KissMeData/000210/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	183000	2227709300	50300	50300	50300	50300	7005
3	20231218	182900	2227709300	50300	50300	50300	50300	0
4	20231218	182800	2227709300	50300	50300	50300	50300	0
5	20231218	182700	2227709300	50300	50300	50300	50300	0
6	20231218	182600	2227709300	50300	50300	50300	50300	0
7	20231218	182500	2227709300	50300	50300	50300	50300	0
8	20231218	182400	2227709300	50300	50300	50300	50300	0
9	20231218	182300	2227709300	50300	50300	50300	50300	0
10	20231218	182200	2227709300	50300	50300	50300	50300	0
11	20231218	182100	2227709300	50300	50300	50300	50300	0
12	20231218	182000	2227709300	50300	50300	50300	50300	0
13	20231218	181900	2227709300	50300	50300	50300	50300	0
14	20231218	181800	2227709300	50300	50300	50300	50300	0
15	20231218	181700	2227709300	50300	50300	50300	50300	0
16	20231218	181600	2227709300	50300	50300	50300	50300	0
17	20231218	181500	2227709300	50300	50300	50300	50300	0
18	20231218	181400	2227709300	50300	50300	50300	50300	0
19	20231218	181300	2227709300	50300	50300	50300	50300	0
20	20231218	181200	2227709300	50300	50300	50300	50300	0
21	20231218	181100	2227709300	50300	50300	50300	50300	0
22	20231218	181000	2227709300	50300	50300	50300	50300	0
23	20231218	180900	2227709300	50300	50300	50300	50300	0
24	20231218	180800	2227709300	50300	50300	50300	50300	0
25	20231218	180700	2227709300	50300	50300	50300	50300	0
26	20231218	180600	2227709300	50300	50300	50300	50300	0
27	20231218	180500	2227709300	50300	50300	50300	50300	0
28	20231218	180400	2227709300	50300	50300	50300	50300	0
29	20231218	180300	2227709300	50300	50300	50300	50300	0
30	20231218	180200	2227709300	50300	50300	50300	50300	0
31	20231218	180100	2227709300	50300	50300	50300	50300	0
32	20231218	180000	2227709300	50300	50300	50300	50300	7005
33	20231218	175900	2227709300	50300	50300	50300	50300	0
34	20231218	175800	2227709300	50300	50300	50300	50300	0
35	20231218	175700	2227709300	50300	50300	50300	50300	0
36	20231218	175600	2227709300	50300	50300	50300	50300	0
37	20231218	175500	2227709300	50300	50300	50300	50300	0
38	20231218	175400	2227709300	50300	50300	50300	50300	0
39	20231218	175300	2227709300	50300	50300	50300	50300	0
40	20231218	175200	2227709300	50300	50300	50300	50300	0
41	20231218	175100	2227709300	50300	50300	50300	50300	0
42	20231218	175000	2227709300	50300	50300	50300	50300	0
43	20231218	174900	2227709300	50300	50300	50300	50300	0
44	20231218	174800	2227709300	50300	50300	50300	50300	0
45	20231218	174700	2227709300	50300	50300	50300	50300	0
46	20231218	174600	2227709300	50300	50300	50300	50300	0
47	20231218	174500	2227709300	50300	50300	50300	50300	0
48	20231218	174400	2227709300	50300	50300	50300	50300	0
49	20231218	174300	2227709300	50300	50300	50300	50300	0
50	20231218	174200	2227709300	50300	50300	50300	50300	0
51	20231218	174100	2227709300	50300	50300	50300	50300	0
52	20231218	174000	2227709300	50300	50300	50300	50300	0
53	20231218	173900	2227709300	50300	50300	50300	50300	0
54	20231218	173800	2227709300	50300	50300	50300	50300	0
55	20231218	173700	2227709300	50300	50300	50300	50300	0
56	20231218	173600	2227709300	50300	50300	50300	50300	0
57	20231218	173500	2227709300	50300	50300	50300	50300	0
58	20231218	173400	2227709300	50300	50300	50300	50300	0
59	20231218	173300	2227709300	50300	50300	50300	50300	0
60	20231218	173200	2227709300	50300	50300	50300	50300	0
61	20231218	173100	2227709300	50300	50300	50300	50300	0
62	20231218	173000	2227709300	50300	50300	50300	50300	7005
63	20231218	172900	2227709300	50300	50300	50300	50300	0
64	20231218	172800	2227709300	50300	50300	50300	50300	0
65	20231218	172700	2227709300	50300	50300	50300	50300	0
66	20231218	172600	2227709300	50300	50300	50300	50300	0
67	20231218	172500	2227709300	50300	50300	50300	50300	0
68	20231218	172400	2227709300	50300	50300	50300	50300	0
69	20231218	172300	2227709300	50300	50300	50300	50300	0
70	20231218	172200	2227709300	50300	50300	50300	50300	0
71	20231218	172100	2227709300	50300	50300	50300	50300	0
72	20231218	172000	2227709300	50300	50300	50300	50300	0
73	20231218	171900	2227709300	50300	50300	50300	50300	0
