	20231219	150800	667348000	40700	40750	40750	40700	91
211	20231219	150700	663642250	40700	40700	40750	40700	7
212	20231219	150600	663357300	40700	40700	40750	40700	9
213	20231219	150500	662990950	40700	40750	40750	40700	30
214	20231219	150400	661768750	40700	40750	40750	40700	78
215	20231219	150300	658590800	40700	40700	40700	40700	9
216	20231219	150200	658224500	40700	40650	40750	40650	30
217	20231219	150100	657002500	40650	40650	40750	40650	8
218	20231219	150000	656677150	40700	40650	40750	40650	37
219	20231219	145900	655172650	40650	40650	40750	40650	53
220	20231219	145800	653014950	40650	40650	40650	40650	9
221	20231219	145700	652649100	40700	40650	40700	40650	9
222	20231219	145600	652283200	40650	40650	40750	40650	72
223	20231219	145500	649353700	40650	40650	40750	40650	22
224	20231219	145400	648458650	40650	40700	40750	40650	33
225	20231219	145300	647115100	40750	40650	40750	40650	51
226	20231219	145200	645039900	40650	40650	40650	40650	7
227	20231219	145100	644755350	40650	40650	40650	40650	19
228	20231219	145000	643983000	40650	40650	40750	40650	42
229	20231219	144900	642273750	40650	40650	40650	40650	16
230	20231219	144800	641623350	40650	40650	40700	40650	6
231	20231219	144700	641379400	40750	40700	40750	40650	36
232	20231219	144600	639913200	40700	40700	40750	40700	39
233	20231219	144500	638325600	40750	40700	40750	40700	6
234	20231219	144400	638081350	40700	40700	40750	40650	25
235	20231219	144300	637063800	40650	40700	40750	40650	36
236	20231219	144200	635599550	40650	40700	40700	40650	7
237	20231219	144100	635314900	40700	40700	40700	40650	28
238	20231219	144000	634175500	40650	40650	40700	40650	22
239	20231219	143900	633281150	40650	40700	40700	40650	38
240	20231219	143800	631735200	40650	40650	40650	40650	6
241	20231219	143700	631491300	40650	40650	40650	40650	306
242	20231219	143600	619052400	40650	40700	40750	40650	161
243	20231219	143500	612500750	40650	40650	40650	40650	10
244	20231219	143400	612094250	40650	40700	40700	40650	72
245	20231219	143300	609167350	40700	40700	40700	40700	29
246	20231219	143200	607987050	40650	40750	40750	40650	10
247	20231219	143100	607580350	40650	40700	40700	40650	16
248	20231219	143000	606929300	40700	40750	40750	40700	71
249	20231219	142900	604038400	40700	40700	40700	40700	6
250	20231219	142800	603794200	40700	40700	40800	40700	15
251	20231219	142700	603183450	40700	40700	40800	40700	28
252	20231219	142600	602041550	40700	40750	40750	40700	29
253	20231219	142500	600860250	40750	40750	40750	40750	16
254	20231219	142400	600208250	40750	40700	40750	40700	29
255	20231219	142300	599026700	40700	40750	40750	40700	26
256	20231219	142200	597967800	40750	40800	40800	40750	12
257	20231219	142100	597478600	40750	40700	40750	40700	12
258	20231219	142000	596989850	40750	40700	40750	40700	32
259	20231219	141900	595687250	40750	40700	40800	40700	16
260	20231219	141800	595035200	40700	40700	40750	40700	34
261	20231219	141700	593650250	40700	40700	40700	40700	12
262	20231219	141600	593161850	40750	40800	40800	40750	24
263	20231219	141500	592183750	40750	40700	40750	40700	10
264	20231219	141400	591776550	40750	40700	40750	40700	13
265	20231219	141300	591247400	40700	40700	40700	40700	23
266	20231219	141200	590311300	40700	40650	40700	40650	10
267	20231219	141100	589904400	40750	40750	40750	40650	14
268	20231219	141000	589334750	40750	40800	40800	40700	25
269	20231219	140900	588316050	40750	40700	40750	40650	21
270	20231219	140800	587461000	40650	40800	40800	40650	16
