KissMeData/000210/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	183000	4816847400	49800	49800	49800	49800	14271
3	20231215	182900	4816847400	49800	49800	49800	49800	0
4	20231215	182800	4816847400	49800	49800	49800	49800	0
5	20231215	182700	4816847400	49800	49800	49800	49800	0
6	20231215	182600	4816847400	49800	49800	49800	49800	0
7	20231215	182500	4816847400	49800	49800	49800	49800	0
8	20231215	182400	4816847400	49800	49800	49800	49800	0
9	20231215	182300	4816847400	49800	49800	49800	49800	0
10	20231215	182200	4816847400	49800	49800	49800	49800	0
11	20231215	182100	4816847400	49800	49800	49800	49800	0
12	20231215	182000	4816847400	49800	49800	49800	49800	0
13	20231215	181900	4816847400	49800	49800	49800	49800	0
14	20231215	181800	4816847400	49800	49800	49800	49800	0
15	20231215	181700	4816847400	49800	49800	49800	49800	0
16	20231215	181600	4816847400	49800	49800	49800	49800	0
17	20231215	181500	4816847400	49800	49800	49800	49800	0
18	20231215	181400	4816847400	49800	49800	49800	49800	0
19	20231215	181300	4816847400	49800	49800	49800	49800	0
20	20231215	181200	4816847400	49800	49800	49800	49800	0
21	20231215	181100	4816847400	49800	49800	49800	49800	0
22	20231215	181000	4816847400	49800	49800	49800	49800	0
23	20231215	180900	4816847400	49800	49800	49800	49800	0
24	20231215	180800	4816847400	49800	49800	49800	49800	0
25	20231215	180700	4816847400	49800	49800	49800	49800	0
26	20231215	180600	4816847400	49800	49800	49800	49800	0
27	20231215	180500	4816847400	49800	49800	49800	49800	0
28	20231215	180400	4816847400	49800	49800	49800	49800	0
29	20231215	180300	4816847400	49800	49800	49800	49800	0
30	20231215	180200	4816847400	49800	49800	49800	49800	0
31	20231215	180100	4816847400	49800	49800	49800	49800	0
32	20231215	180000	4816847400	49800	49800	49800	49800	14271
33	20231215	175900	4816847400	49800	49800	49800	49800	0
34	20231215	175800	4816847400	49800	49800	49800	49800	0
35	20231215	175700	4816847400	49800	49800	49800	49800	0
36	20231215	175600	4816847400	49800	49800	49800	49800	0
37	20231215	175500	4816847400	49800	49800	49800	49800	0
38	20231215	175400	4816847400	49800	49800	49800	49800	0
39	20231215	175300	4816847400	49800	49800	49800	49800	0
40	20231215	175200	4816847400	49800	49800	49800	49800	0
41	20231215	175100	4816847400	49800	49800	49800	49800	0
42	20231215	175000	4816847400	49800	49800	49800	49800	0
43	20231215	174900	4816847400	49800	49800	49800	49800	0
44	20231215	174800	4816847400	49800	49800	49800	49800	0
45	20231215	174700	4816847400	49800	49800	49800	49800	0
46	20231215	174600	4816847400	49800	49800	49800	49800	0
47	20231215	174500	4816847400	49800	49800	49800	49800	0
48	20231215	174400	4816847400	49800	49800	49800	49800	0
49	20231215	174300	4816847400	49800	49800	49800	49800	0
50	20231215	174200	4816847400	49800	49800	49800	49800	0
51	20231215	174100	4816847400	49800	49800	49800	49800	0
52	20231215	174000	4816847400	49800	49800	49800	49800	0
53	20231215	173900	4816847400	49800	49800	49800	49800	0
54	20231215	173800	4816847400	49800	49800	49800	49800	0
55	20231215	173700	4816847400	49800	49800	49800	49800	0
56	20231215	173600	4816847400	49800	49800	49800	49800	0
57	20231215	173500	4816847400	49800	49800	49800	49800	0