74	20231218	171800	2227709300	50300	50300	50300	50300	0
75	20231218	171700	2227709300	50300	50300	50300	50300	0
76	20231218	171600	2227709300	50300	50300	50300	50300	0
77	20231218	171500	2227709300	50300	50300	50300	50300	0
78	20231218	171400	2227709300	50300	50300	50300	50300	0
79	20231218	171300	2227709300	50300	50300	50300	50300	0
80	20231218	171200	2227709300	50300	50300	50300	50300	0
81	20231218	171100	2227709300	50300	50300	50300	50300	0
82	20231218	171000	2227709300	50300	50300	50300	50300	0
83	20231218	170900	2227709300	50300	50300	50300	50300	0
84	20231218	170800	2227709300	50300	50300	50300	50300	0
85	20231218	170700	2227709300	50300	50300	50300	50300	0
86	20231218	170600	2227709300	50300	50300	50300	50300	0
87	20231218	170500	2227709300	50300	50300	50300	50300	0
88	20231218	170400	2227709300	50300	50300	50300	50300	0
89	20231218	170300	2227709300	50300	50300	50300	50300	0
90	20231218	170200	2227709300	50300	50300	50300	50300	0
91	20231218	170100	2227709300	50300	50300	50300	50300	0
92	20231218	170000	2227709300	50300	50300	50300	50300	7005
93	20231218	165900	2227709300	50300	50300	50300	50300	0
94	20231218	165800	2227709300	50300	50300	50300	50300	0
95	20231218	165700	2227709300	50300	50300	50300	50300	0
96	20231218	165600	2227709300	50300	50300	50300	50300	0
97	20231218	165500	2227709300	50300	50300	50300	50300	0
98	20231218	165400	2227709300	50300	50300	50300	50300	0
99	20231218	165300	2227709300	50300	50300	50300	50300	0
100	20231218	165200	2227709300	50300	50300	50300	50300	0
101	20231218	165100	2227709300	50300	50300	50300	50300	0
102	20231218	165000	2227709300	50300	50300	50300	50300	0
103	20231218	164900	2227709300	50300	50300	50300	50300	0
104	20231218	164800	2227709300	50300	50300	50300	50300	0
105	20231218	164700	2227709300	50300	50300	50300	50300	0
106	20231218	164600	2227709300	50300	50300	50300	50300	0
107	20231218	164500	2227709300	50300	50300	50300	50300	0
108	20231218	164400	2227709300	50300	50300	50300	50300	0
109	20231218	164300	2227709300	50300	50300	50300	50300	0
110	20231218	164200	2227709300	50300	50300	50300	50300	0
111	20231218	164100	2227709300	50300	50300	50300	50300	0
112	20231218	164000	2227709300	50300	50300	50300	50300	0
113	20231218	163900	2227709300	50300	50300	50300	50300	0
114	20231218	163800	2227709300	50300	50300	50300	50300	0
115	20231218	163700	2227709300	50300	50300	50300	50300	0
116	20231218	163600	2227709300	50300	50300	50300	50300	0
117	20231218	163500	2227709300	50300	50300	50300	50300	0
118	20231218	163400	2227709300	50300	50300	50300	50300	0
119	20231218	163300	2227709300	50300	50300	50300	50300	0
120	20231218	163200	2227709300	50300	50300	50300	50300	0
121	20231218	163100	2227709300	50300	50300	50300	50300	0
122	20231218	163000	2227709300	50300	50300	50300	50300	7005
123	20231218	162900	2227709300	50300	50300	50300	50300	0
124	20231218	162800	2227709300	50300	50300	50300	50300	0
125	20231218	162700	2227709300	50300	50300	50300	50300	0
126	20231218	162600	2227709300	50300	50300	50300	50300	0
127	20231218	162500	2227709300	50300	50300	50300	50300	0
128	20231218	162400	2227709300	50300	50300	50300	50300	0
129	20231218	162300	2227709300	50300	50300	50300	50300	0
130	20231218	162200	2227709300	50300	50300	50300	50300	0
131	20231218	162100	2227709300	50300	50300	50300	50300	0
132	20231218	162000	2227709300	50300	50300	50300	50300	0
133	20231218	161900	2227709300	50300	50300	50300	50300	0
134	20231218	161800	2227709300	50300	50300	50300	50300	0
135	20231218	161700	2227709300	50300	50300	50300	50300	0
136	20231218	161600	2227709300	50300	50300	50300	50300	0
137	20231218	161500	2227709300	50300	50300	50300	50300	0
138	20231218	161400	2227709300	50300	50300	50300	50300	0
139	20231218	161300	2227709300	50300	50300	50300	50300	0
140	20231218	161200	2227709300	50300	50300	50300	50300	0
141	20231218	161100	2227709300	50300	50300	50300	50300	0
142	20231218	161000	2227709300	50300	50300	50300	50300	0
143	20231218	160900	2227709300	50300	50300	50300	50300	0
144	20231218	160800	2227709300	50300	50300	50300	50300	0
145	20231218	160700	2227709300	50300	50300	50300	50300	0