271	20231219	140700	586809700	40700	40750	40800	40700	22
272	20231219	140600	585913300	40750	40750	40800	40750	40
273	20231219	140500	584282000	40750	40750	40750	40750	6
274	20231219	140400	584037500	40800	40750	40800	40750	10
275	20231219	140300	583629750	40750	40700	40750	40700	38
276	20231219	140200	582082800	40700	40700	40700	40700	21
277	20231219	140100	581228100	40800	40800	40800	40700	26
278	20231219	140000	580167600	40800	40750	40800	40750	171
279	20231219	135900	573191900	40750	40750	40800	40750	10
280	20231219	135800	572784350	40800	40700	40800	40700	108
281	20231219	135700	568383400	40700	40700	40700	40700	28
282	20231219	135600	567243800	40700	40700	40700	40700	12
283	20231219	135500	566755400	40700	40750	40750	40700	31
284	20231219	135400	565492500	40700	40700	40700	40700	4
285	20231219	135300	565329700	40700	40700	40700	40700	24
286	20231219	135200	564352900	40750	40700	40750	40700	58
287	20231219	135100	561990150	40700	40750	40750	40700	17
288	20231219	135000	561297950	40750	40700	40750	40700	32
289	20231219	134900	559995450	40700	40750	40750	40700	30
290	20231219	134800	558773050	40700	40750	40750	40700	57
291	20231219	134700	556453050	40700	40750	40750	40700	66
292	20231219	134600	553765150	40700	40700	40750	40700	47
293	20231219	134500	551851100	40700	40750	40750	40700	14
294	20231219	134400	551280800	40700	40700	40700	40700	17
295	20231219	134300	550588900	40700	40700	40750	40700	53
296	20231219	134200	548430450	40700	40700	40700	40700	4
297	20231219	134100	548267650	40700	40750	40750	40700	25
298	20231219	134000	547249200	40700	40700	40750	40700	57
299	20231219	133900	544928150	40700	40700	40750	40700	13
300	20231219	133800	544399000	40750	40750	40750	40700	19
301	20231219	133700	543624900	40750	40700	40750	40700	47
302	20231219	133600	541710850	40750	40750	40750	40700	14
303	20231219	133500	541140650	40750	40700	40750	40700	7
304	20231219	133400	540855550	40700	40700	40750	40700	59
305	20231219	133300	538451950	40700	40700	40750	40700	26
306	20231219	133200	537393450	40700	40700	40700	40700	58
307	20231219	133100	535032850	40750	40700	40750	40700	531
308	20231219	133000	513419950	40750	40700	40750	40700	51
309	20231219	132900	511342800	40750	40750	40750	40750	1
310	20231219	132800	511302050	40700	40700	40700	40650	12
311	20231219	132700	510813850	40650	40750	40750	40650	29
312	20231219	132600	509633700	40750	40700	40750	40700	4
313	20231219	132500	509470850	40650	40650	40650	40650	2
314	20231219	132400	509389550	40750	40600	40750	40600	38
315	20231219	132300	507843500	40700	40700	40750	40700	25
316	20231219	132200	506825950	40650	40650	40650	40600	4
317	20231219	132100	506663450	40600	40650	40650	40600	2
318	20231219	132000	506582200	40600	40700	40700	40600	43
319	20231219	131900	504833900	40700	40650	40700	40600	26
320	20231219	131800	503775950	40600	40650	40650	40600	5
321	20231219	131700	503572900	40600	40700	40700	40600	42
322	20231219	131600	501865300	40700	40650	40700	40600	15
323	20231219	131500	501255050	40600	40700	40700	40600	2
324	20231219	131400	501173750	40700	40600	40700	40600	45
325	20231219	131300	499344350	40600	40700	40700	40600	33
326	20231219	131200	498001450	40700	40700	40700	40600	21
327	20231219	131100	497147250	40700	40700	40700	40700	27
328	20231219	131000	496048350	40600	40650	40650	40600	31
329	20231219	130900	494789600	40700	40700	40700	40700	12
330	20231219	130800	494301200	40700	40700	40700	40700	25
331	20231219	130700	493283700	40700	40650	40700	40600	35
332	20231219	130600	491861450	40600	40700	40700	40600	14