58	20231215	173400	4816847400	49800	49800	49800	49800	0
59	20231215	173300	4816847400	49800	49800	49800	49800	0
60	20231215	173200	4816847400	49800	49800	49800	49800	0
61	20231215	173100	4816847400	49800	49800	49800	49800	0
62	20231215	173000	4816847400	49800	49800	49800	49800	14271
63	20231215	172900	4816847400	49800	49800	49800	49800	0
64	20231215	172800	4816847400	49800	49800	49800	49800	0
65	20231215	172700	4816847400	49800	49800	49800	49800	0
66	20231215	172600	4816847400	49800	49800	49800	49800	0
67	20231215	172500	4816847400	49800	49800	49800	49800	0
68	20231215	172400	4816847400	49800	49800	49800	49800	0
69	20231215	172300	4816847400	49800	49800	49800	49800	0
70	20231215	172200	4816847400	49800	49800	49800	49800	0
71	20231215	172100	4816847400	49800	49800	49800	49800	0
72	20231215	172000	4816847400	49800	49800	49800	49800	0
73	20231215	171900	4816847400	49800	49800	49800	49800	0
74	20231215	171800	4816847400	49800	49800	49800	49800	0
75	20231215	171700	4816847400	49800	49800	49800	49800	0
76	20231215	171600	4816847400	49800	49800	49800	49800	0
77	20231215	171500	4816847400	49800	49800	49800	49800	0
78	20231215	171400	4816847400	49800	49800	49800	49800	0
79	20231215	171300	4816847400	49800	49800	49800	49800	0
80	20231215	171200	4816847400	49800	49800	49800	49800	0
81	20231215	171100	4816847400	49800	49800	49800	49800	0
82	20231215	171000	4816847400	49800	49800	49800	49800	0
83	20231215	170900	4816847400	49800	49800	49800	49800	0
84	20231215	170800	4816847400	49800	49800	49800	49800	0
85	20231215	170700	4816847400	49800	49800	49800	49800	0
86	20231215	170600	4816847400	49800	49800	49800	49800	0
87	20231215	170500	4816847400	49800	49800	49800	49800	0
88	20231215	170400	4816847400	49800	49800	49800	49800	0
89	20231215	170300	4816847400	49800	49800	49800	49800	0
90	20231215	170200	4816847400	49800	49800	49800	49800	0
91	20231215	170100	4816847400	49800	49800	49800	49800	0
92	20231215	170000	4816847400	49800	49800	49800	49800	14271
93	20231215	165900	4816847400	49800	49800	49800	49800	0
94	20231215	165800	4816847400	49800	49800	49800	49800	0
95	20231215	165700	4816847400	49800	49800	49800	49800	0
96	20231215	165600	4816847400	49800	49800	49800	49800	0
97	20231215	165500	4816847400	49800	49800	49800	49800	0
98	20231215	165400	4816847400	49800	49800	49800	49800	0
99	20231215	165300	4816847400	49800	49800	49800	49800	0
100	20231215	165200	4816847400	49800	49800	49800	49800	0
101	20231215	165100	4816847400	49800	49800	49800	49800	0
102	20231215	165000	4816847400	49800	49800	49800	49800	0
103	20231215	164900	4816847400	49800	49800	49800	49800	0
104	20231215	164800	4816847400	49800	49800	49800	49800	0
105	20231215	164700	4816847400	49800	49800	49800	49800	0
106	20231215	164600	4816847400	49800	49800	49800	49800	0
107	20231215	164500	4816847400	49800	49800	49800	49800	0
108	20231215	164400	4816847400	49800	49800	49800	49800	0
109	20231215	164300	4816847400	49800	49800	49800	49800	0
110	20231215	164200	4816847400	49800	49800	49800	49800	0
111	20231215	164100	4816847400	49800	49800	49800	49800	0
112	20231215	164000	4816847400	49800	49800	49800	49800	0
113	20231215	163900	4816847400	49800	49800	49800	49800	0