146	20231218	160600	2227709300	50300	50300	50300	50300	0
147	20231218	160500	2227709300	50300	50300	50300	50300	0
148	20231218	160400	2227709300	50300	50300	50300	50300	0
149	20231218	160300	2227709300	50300	50300	50300	50300	0
150	20231218	160200	2227709300	50300	50300	50300	50300	0
151	20231218	160100	2227709300	50300	50300	50300	50300	0
152	20231218	160000	2227709300	50300	50300	50300	50300	7005
153	20231218	155900	2227709300	50300	50300	50300	50300	0
154	20231218	155800	2227709300	50300	50300	50300	50300	0
155	20231218	155700	2227709300	50300	50300	50300	50300	0
156	20231218	155600	2227709300	50300	50300	50300	50300	0
157	20231218	155500	2227709300	50300	50300	50300	50300	0
158	20231218	155400	2227709300	50300	50300	50300	50300	0
159	20231218	155300	2227709300	50300	50300	50300	50300	0
160	20231218	155200	2227709300	50300	50300	50300	50300	0
161	20231218	155100	2227709300	50300	50300	50300	50300	0
162	20231218	155000	2227709300	50300	50300	50300	50300	0
163	20231218	154900	2227709300	50300	50300	50300	50300	0
164	20231218	154800	2227709300	50300	50300	50300	50300	0
165	20231218	154700	2227709300	50300	50300	50300	50300	0
166	20231218	154600	2227709300	50300	50300	50300	50300	0
167	20231218	154500	2227709300	50300	50300	50300	50300	0
168	20231218	154400	2227709300	50300	50300	50300	50300	0
169	20231218	154300	2227709300	50300	50300	50300	50300	0
170	20231218	154200	2227709300	50300	50300	50300	50300	0
171	20231218	154100	2227709300	50300	50300	50300	50300	0
172	20231218	154000	2227709300	50300	50300	50300	50300	0
173	20231218	153900	2227709300	50300	50300	50300	50300	0
174	20231218	153800	2227709300	50300	50300	50300	50300	0
175	20231218	153700	2227709300	50300	50300	50300	50300	0
176	20231218	153600	2227709300	50300	50300	50300	50300	0
177	20231218	153500	2227709300	50300	50300	50300	50300	0
178	20231218	153400	2227709300	50300	50300	50300	50300	0
179	20231218	153300	2227709300	50300	50300	50300	50300	0
180	20231218	153200	2227709300	50300	50300	50300	50300	0
181	20231218	153100	2227709300	50300	50300	50300	50300	0
182	20231218	153000	2227709300	50300	50300	50300	50300	14010
183	20231218	152900	1875357800	50100	50100	50100	50100	0
184	20231218	152800	1875357800	50100	50100	50100	50100	0
185	20231218	152700	1875357800	50100	50100	50100	50100	0
186	20231218	152600	1875357800	50100	50100	50100	50100	0
187	20231218	152500	1875357800	50100	50100	50100	50100	0
188	20231218	152400	1875357800	50100	50100	50100	50100	0
189	20231218	152300	1875357800	50100	50100	50100	50100	0
190	20231218	152200	1875357800	50100	50100	50100	50100	0
191	20231218	152100	1875357800	50100	50100	50100	50100	0
192	20231218	152000	1875357800	50100	50100	50100	50100	0
193	20231218	151900	1875357800	50100	50200	50300	50100	454
194	20231218	151800	1852564200	50300	50200	50300	50200	386
195	20231218	151700	1833171600	50200	50200	50200	50100	785
196	20231218	151600	1793764800	50200	50200	50200	50100	38
197	20231218	151500	1791857500	50200	50100	50200	50100	29
198	20231218	151400	1790402400	50200	50200	50200	50200	24
199	20231218	151300	1789197600	50100	50200	50200	50100	27
200	20231218	151200	1787842600	50200	50100	50200	50100	47
201	20231218	151100	1785485900	50100	50100	50200	50000	670
202	20231218	151000	1751917100	50100	50100	50200	50000	439
203	20231218	150900	1729923000	50100	50000	50100	50000	34
204	20231218	150800	1728220600	50000	50000	50100	50000	46
205	20231218	150700	1725918600	50000	50000	50100	50000	56
206	20231218	150600	1723116600	50000	50100	50100	50000	785
207	20231218	150500	1683836500	50000	50000	50100	50000	322
208	20231218	150400	1667730000	50000	50100	50100	50000	214
209	20231218	150300	1657027900	50000	50100	50100	50000	764
210	20231218	150200	1618755800	50000	50100	50100	50000	190
211	20231218	150100	1609242900	50000	50000	50100	49850	1257
212	20231218	150000	1546293850	50000	50100	50100	50000	210
213	20231218	145900	1535793650	50000	49850	50100	49850	1925
214	20231218	145800	1439541950	49950	49850	49950	49850	57
215	20231218	145700	1436698500	49850	49950	49950	49800	350