333	20231219	130500	491291750	40700	40600	40700	40600	26
334	20231219	130400	490233750	40600	40650	40650	40600	21
335	20231219	130300	489380700	40700	40700	40700	40700	2
336	20231219	130200	489299300	40700	40600	40700	40600	101
337	20231219	130100	485189100	40600	40600	40600	40600	1
338	20231219	130000	485148500	40600	40700	40700	40600	22
339	20231219	125900	484253900	40700	40700	40750	40700	28
340	20231219	125800	483113100	40700	40700	40700	40700	2
341	20231219	125700	483031700	40700	40700	40700	40700	22
342	20231219	125600	482136300	40700	40750	40750	40700	43
343	20231219	125500	480384300	40700	40750	40750	40700	6
344	20231219	125400	480139950	40700	40700	40750	40700	33
345	20231219	125300	478796800	40700	40700	40750	40700	31
346	20231219	125200	477533900	40750	40750	40750	40750	1
347	20231219	125100	477493150	40700	40700	40700	40700	17
348	20231219	125000	476801250	40750	40750	40750	40700	44
349	20231219	124900	475008650	40750	40700	40750	40700	4
350	20231219	124800	474845800	40700	40750	40750	40700	27
351	20231219	124700	473745650	40750	40700	40750	40700	21
352	20231219	124600	472890900	40700	40750	40750	40700	3
353	20231219	124500	472768750	40750	40700	40750	40700	25
354	20231219	124400	471750050	40700	40650	40700	40650	47
355	20231219	124300	469838050	40650	40650	40650	40650	3
356	20231219	124200	469716100	40650	40650	40650	40650	5
357	20231219	124100	469512850	40600	40650	40700	40600	26
358	20231219	124000	468456000	40650	40750	40750	40650	8
359	20231219	123900	468130600	40750	40650	40750	40650	27
360	20231219	123800	467031750	40650	40650	40650	40650	0
361	20231219	123700	467031750	40650	40650	40650	40650	23
362	20231219	123600	466096800	40650	40600	40650	40600	9
363	20231219	123500	465731350	40700	40750	40750	40700	5
364	20231219	123400	465527800	40700	40700	40700	40700	18
365	20231219	123300	464795200	40750	40750	40750	40700	66
366	20231219	123200	462105800	40700	40750	40750	40700	9
367	20231219	123100	461739400	40750	40700	40750	40700	21
368	20231219	123000	460884650	40700	40700	40700	40600	8
369	20231219	122900	460559350	40700	40700	40700	40700	1
370	20231219	122800	460518650	40750	40700	40750	40700	13
371	20231219	122700	459989500	40600	40750	40750	40600	45
372	20231219	122600	458158000	40700	40750	40750	40700	4
373	20231219	122500	457995050	40750	40750	40750	40750	1
374	20231219	122400	457954300	40750	40600	40750	40600	273
375	20231219	122300	446845700	40600	40600	40600	40600	1
376	20231219	122200	446805100	40600	40600	40600	40600	4
377	20231219	122100	446642700	40700	40600	40700	40600	45
378	20231219	122000	444813200	40650	40600	40650	40600	9
379	20231219	121900	444447600	40700	40700	40700	40700	2
380	20231219	121800	444366200	40700	40600	40700	40600	51
381	20231219	121700	442291300	40650	40650	40700	40600	20
382	20231219	121600	441478750	40600	40700	40700	40600	17
383	20231219	121500	440786950	40650	40650	40700	40600	31
384	20231219	121400	439525800	40600	40650	40700	40600	81
385	20231219	121300	436230550	40650	40600	40650	40600	10
386	20231219	121200	435824500	40600	40550	40600	40550	7
387	20231219	121100	435540400	40550	40550	40550	40550	19
388	20231219	121000	434769950	40550	40650	40650	40550	54
389	20231219	120900	432575050	40650	40650	40650	40650	30
390	20231219	120800	431355550	40600	40550	40600	40550	15
391	20231219	120700	430747150	40600	40600	40650	40600	39
392	20231219	120600	429162500	40650	40650	40650	40650	13
393	20231219	120500	428634050	40600	40600	40600	40600	3