114	20231215	163800	4816847400	49800	49800	49800	49800	0
115	20231215	163700	4816847400	49800	49800	49800	49800	0
116	20231215	163600	4816847400	49800	49800	49800	49800	0
117	20231215	163500	4816847400	49800	49800	49800	49800	0
118	20231215	163400	4816847400	49800	49800	49800	49800	0
119	20231215	163300	4816847400	49800	49800	49800	49800	0
120	20231215	163200	4816847400	49800	49800	49800	49800	0
121	20231215	163100	4816847400	49800	49800	49800	49800	0
122	20231215	163000	4816847400	49800	49800	49800	49800	14271
123	20231215	162900	4816847400	49800	49800	49800	49800	0
124	20231215	162800	4816847400	49800	49800	49800	49800	0
125	20231215	162700	4816847400	49800	49800	49800	49800	0
126	20231215	162600	4816847400	49800	49800	49800	49800	0
127	20231215	162500	4816847400	49800	49800	49800	49800	0
128	20231215	162400	4816847400	49800	49800	49800	49800	0
129	20231215	162300	4816847400	49800	49800	49800	49800	0
130	20231215	162200	4816847400	49800	49800	49800	49800	0
131	20231215	162100	4816847400	49800	49800	49800	49800	0
132	20231215	162000	4816847400	49800	49800	49800	49800	0
133	20231215	161900	4816847400	49800	49800	49800	49800	0
134	20231215	161800	4816847400	49800	49800	49800	49800	0
135	20231215	161700	4816847400	49800	49800	49800	49800	0
136	20231215	161600	4816847400	49800	49800	49800	49800	0
137	20231215	161500	4816847400	49800	49800	49800	49800	0
138	20231215	161400	4816847400	49800	49800	49800	49800	0
139	20231215	161300	4816847400	49800	49800	49800	49800	0
140	20231215	161200	4816847400	49800	49800	49800	49800	0
141	20231215	161100	4816847400	49800	49800	49800	49800	0
142	20231215	161000	4816847400	49800	49800	49800	49800	0
143	20231215	160900	4816847400	49800	49800	49800	49800	0
144	20231215	160800	4816847400	49800	49800	49800	49800	0
145	20231215	160700	4816847400	49800	49800	49800	49800	0
146	20231215	160600	4816847400	49800	49800	49800	49800	0
147	20231215	160500	4816847400	49800	49800	49800	49800	0
148	20231215	160400	4816847400	49800	49800	49800	49800	0
149	20231215	160300	4816847400	49800	49800	49800	49800	0
150	20231215	160200	4816847400	49800	49800	49800	49800	0
151	20231215	160100	4816847400	49800	49800	49800	49800	0
152	20231215	160000	4816847400	49800	49800	49800	49800	14271
153	20231215	155900	4816847400	49800	49800	49800	49800	0
154	20231215	155800	4816847400	49800	49800	49800	49800	0
155	20231215	155700	4816847400	49800	49800	49800	49800	0
156	20231215	155600	4816847400	49800	49800	49800	49800	0
157	20231215	155500	4816847400	49800	49800	49800	49800	0
158	20231215	155400	4816847400	49800	49800	49800	49800	0
159	20231215	155300	4816847400	49800	49800	49800	49800	0
160	20231215	155200	4816847400	49800	49800	49800	49800	0
161	20231215	155100	4816847400	49800	49800	49800	49800	0
162	20231215	155000	4816847400	49800	49800	49800	49800	0
163	20231215	154900	4816847400	49800	49800	49800	49800	0
164	20231215	154800	4816847400	49800	49800	49800	49800	0
165	20231215	154700	4816847400	49800	49800	49800	49800	0
166	20231215	154600	4816847400	49800	49800	49800	49800	0
167	20231215	154500	4816847400	49800	49800	49800	49800	0
168	20231215	154400	4816847400	49800	49800	49800	49800	0
169	20231215	154300	4816847400	49800	49800	49800	49800	0