216	20231218	145600	1419219050	49950	49850	49950	49800	58
217	20231218	145500	1416326300	49850	49850	49950	49850	61
218	20231218	145400	1413283450	49950	49850	49950	49850	66
219	20231218	145300	1409991350	49850	49850	49900	49850	143
220	20231218	145200	1402861750	49850	49900	49900	49850	23
221	20231218	145100	1401714200	49850	49850	49900	49850	74
222	20231218	145000	1398024300	49850	49900	49950	49850	92
223	20231218	144900	1393434200	49900	49850	49900	49850	123
224	20231218	144800	1387301600	49800	49850	49850	49800	61
225	20231218	144700	1384262800	49800	49900	49900	49800	232
226	20231218	144600	1372697650	49900	49900	49900	49850	90
227	20231218	144500	1368209000	49900	49850	49900	49850	82
228	20231218	144400	1364120300	49900	49850	49900	49850	57
229	20231218	144300	1361277850	49900	49900	49900	49850	25
230	20231218	144200	1360030550	49850	49950	49950	49850	117
231	20231218	144100	1354192300	49850	49950	49950	49850	61
232	20231218	144000	1351149250	49950	49900	49950	49850	109
233	20231218	143900	1345712400	49900	49850	49950	49850	58
234	20231218	143800	1342818900	49900	49850	49900	49850	64
235	20231218	143700	1339627150	49850	49850	49950	49850	59
236	20231218	143600	1336684000	49850	49950	49950	49850	64
237	20231218	143500	1333491450	49850	49900	49900	49850	55
238	20231218	143400	1330747500	49900	49850	49900	49850	54
239	20231218	143300	1328054400	49850	49900	49900	49850	100
240	20231218	143200	1323068350	49900	49850	49900	49850	58
241	20231218	143100	1320175900	49900	49900	49900	49850	110
242	20231218	143000	1314689200	49900	49900	49900	49850	52
243	20231218	142900	1312094450	49900	49900	49900	49850	53
244	20231218	142800	1309451350	49900	49850	49900	49850	68
245	20231218	142700	1306060200	49900	49850	49900	49850	55
246	20231218	142600	1303317350	49900	49900	49900	49850	114
247	20231218	142500	1297630800	49900	49850	49900	49850	82
248	20231218	142400	1293541100	49900	49900	49900	49850	71
249	20231218	142300	1290000050	49850	49900	49900	49850	56
250	20231218	142200	1287207950	49900	49900	49900	49850	57
251	20231218	142100	1284365700	49900	49850	49900	49850	40
252	20231218	142000	1282371650	49900	49850	49900	49850	12
253	20231218	141900	1281772950	49850	49850	49900	49850	36
254	20231218	141800	1279977950	49850	49850	49900	49850	36
255	20231218	141700	1278183300	49900	49900	49900	49850	56
256	20231218	141600	1275391000	49850	49850	49900	49850	69
257	20231218	141500	1271950450	49850	49850	49900	49850	53
258	20231218	141400	1269307800	49850	49850	49900	49850	99
259	20231218	141300	1264372150	49850	49900	49900	49850	42
260	20231218	141200	1262278050	49900	49850	49900	49850	77
261	20231218	141100	1258437400	49850	49850	49850	49850	43
262	20231218	141000	1256293850	49850	49850	49900	49800	55
263	20231218	140900	1253553450	49850	49800	49850	49800	513
264	20231218	140800	1228000500	49800	49700	49800	49700	88
265	20231218	140700	1223623650	49700	49800	49800	49700	42
266	20231218	140600	1221535550	49700	49750	49750	49700	55
267	20231218	140500	1218801500	49800	49850	49850	49800	21
268	20231218	140400	1217755650	49700	49800	49800	49700	97
269	20231218	140300	1212927450	49850	49800	49850	49800	44
270	20231218	140200	1210735900	49850	49900	49900	49800	33
271	20231218	140100	1209091500	49850	49850	49900	49850	45
272	20231218	140000	1206848200	49900	49850	49900	49800	101
273	20231218	135900	1201813100	49900	49800	49900	49800	186
274	20231218	135800	1192541950	49850	49800	49850	49800	330
275	20231218	135700	1176107850	49800	49850	49850	49800	66
276	20231218	135600	1172820150	49800	49800	49850	49800	39
277	20231218	135500	1170877500	49850	49800	49900	49800	33
278	20231218	135400	1169232450	49800	49900	49900	49800	48
279	20231218	135300	1166841350	49850	49850	49900	49800	57
280	20231218	135200	1164001600	49800	49900	49900	49800	161
281	20231218	135100	1155975600	49850	49900	49900	49850	61
282	20231218	135000	1152933900	49850	49900	49900	49850	68
283	20231218	134900	1149542500	49900	49850	49900	49850	89
284	20231218	134800	1145105700	49800	49800	49850	49800	43
285	20231218	134700	1142963950	49850	49850	49850	49850	60
286	20231218	134600	1139972950	49850	49850	49850	49850	15