394	20231219	120400	428512250	40600	40650	40650	40600	57
395	20231219	120300	426196200	40600	40650	40650	40600	25
396	20231219	120200	425180150	40650	40600	40650	40600	3
397	20231219	120100	425058300	40600	40600	40650	40600	46
398	20231219	120000	423189550	40650	40600	40650	40600	6
399	20231219	115900	422945850	40550	40650	40650	40550	15
400	20231219	115800	422336300	40600	40550	40600	40550	40
401	20231219	115700	420713050	40600	40600	40650	40550	1093
402	20231219	115600	376286950	40550	40600	40650	40550	40
403	20231219	115500	374662400	40600	40550	40600	40550	17
404	20231219	115400	373972300	40550	40600	40600	40550	18
405	20231219	115300	373242000	40550	40550	40550	40550	4
406	20231219	115200	373079800	40550	40650	40650	40550	25
407	20231219	115100	372063750	40550	40650	40650	40550	19
408	20231219	115000	371292400	40600	40600	40600	40600	4
409	20231219	114900	371130000	40600	40600	40600	40600	5
410	20231219	114800	370927000	40550	40600	40650	40550	33
411	20231219	114700	369586400	40600	40600	40650	40600	9
412	20231219	114600	369220950	40650	40550	40650	40550	8
413	20231219	114500	368896150	40550	40550	40550	40550	12
414	20231219	114400	368409550	40550	40550	40600	40550	22
415	20231219	114300	367517000	40650	40550	40650	40550	30
416	20231219	114200	366297900	40600	40650	40650	40600	12
417	20231219	114100	365810200	40650	40550	40650	40550	26
418	20231219	114000	364755300	40650	40550	40650	40550	26
419	20231219	113900	363698800	40650	40650	40650	40650	21
420	20231219	113800	362845150	40650	40550	40650	40550	29
421	20231219	113700	361668900	40650	40600	40650	40550	41
422	20231219	113600	360003900	40600	40600	40600	40600	0
423	20231219	113500	360003900	40600	40650	40650	40600	37
424	20231219	113400	358500500	40600	40650	40650	40600	14
425	20231219	113300	357932050	40600	40650	40650	40600	22
426	20231219	113200	357037850	40600	40650	40650	40600	29
427	20231219	113100	355859100	40600	40600	40600	40600	18
428	20231219	113000	355128300	40650	40600	40650	40600	23
429	20231219	112900	354193400	40600	40600	40650	40600	14
430	20231219	112800	353624900	40600	40600	40600	40550	20
431	20231219	112700	352813800	40550	40550	40550	40550	162
432	20231219	112600	346244700	40500	40500	40550	40500	6
433	20231219	112500	346001650	40500	40450	40500	40450	13
434	20231219	112400	345475750	40450	40500	40500	40450	9
435	20231219	112300	345111650	40500	40500	40500	40500	39
436	20231219	112200	343532150	40500	40500	40500	40500	1
437	20231219	112100	343491650	40450	40500	40500	40450	33
438	20231219	112000	342156700	40500	40450	40500	40450	33
439	20231219	111900	340820700	40450	40500	40500	40450	29
440	20231219	111800	339646500	40450	40450	40450	40450	20
441	20231219	111700	338837500	40450	40450	40500	40450	26
442	20231219	111600	337784650	40500	40500	40500	40500	45
443	20231219	111500	335962150	40500	40500	40500	40500	23
444	20231219	111400	335030650	40550	40550	40600	40550	51
445	20231219	111300	332962550	40500	40500	40500	40500	0
446	20231219	111200	332962550	40500	40500	40500	40500	14
447	20231219	111100	332395550	40500	40500	40500	40450	18
448	20231219	111000	331666850	40500	40500	40500	40500	0
449	20231219	110900	331666850	40500	40500	40500	40500	8
450	20231219	110800	331342850	40500	40500	40550	40500	44
451	20231219	110700	329559700	40500	40550	40550	40500	29
452	20231219	110600	328383900	40550	40600	40600	40550	4
453	20231219	110500	328221600	40600	40550	40600	40550	42
454	20231219	110400	326517350	40550	40600	40600	40550	43
455	20231219	110300	324771850	40600	40600	40600	40600	9