170	20231215	154200	4816847400	49800	49800	49800	49800	0
171	20231215	154100	4816847400	49800	49800	49800	49800	0
172	20231215	154000	4816847400	49800	49800	49800	49800	0
173	20231215	153900	4816847400	49800	49800	49800	49800	0
174	20231215	153800	4816847400	49800	49800	49800	49800	0
175	20231215	153700	4816847400	49800	49800	49800	49800	0
176	20231215	153600	4816847400	49800	49800	49800	49800	0
177	20231215	153500	4816847400	49800	49800	49800	49800	0
178	20231215	153400	4816847400	49800	49800	49800	49800	0
179	20231215	153300	4816847400	49800	49800	49800	49800	0
180	20231215	153200	4816847400	49800	49800	49800	49800	0
181	20231215	153100	4816847400	49800	49800	49800	49800	0
182	20231215	153000	4816847400	49800	49800	49800	49800	28542
183	20231215	152900	4106151600	49600	49600	49600	49600	0
184	20231215	152800	4106151600	49600	49600	49600	49600	0
185	20231215	152700	4106151600	49600	49600	49600	49600	0
186	20231215	152600	4106151600	49600	49600	49600	49600	0
187	20231215	152500	4106151600	49600	49600	49600	49600	0
188	20231215	152400	4106151600	49600	49600	49600	49600	0
189	20231215	152300	4106151600	49600	49600	49600	49600	0
190	20231215	152200	4106151600	49600	49600	49600	49600	0
191	20231215	152100	4106151600	49600	49600	49600	49600	0
192	20231215	152000	4106151600	49600	49600	49600	49600	0
193	20231215	151900	4106151600	49600	49700	49800	49600	85
194	20231215	151800	4101928900	49600	49800	49800	49550	862
195	20231215	151700	4059100400	49800	49800	49800	49750	128
196	20231215	151600	4052729950	49750	49850	49850	49750	282
197	20231215	151500	4038689050	49800	49850	49850	49800	118
198	20231215	151400	4032810500	49800	49800	49850	49800	407
199	20231215	151300	4012539200	49850	49850	49850	49800	123
200	20231215	151200	4006411300	49900	49900	50000	49750	1595
201	20231215	151100	3926878500	49950	49950	50000	49900	101
202	20231215	151000	3921832600	49950	49950	49950	49900	67
203	20231215	150900	3918486550	49950	49950	49950	49900	109
204	20231215	150800	3913046050	49950	50000	50000	49900	118
205	20231215	150700	3907150450	50000	49950	50000	49950	383
206	20231215	150600	3888002100	50000	49950	50000	49950	81
207	20231215	150500	3883953300	50000	50000	50000	49950	61
208	20231215	150400	3880904000	50000	50000	50000	49950	91
209	20231215	150300	3876355550	49950	50000	50000	49950	305
210	20231215	150200	3861106100	50100	50100	50100	50000	494
211	20231215	150100	3836397900	50100	50100	50200	50000	624
212	20231215	150000	3805130800	50100	50100	50200	50100	3066
213	20231215	145900	3651286300	50100	50000	50100	49950	1733
214	20231215	145800	3564645350	50000	49950	50000	49950	2665
215	20231215	145700	3431424850	49950	49950	49950	49950	692
216	20231215	145600	3396859450	49950	49900	49950	49900	1632
217	20231215	145500	3315367550	49900	49850	49900	49850	119
218	20231215	145400	3309429750	49900	49900	49900	49900	101
219	20231215	145300	3304389850	49900	49900	49900	49850	170
220	20231215	145200	3295906900	49900	49900	49900	49850	846
221	20231215	145100	3253691550	49900	49900	49900	49850	614
222	20231215	145000	3223053050	49900	49900	49900	49850	118
223	20231215	144900	3217164950	49900	49850	49900	49850	798
224	20231215	144800	3177381350	49800	49850	49850	49800	107