287	20231218	134500	1139225200	49800	49900	49900	49800	36
288	20231218	134400	1137431600	49700	49900	49900	49700	89
289	20231218	134300	1133007150	49650	49900	49900	49650	621
290	20231218	134200	1102099850	49900	49950	49950	49900	146
291	20231218	134100	1094814400	49950	49900	49950	49900	58
292	20231218	134000	1091919250	49900	49900	49900	49850	207
293	20231218	133900	1081592200	49850	49800	49850	49800	227
294	20231218	133800	1070277600	49800	49750	49850	49750	143
295	20231218	133700	1063157750	49800	49650	49800	49650	345
296	20231218	133600	1045982000	49650	49550	49650	49550	4
297	20231218	133500	1045783700	49600	49800	49800	49600	39
298	20231218	133400	1043847900	49550	49600	49600	49450	62
299	20231218	133300	1040775750	49650	49600	49800	49600	31
300	20231218	133200	1039235300	49500	49550	49550	49500	42
301	20231218	133100	1037154950	49550	49600	49600	49550	63
302	20231218	133000	1034030950	49600	49600	49600	49550	56
303	20231218	132900	1031254750	49600	49750	49750	49600	57
304	20231218	132800	1028426000	49650	49550	49650	49550	39
305	20231218	132700	1026492750	49650	49700	49750	49550	98
306	20231218	132600	1021624750	49750	49500	49750	49500	43
307	20231218	132500	1019494500	49750	49550	49750	49550	31
308	20231218	132400	1017958250	49500	49500	49500	49500	0
309	20231218	132300	1017958250	49500	49750	49750	49500	76
310	20231218	132200	1014186500	49500	49700	49700	49500	36
311	20231218	132100	1012404300	49500	49750	49750	49500	42
312	20231218	132000	1010324400	49500	49700	49750	49500	40
313	20231218	131900	1008342900	49450	49450	49450	49450	40
314	20231218	131800	1006364900	49500	49500	49500	49500	39
315	20231218	131700	1004434400	49500	49700	49700	49500	38
316	20231218	131600	1002553200	49700	49500	49700	49500	38
317	20231218	131500	1000670800	49500	49550	49550	49500	45
318	20231218	131400	998443250	49550	49550	49550	49550	0
319	20231218	131300	998443250	49550	49700	49750	49550	41
320	20231218	131200	996410250	49550	49700	49700	49550	44
321	20231218	131100	994228400	49450	49450	49450	49450	39
322	20231218	131000	992299850	49450	49750	49750	49450	34
323	20231218	130900	990616450	49750	49600	49750	49500	1067
324	20231218	130800	937766150	49750	49750	49750	49600	80
325	20231218	130700	933791700	49800	49600	49800	49600	75
326	20231218	130600	930068850	49800	49650	49800	49650	41
327	20231218	130500	928032450	49700	49700	49700	49650	38
328	20231218	130400	926144200	49800	49700	49800	49700	327
329	20231218	130300	909886700	49800	49700	49800	49700	11
330	20231218	130200	909339700	49700	49700	49700	49700	2
331	20231218	130100	909240300	49700	49800	49800	49700	157
332	20231218	130000	901423000	49850	49900	49900	49850	38
333	20231218	125900	899526850	49900	49900	49900	49900	0
334	20231218	125800	899526850	49900	49900	49900	49900	29
335	20231218	125700	898079750	49850	49850	49850	49850	37
336	20231218	125600	896235300	49900	49900	49900	49900	1
337	20231218	125500	896185400	49800	49800	49900	49800	14
338	20231218	125400	895488100	49900	49900	49900	49800	141
339	20231218	125300	888458300	49900	49850	49900	49850	27
340	20231218	125200	887111500	49900	49900	49900	49900	37
341	20231218	125100	885265200	49900	49900	49900	49900	9
342	20231218	125000	884816100	49900	49850	49900	49850	179
343	20231218	124900	875891700	49850	49850	49900	49850	13
344	20231218	124800	875243550	49850	49900	49900	49850	15
345	20231218	124700	874495350	49900	49950	49950	49900	64
346	20231218	124600	871301450	49950	49900	49950	49900	283
347	20231218	124500	857179550	49850	49900	49900	49850	122
348	20231218	124400	851091800	49900	49900	49900	49900	4
349	20231218	124300	850892200	49900	49900	49900	49900	8
350	20231218	124200	850493000	49900	49900	49900	49900	15
351	20231218	124100	849744500	49900	49900	49900	49850	22
352	20231218	124000	848646750	49900	49900	49900	49850	32
353	20231218	123900	847050300	49900	49900	49900	49900	14
354	20231218	123800	846351700	49900	49900	49900	49900	5
355	20231218	123700	846102200	49900	49900	49900	49900	47
356	20231218	123600	843756900	49900	49900	49900	49900	26
357	20231218	123500	842459500	49900	49900	49900	49900	5