456	20231219	110200	324406450	40600	40550	40600	40550	14
457	20231219	110100	323838550	40550	40600	40600	40550	13
458	20231219	110000	323311350	40600	40600	40600	40550	7
459	20231219	105900	323027250	40600	40600	40600	40550	27
460	20231219	105800	321931100	40550	40550	40600	40550	19
461	20231219	105700	321160600	40550	40500	40600	40500	61
462	20231219	105600	318689500	40500	40500	40500	40500	0
463	20231219	105500	318689500	40500	40550	40550	40500	12
464	20231219	105400	318203200	40550	40600	40600	40550	39
465	20231219	105300	316620400	40600	40600	40600	40600	3
466	20231219	105200	316498600	40500	40500	40500	40500	12
467	20231219	105100	316012600	40500	40600	40600	40500	37
468	20231219	105000	314511700	40500	40500	40500	40500	201
469	20231219	104900	306371200	40500	40500	40500	40500	7
470	20231219	104800	306087700	40500	40600	40600	40500	42
471	20231219	104700	304383700	40550	40550	40550	40550	10
472	20231219	104600	303978200	40550	40550	40550	40550	9
473	20231219	104500	303613250	40550	40550	40650	40550	87
474	20231219	104400	300080900	40650	40650	40650	40650	1
475	20231219	104300	300040250	40650	40650	40650	40550	22
476	20231219	104200	299146550	40650	40550	40650	40550	37
477	20231219	104100	297643700	40550	40550	40550	40550	6
478	20231219	104000	297400400	40550	40550	40550	40550	2
479	20231219	103900	297319300	40550	40600	40650	40550	34
480	20231219	103800	295938050	40550	40550	40550	40550	12
481	20231219	103700	295451450	40550	40550	40600	40550	611
482	20231219	103600	270652200	40550	40550	40550	40550	26
483	20231219	103500	269597900	40450	40450	40500	40450	33
484	20231219	103400	268262400	40450	40550	40550	40450	16
485	20231219	103300	267614750	40550	40550	40550	40550	22
486	20231219	103200	266722650	40450	40500	40550	40450	15
487	20231219	103100	266115400	40500	40550	40550	40500	10
488	20231219	103000	265710300	40550	40500	40550	40500	26
489	20231219	102900	264656100	40450	40450	40450	40450	9
490	20231219	102800	264292050	40450	40450	40450	40450	12
491	20231219	102700	263806650	40550	40550	40550	40550	26
492	20231219	102600	262752350	40550	40450	40550	40450	16
493	20231219	102500	262103850	40450	40500	40550	40450	29
494	20231219	102400	260930250	40450	40450	40450	40450	0
495	20231219	102300	260930250	40450	40450	40450	40450	0
496	20231219	102200	260930250	40450	40450	40550	40450	39
497	20231219	102100	259350200	40450	40550	40550	40450	7
498	20231219	102000	259066950	40550	40550	40550	40550	2
499	20231219	101900	258985850	40550	40450	40550	40450	9
500	20231219	101800	258621500	40500	40500	40550	40500	22
501	20231219	101700	257730400	40450	40450	40450	40450	5
502	20231219	101600	257528150	40450	40450	40450	40450	0
503	20231219	101500	257528150	40450	40450	40450	40450	20
504	20231219	101400	256719150	40450	40450	40450	40450	0
505	20231219	101300	256719150	40450	40500	40500	40450	119
506	20231219	101200	251899800	40400	40450	40550	40400	15
507	20231219	101100	251293000	40450	40550	40550	40450	8
508	20231219	101000	250969200	40550	40550	40550	40550	1
509	20231219	100900	250928650	40550	40450	40550	40450	9
510	20231219	100800	250564300	40450	40550	40550	40400	791
511	20231219	100700	218549350	40550	40550	40550	40550	4
512	20231219	100600	218387150	40550	40500	40550	40500	19
513	20231219	100500	217617550	40500	40500	40550	40500	14
514	20231219	100400	217050450	40550	40550	40550	40550	1
515	20231219	100300	217009900	40500	40500	40500	40500	308
516	20231219	100200	204535900	40500	40500	40500	40500	12