225	20231215	144700	3172047450	49850	49850	49850	49800	92
226	20231215	144600	3167461400	49850	49850	49850	49850	232
227	20231215	144500	3155896200	49800	49850	49850	49800	129
228	20231215	144400	3149468150	49850	49850	49850	49800	436
229	20231215	144300	3127733650	49850	49850	49850	49850	105
230	20231215	144200	3122499400	49850	49850	49850	49800	78
231	20231215	144100	3118611200	49850	49850	49850	49800	99
232	20231215	144000	3113676300	49850	49850	49850	49800	85
233	20231215	143900	3109439650	49800	49850	49850	49800	171
234	20231215	143800	3100919550	49850	49850	49850	49800	94
235	20231215	143700	3096233800	49800	49850	49850	49800	107
236	20231215	143600	3090901050	49750	49900	49900	49750	1636
237	20231215	143500	3009324800	49900	49900	49900	49850	108
238	20231215	143400	3003935650	49900	49900	49900	49900	99
239	20231215	143300	2998995550	49850	49850	49900	49850	116
240	20231215	143200	2993208450	49900	49900	49900	49850	99
241	20231215	143100	2988268450	49900	49900	49900	49900	121
242	20231215	143000	2982230550	49900	49900	49900	49850	300
243	20231215	142900	2967270600	49900	49850	49900	49850	427
244	20231215	142800	2945964550	49900	49900	49900	49850	164
245	20231215	142700	2937781000	49900	49800	49900	49800	567
246	20231215	142600	2909514900	49800	49750	49800	49750	64
247	20231215	142500	2906327750	49800	49800	49850	49800	372
248	20231215	142400	2887798250	49800	49800	49800	49750	113
249	20231215	142300	2882170950	49800	49750	49800	49700	1039
250	20231215	142200	2830494800	49800	49850	49850	49750	2175
251	20231215	142100	2722147850	49850	49800	49850	49800	113
252	20231215	142000	2716516350	49850	49850	49850	49800	69
253	20231215	141900	2713076750	49850	49850	49850	49800	299
254	20231215	141800	2698182150	49850	49850	49850	49800	36
255	20231215	141700	2696387800	49850	49850	49850	49800	297
256	20231215	141600	2681592400	49850	49850	49850	49800	55
257	20231215	141500	2678850750	49850	49850	49850	49800	271
258	20231215	141400	2665351450	49800	49850	49850	49800	51
259	20231215	141300	2662809200	49850	49800	49850	49800	58
260	20231215	141200	2659918050	49850	49850	49850	49800	80
261	20231215	141100	2655930600	49800	49800	49850	49800	49
262	20231215	141000	2653488150	49850	49800	49850	49800	625
263	20231215	140900	2622337300	49800	49750	49800	49750	231
264	20231215	140800	2610837250	49700	49700	49750	49700	48
265	20231215	140700	2608449600	49750	49800	49800	49700	2694
266	20231215	140600	2474419100	49800	49750	49800	49750	65
267	20231215	140500	2471182150	49800	49800	49800	49800	65
268	20231215	140400	2467945150	49800	49800	49800	49750	279
269	20231215	140300	2454062500	49750	49800	49800	49750	63
270	20231215	140200	2450925300	49800	49800	49800	49800	616
271	20231215	140100	2420248500	49800	49800	49800	49750	59
272	20231215	140000	2417310350	49800	49750	49800	49750	34
273	20231215	135900	2415617300	49800	49800	49800	49750	98
274	20231215	135800	2410737000	49800	49800	49800	49750	98
275	20231215	135700	2405856650	49750	49800	49800	49750	108
276	20231215	135600	2400478350	49800	49800	49800	49750	172
277	20231215	135500	2391912900	49800	49800	49800	49750	112
278	20231215	135400	2386335700	49800	49800	49800	49750	137