358	20231218	123400	842210000	49900	49900	49900	49900	12
359	20231218	123300	841611200	49900	49900	49900	49900	44
360	20231218	123200	839415600	49900	49900	49900	49850	25
361	20231218	123100	838168450	49900	49900	49900	49900	6
362	20231218	123000	837869050	49900	49900	49900	49900	5
363	20231218	122900	837619550	49900	49900	49900	49900	53
364	20231218	122800	834974850	49900	49900	49900	49900	16
365	20231218	122700	834176450	49900	49900	49900	49850	25
366	20231218	122600	832929900	49850	49900	49900	49850	50
367	20231218	122500	830434950	49900	49900	49900	49900	16
368	20231218	122400	829636550	49900	49900	49900	49850	13
369	20231218	122300	828988200	49900	49900	49900	49850	124
370	20231218	122200	822800650	49900	49900	49900	49900	48
371	20231218	122100	820405450	49900	49900	49900	49900	9
372	20231218	122000	819956350	49900	49900	49900	49900	14
373	20231218	121900	819257750	49900	49900	49900	49900	5
374	20231218	121800	819008250	49900	49850	49900	49850	32
375	20231218	121700	817412400	49850	49850	49850	49850	15
376	20231218	121600	816664650	49800	49850	49850	49800	8
377	20231218	121500	816266200	49850	49850	49850	49850	10
378	20231218	121400	815767700	49850	49950	49950	49850	137
379	20231218	121300	808930500	49950	49950	49950	49950	1
380	20231218	121200	808880550	49950	49950	49950	49950	8
381	20231218	121100	808480950	49950	50000	50000	49950	65
382	20231218	121000	805233650	50000	50000	50000	50000	74
383	20231218	120900	801533650	50000	49950	50000	49950	9
384	20231218	120800	801084000	50000	50000	50000	49950	10
385	20231218	120700	800584050	50000	50000	50000	49950	56
386	20231218	120600	797784100	50000	50000	50000	50000	0
387	20231218	120500	797784100	50000	50000	50000	50000	21
388	20231218	120400	796734100	49950	50000	50000	49950	34
389	20231218	120300	795034150	50000	50000	50000	50000	41
390	20231218	120200	792984150	50000	50000	50000	50000	0
391	20231218	120100	792984150	50000	49950	50000	49950	30
392	20231218	120000	791485000	50000	50000	50000	50000	30
393	20231218	115900	789985000	50000	50000	50000	49950	45
394	20231218	115800	787735100	50000	49950	50000	49950	10
395	20231218	115700	787235150	50000	50000	50000	49950	4
396	20231218	115600	787035200	50000	50000	50000	49950	11
397	20231218	115500	786485250	50000	49950	50000	49950	47
398	20231218	115400	784135350	50000	49900	50000	49900	19
399	20231218	115300	783185450	49900	49950	50000	49900	15
400	20231218	115200	782436000	50000	50000	50000	49950	49
401	20231218	115100	779987750	50000	49950	50000	49950	44
402	20231218	115000	777789200	50000	50000	50000	49950	8
403	20231218	114900	777389450	50000	49950	50000	49950	24
404	20231218	114800	776189650	49950	49950	50000	49950	7
405	20231218	114700	775839800	50000	49950	50000	49900	49
406	20231218	114600	773392150	49950	49950	49950	49900	32
407	20231218	114500	771793800	49950	49950	49950	49900	7
408	20231218	114400	771444200	49950	49950	49950	49900	42
409	20231218	114300	769346350	49950	49950	49950	49900	7
410	20231218	114200	768996750	49900	49900	49950	49900	28
411	20231218	114100	767598250	49950	49950	49950	49900	8
412	20231218	114000	767198700	49950	49950	49950	49900	38
413	20231218	113900	765300650	49950	49950	49950	49900	23
414	20231218	113800	764152350	49950	49950	49950	49900	24
415	20231218	113700	762953650	49900	49950	49950	49900	11
416	20231218	113600	762404300	49950	49950	49950	49900	12
417	20231218	113500	761804950	49950	49950	49950	49900	7
418	20231218	113400	761455350	49950	49950	49950	49900	21
419	20231218	113300	760406450	49950	49900	49950	49900	13
420	20231218	113200	759757200	49850	49850	49900	49850	23
421	20231218	113100	758610500	49800	49850	49850	49800	19
422	20231218	113000	757663400	49850	49950	49950	49850	29
423	20231218	112900	756215950	49950	49950	49950	49900	6
424	20231218	112800	755916300	49950	49800	49950	49800	43
425	20231218	112700	753772550	49800	49900	49950	49800	26
426	20231218	112600	752475000	49900	49900	49950	49900	28
427	20231218	112500	751077550	49950	49950	49950	49900	68
428	20231218	112400	747684000	49900	49950	49950	49900	24