517	20231219	100100	204049900	40500	40600	40600	40500	8
518	20231219	100000	203725700	40600	40550	40600	40550	4
519	20231219	095900	203563450	40550	40500	40550	40500	27
520	20231219	095800	202469200	40500	40600	40600	40500	8
521	20231219	095700	202145050	40550	40550	40550	40500	14
522	20231219	095600	201577400	40500	40550	40550	40500	45
523	20231219	095500	199752950	40550	40500	40600	40500	30
524	20231219	095400	198536950	40550	40550	40550	40550	1
525	20231219	095300	198496400	40500	40500	40500	40500	7
526	20231219	095200	198212900	40500	40550	40550	40500	18
527	20231219	095100	197483300	40600	40600	40600	40600	2
528	20231219	095000	197402100	40600	40550	40600	40550	24
529	20231219	094900	196428850	40500	40500	40500	40500	17
530	20231219	094800	195740350	40550	40550	40550	40550	13
531	20231219	094700	195213200	40550	40550	40550	40550	3
532	20231219	094600	195091550	40500	40500	40500	40500	6
533	20231219	094500	194848550	40500	40600	40600	40500	13
534	20231219	094400	194321800	40600	40600	40600	40600	2
535	20231219	094300	194240600	40600	40600	40600	40600	4
536	20231219	094200	194078200	40550	40550	40550	40550	22
537	20231219	094100	193186100	40600	40600	40600	40600	2
538	20231219	094000	193104900	40550	40550	40550	40550	2
539	20231219	093900	193023800	40500	40550	40650	40500	18
540	20231219	093800	192293600	40650	40700	40700	40650	17
541	20231219	093700	191602400	40650	40650	40650	40650	0
542	20231219	093600	191602400	40650	40550	40650	40500	796
543	20231219	093500	159294700	40450	40550	40550	40450	14
544	20231219	093400	158728200	40550	40550	40550	40550	1
545	20231219	093300	158687650	40550	40550	40550	40550	2
546	20231219	093200	158606550	40550	40500	40550	40450	96
547	20231219	093100	154715150	40550	40550	40550	40550	5
548	20231219	093000	154512400	40550	40550	40550	40550	11
549	20231219	092900	154066350	40500	40500	40500	40500	0
550	20231219	092800	154066350	40500	40500	40500	40500	62
551	20231219	092700	151555350	40500	40500	40500	40500	338
552	20231219	092600	137866350	40550	40500	40550	40500	18
553	20231219	092500	137136500	40550	40550	40600	40500	74
554	20231219	092400	134137000	40550	40550	40550	40500	386
555	20231219	092300	118486200	40550	40500	40550	40450	47
556	20231219	092200	116581100	40500	40500	40500	40500	16
557	20231219	092100	115933100	40500	40550	40550	40450	355
558	20231219	092000	101558450	40550	40550	40550	40550	500
559	20231219	091900	81283450	40550	40550	40550	40550	24
560	20231219	091800	80310250	40500	40400	40500	40400	903
561	20231219	091700	43759800	40500	40400	40500	40400	47
562	20231219	091600	41860700	40400	40400	40400	40400	6
563	20231219	091500	41618300	40450	40450	40450	40450	2
564	20231219	091400	41537400	40450	40450	40450	40450	1
565	20231219	091300	41496950	40450	40450	40450	40450	1
566	20231219	091200	41456500	40450	40450	40450	40450	2
567	20231219	091100	41375600	40450	40450	40450	40450	4
568	20231219	091000	41213800	40450	40550	40550	40400	21
569	20231219	090900	40364400	40400	40400	40400	40400	200
570	20231219	090800	32284400	40400	40400	40400	40400	0
571	20231219	090700	32284400	40400	40450	40450	40400	300
572	20231219	090600	20163850	40400	40450	40450	40400	3
573	20231219	090500	20042600	40400	40400	40400	40400	0
574	20231219	090400	20042600	40400	40400	40400	40400	434
575	20231219	090300	2509000	40400	40600	40600	40400	14
576	20231219	090200	1942650	40600	40600	40600	40600	1
577	20231219	090100	1902050	40650	40700	40700	40650	2
578	20231219	090000	1820700	40700	40300	40700	40300	45