279	20231215	135300	2379513150	49800	49750	49800	49750	648
280	20231215	135200	2347243000	49750	49800	49800	49750	120
281	20231215	135100	2341268800	49800	49750	49800	49750	75
282	20231215	135000	2337533950	49800	49750	49800	49750	206
283	20231215	134900	2327281700	49750	49750	49750	49750	192
284	20231215	134800	2317729700	49750	49700	49750	49700	103
285	20231215	134700	2312606950	49650	49700	49700	49650	100
286	20231215	134600	2307637050	49700	49750	49750	49700	614
287	20231215	134500	2277093200	49700	49700	49750	49650	89
288	20231215	134400	2272669700	49700	49700	49750	49700	102
289	20231215	134300	2267597300	49750	49700	49750	49700	137
290	20231215	134200	2260786500	49700	49700	49700	49650	364
291	20231215	134100	2242695800	49700	49750	49750	49700	69
292	20231215	134000	2239263350	49750	49750	49750	49750	71
293	20231215	133900	2235731100	49750	49700	49800	49700	110
294	20231215	133800	2230257000	49750	49700	49750	49700	94
295	20231215	133700	2225580600	49750	49750	49750	49700	131
296	20231215	133600	2219063700	49750	49750	49800	49750	112
297	20231215	133500	2213489300	49750	49750	49800	49750	132
298	20231215	133400	2206922000	49700	49750	49750	49700	47
299	20231215	133300	2204583800	49800	49750	49800	49750	145
300	20231215	133200	2197367600	49800	49750	49800	49750	287
301	20231215	133100	2183085450	49800	49800	49800	49750	128
302	20231215	133000	2176711450	49750	49750	49800	49750	773
303	20231215	132900	2138249800	49750	49650	49750	49650	45
304	20231215	132800	2136011650	49650	49700	49700	49650	182
305	20231215	132700	2126966300	49650	49700	49700	49650	102
306	20231215	132600	2121898300	49700	49700	49700	49700	68
307	20231215	132500	2118518700	49700	49700	49700	49700	118
308	20231215	132400	2112654100	49700	49650	49700	49650	48
309	20231215	132300	2110268650	49700	49600	49700	49600	196
310	20231215	132200	2100535550	49650	49650	49650	49650	68
311	20231215	132100	2097159350	49650	49650	49800	49650	855
312	20231215	132000	2054692500	49650	49800	49800	49600	1127
313	20231215	131900	1998712650	49800	49800	49800	49750	236
314	20231215	131800	1986964900	49800	49750	49800	49750	1128
315	20231215	131700	1930836550	49750	49700	49750	49700	203
316	20231215	131600	1920743550	49750	49700	49750	49700	243
317	20231215	131500	1908660700	49700	49650	49700	49650	365
318	20231215	131400	1890520250	49700	49700	49700	49700	233
319	20231215	131300	1878940150	49650	49650	49700	49650	1953
320	20231215	131200	1781955300	49650	49600	49650	49550	545
321	20231215	131100	1754914750	49600	49500	49600	49500	3184
322	20231215	131000	1597214400	49500	49450	49500	49450	88
323	20231215	130900	1592858450	49500	49450	49500	49450	98
324	20231215	130800	1588007550	49500	49450	49500	49450	122
325	20231215	130700	1581968650	49500	49500	49500	49500	93
326	20231215	130600	1577365150	49500	49500	49500	49450	212
327	20231215	130500	1566876150	49450	49500	49500	49450	90
328	20231215	130400	1562421250	49500	49500	49500	49450	98
329	20231215	130300	1557570300	49500	49450	49500	49400	102
330	20231215	130200	1552525600	49450	49450	49450	49450	151
331	20231215	130100	1545058650	49450	49450	49450	49400	65
332	20231215	130000	1541844500	49450	49450	49500	49400	206