429	20231218	112300	746485750	49950	49900	49950	49900	7
430	20231218	112200	746136150	49900	49950	49950	49900	19
431	20231218	112100	745187700	49950	49900	49950	49900	64
432	20231218	112000	741991000	49950	49900	49950	49900	18
433	20231218	111900	741091950	49950	49900	49950	49900	12
434	20231218	111800	740492600	49950	49950	49950	49900	11
435	20231218	111700	739943200	49950	49950	49950	49900	52
436	20231218	111600	737345900	49950	49950	49950	49950	19
437	20231218	111500	736396850	49950	49900	49950	49900	29
438	20231218	111400	734949150	49950	49950	49950	49950	14
439	20231218	111300	734249850	49950	49950	49950	49950	51
440	20231218	111200	731702400	49950	49950	49950	49950	9
441	20231218	111100	731252850	49950	49950	49950	49900	21
442	20231218	111000	730203950	49950	49950	49950	49950	7
443	20231218	110900	729854300	49950	49950	49950	49950	55
444	20231218	110800	727107050	49900	49950	49950	49900	16
445	20231218	110700	726307900	49950	49950	49950	49950	2
446	20231218	110600	726208000	49950	49900	49950	49900	140
447	20231218	110500	719221450	49900	49800	49900	49800	81
448	20231218	110400	715179650	49850	49900	49900	49850	21
449	20231218	110300	714131800	49900	49850	49900	49850	2
450	20231218	110200	714032050	49900	49900	49900	49850	59
451	20231218	110100	711090050	49850	49850	49850	49850	18
452	20231218	110000	710192750	49700	49700	49700	49700	1
453	20231218	105900	710143050	49900	49900	49900	49900	11
454	20231218	105800	709594150	49700	49700	49700	49700	122
455	20231218	105700	703530750	49700	49700	49700	49700	2
456	20231218	105600	703431350	49700	49700	49700	49700	2
457	20231218	105500	703331950	49700	49700	49700	49700	10
458	20231218	105400	702834950	49700	49700	49700	49700	33
459	20231218	105300	701194850	49700	49600	49700	49600	9
460	20231218	105200	700748350	49600	49600	49600	49600	10
461	20231218	105100	700252350	49600	49600	49600	49600	2
462	20231218	105000	700153150	49550	49550	49550	49550	62
463	20231218	104900	697081050	49600	49700	49700	49600	51
464	20231218	104800	694551250	49700	49700	49700	49700	0
465	20231218	104700	694551250	49700	49700	49700	49700	4
466	20231218	104600	694352450	49700	49700	49700	49700	34
467	20231218	104500	692662650	49600	49700	49700	49600	2
468	20231218	104400	692563350	49600	49600	49600	49600	1
469	20231218	104300	692513750	49600	49600	49600	49600	363
470	20231218	104200	674508950	49600	49550	49600	49550	11
471	20231218	104100	673963850	49550	49550	49550	49550	1
472	20231218	104000	673914300	49600	49650	49650	49550	255
473	20231218	103900	661269550	49700	49750	49750	49700	332
474	20231218	103800	644767000	49700	49750	49750	49700	164
475	20231218	103700	636609300	49900	49900	49900	49900	0
476	20231218	103600	636609300	49900	49900	49900	49900	2
477	20231218	103500	636509500	49800	49800	49800	49800	34
478	20231218	103400	634816300	49800	49800	49800	49800	21
479	20231218	103300	633770500	49800	49900	49900	49800	363
480	20231218	103200	615692800	49850	49850	49850	49850	5
481	20231218	103100	615443550	49900	49800	49900	49800	13
482	20231218	103000	614796000	49800	49800	49800	49800	2
483	20231218	102900	614696400	49800	49800	49800	49800	1
484	20231218	102800	614646600	49800	49800	49800	49800	0
485	20231218	102700	614646600	49800	49800	49800	49800	33
486	20231218	102600	613003200	49800	49800	49800	49800	3
487	20231218	102500	612853800	49750	49750	49750	49750	51
488	20231218	102400	610316550	49750	49750	49750	49750	0
489	20231218	102300	610316550	49750	49750	49750	49750	271
490	20231218	102200	596834300	49900	49900	49900	49900	0
491	20231218	102100	596834300	49900	49900	49900	49900	0
492	20231218	102000	596834300	49900	49800	49900	49800	189
493	20231218	101900	587420300	49800	49800	49800	49800	5
494	20231218	101800	587171300	49800	49800	49800	49800	144
495	20231218	101700	580000100	49750	49750	49750	49750	2
496	20231218	101600	579900600	49750	49800	49800	49750	357
497	20231218	101500	562123900	49800	49850	49850	49800	8
498	20231218	101400	561725150	49900	49800	49900	49800	19
499	20231218	101300	560777750	49900	49900	49900	49900	0
500	20231218	101200	560777750	49900	49900	49900	49800	44
501	20231218	101100	558583150	49900	49900	49900	49900	0
502	20231218	101000	558583150	49900	49900	49900	49900	0
503	20231218	100900	558583150	49900	49900	49900	49900	14
504	20231218	100800	557884550	49900	49900	49900	49900	143
505	20231218	100700	550748850	49900	49900	49900	49900	2
506	20231218	100600	550649050	49800	49800	49800	49800	11
507	20231218	100500	550101250	49900	49900	49900	49900	2
508	20231218	100400	550001450	49750	49800	49800	49650	46
509	20231218	100300	547712750	49600	49600	49600	49600	0
510	20231218	100200	547712750	49600	49600	49600	49600	10
511	20231218	100100	547216750	49600	49600	49600	49550	62
512	20231218	100000	544141700	49600	49550	49600	49550	7
513	20231218	095900	543794800	49550	49550	49600	49550	146
514	20231218	095800	536554750	49550	49550	49550	49550	5
515	20231218	095700	536307000	49550	49700	49700	49550	768
516	20231218	095600	498210200	49650	49700	49700	49650	44
517	20231218	095500	496023700	49650	49650	49900	49650	44
518	20231218	095400	493838350	49650	49650	49650	49650	6
519	20231218	095300	493540450	49650	49700	49700	49650	25
520	20231218	095200	492299000	49650	49700	49700	49650	20
521	20231218	095100	491305250	49650	49850	49850	49650	555
522	20231218	095000	463665950	49900	49850	49900	49850	39
523	20231218	094900	461720850	49850	49850	49950	49850	87
524	20231218	094800	457380050	49850	49900	49900	49850	46
525	20231218	094700	455085950	49850	49850	49850	49850	11
526	20231218	094600	454537600	49850	49850	49850	49850	5
527	20231218	094500	454288350	49850	49900	49900	49850	53
528	20231218	094400	451645200	49900	49900	49900	49900	6
529	20231218	094300	451345800	49850	50000	50000	49850	689
530	20231218	094200	416937850	50000	50300	50300	50000	15
531	20231218	094100	416184850	50000	50100	50300	50000	76
532	20231218	094000	412377150	50100	50300	50400	50100	637
533	20231218	093900	380351650	50300	50300	50300	50100	2209
534	20231218	093800	269251550	50200	50300	50300	50100	121
535	20231218	093700	263171850	50100	50200	50300	50000	132
536	20231218	093600	256545850	50300	50200	50300	50100	100
537	20231218	093500	251520350	50300	50300	50400	50000	231
538	20231218	093400	239919650	50300	50400	50400	50100	167
539	20231218	093300	231516950	50400	50000	50400	50000	1616
540	20231218	093200	150370850	50100	50100	50100	50000	104
541	20231218	093100	145160950	50000	50000	50100	50000	115
542	20231218	093000	139401150	50000	50000	50100	50000	69
543	20231218	092900	135950050	50100	49950	50100	49900	122
544	20231218	092800	129849850	49950	49900	49950	49850	34
545	20231218	092700	128153200	49850	49900	49900	49850	16
546	20231218	092600	127355400	49900	49850	49900	49850	46
547	20231218	092500	125060500	49850	49850	49850	49850	11
548	20231218	092400	124512150	49900	50000	50000	49900	213
549	20231218	092300	113873300	50100	49950	50100	49950	130
550	20231218	092200	107373300	49950	49950	49950	49900	40
551	20231218	092100	105375550	49950	49950	49950	49900	22
552	20231218	092000	104277350	49950	49950	49950	49850	139
553	20231218	091900	97341200	49950	49800	49950	49650	82
554	20231218	091800	93253100	49800	49600	49800	49600	40
555	20231218	091700	91266650	49650	49650	49700	49600	270
556	20231218	091600	77868650	49800	49800	49800	49650	9
557	20231218	091500	77421200	49600	49600	49800	49600	45
558	20231218	091400	75186800	49800	49600	49800	49600	11
559	20231218	091300	74641000	49600	49600	49600	49600	12
560	20231218	091200	74045800	49550	49800	49800	49550	472
561	20231218	091100	50653650	49500	49450	49500	49450	11
562	20231218	091000	50109400	49750	49500	49750	49400	194
563	20231218	090900	40508550	49450	49450	49450	49450	11
564	20231218	090800	39964600	49400	49750	49750	49400	24
565	20231218	090700	38772700	49400	49400	49400	49400	223
566	20231218	090600	27756500	49400	49450	49450	49400	55
567	20231218	090500	25039150	49800	49500	49800	49450	18
568	20231218	090400	24144400	49800	49450	49800	49450	21
569	20231218	090300	23098950	49400	49400	49400	49400	6
570	20231218	090200	22802550	49450	49500	49500	49450	18
571	20231218	090100	21911700	49500	49500	49500	49500	0
572	20231218	090000	21911700	49500	49350	49500	49350	444