333	20231215	125900	1531656700	49500	49400	49500	49400	156
334	20231215	125800	1523939850	49450	49400	49450	49400	68
335	20231215	125700	1520577350	49450	49450	49450	49450	106
336	20231215	125600	1515335650	49450	49450	49450	49400	150
337	20231215	125500	1507918800	49450	49450	49450	49400	157
338	20231215	125400	1500155300	49450	49400	49500	49400	211
339	20231215	125300	1489720550	49450	49450	49500	49450	197
340	20231215	125200	1479974300	49500	49500	49500	49450	111
341	20231215	125100	1474479850	49500	49500	49500	49450	175
342	20231215	125000	1465822250	49450	49500	49500	49450	62
343	20231215	124900	1462753400	49500	49500	49500	49500	77
344	20231215	124800	1458941900	49500	49450	49500	49450	145
345	20231215	124700	1451766950	49500	49450	49500	49450	73
346	20231215	124600	1448153700	49500	49500	49500	49450	72
347	20231215	124500	1444589800	49500	49500	49500	49450	144
348	20231215	124400	1437462850	49500	49450	49500	49450	145
349	20231215	124300	1430290600	49450	49400	49500	49400	180
350	20231215	124200	1421388000	49450	49450	49500	49450	47
351	20231215	124100	1419063550	49500	49450	49500	49400	179
352	20231215	124000	1410211850	49500	49500	49500	49500	21
353	20231215	123900	1409172350	49500	49450	49500	49400	209
354	20231215	123800	1398839500	49450	49400	49450	49400	90
355	20231215	123700	1394389050	49450	49450	49450	49450	72
356	20231215	123600	1390828650	49400	49400	49450	49350	456
357	20231215	123500	1368300900	49400	49400	49450	49400	67
358	20231215	123400	1364987850	49450	49450	49500	49450	110
359	20231215	123300	1359546100	49500	49450	49500	49450	129
360	20231215	123200	1353165000	49400	49450	49450	49400	119
361	20231215	123100	1347280800	49400	49450	49450	49400	104
362	20231215	123000	1342138100	49450	49450	49450	49450	94
363	20231215	122900	1337489800	49450	49500	49500	49450	84
364	20231215	122800	1333332400	49450	49450	49500	49400	252
365	20231215	122700	1320869750	49450	49450	49450	49400	113
366	20231215	122600	1315282950	49450	49400	49450	49400	98
367	20231215	122500	1310437900	49450	49400	49450	49400	86
368	20231215	122400	1306185300	49400	49450	49450	49400	106
369	20231215	122300	1300943700	49450	49450	49450	49450	84
370	20231215	122200	1296789900	49450	49400	49450	49400	125
371	20231215	122100	1290609000	49350	49400	49400	49350	76
372	20231215	122000	1286854750	49450	49400	49450	49400	77
373	20231215	121900	1283050700	49450	49400	49450	49400	124
374	20231215	121800	1276921050	49400	49400	49400	49350	79
375	20231215	121700	1273018550	49350	49400	49400	49350	115
376	20231215	121600	1267337650	49450	49450	49450	49400	115
377	20231215	121500	1261650950	49450	49450	49450	49450	107
378	20231215	121400	1256359800	49400	49450	49450	49350	118
379	20231215	121300	1250528850	49450	49400	49450	49400	80
380	20231215	121200	1246573400	49450	49450	49450	49400	126
381	20231215	121100	1240346500	49400	49400	49450	49400	44
382	20231215	121000	1238172600	49400	49400	49450	49350	142
383	20231215	120900	1231156100	49450	49400	49450	49400	204
384	20231215	120800	1221074000	49450	49400	49450	49400	244
385	20231215	120700	1209015800	49350	49350	49400	49350	94
386	20231215	120600	1204372650	49400	49400	49400	49350	81
387	20231215	120500	1200371300	49400	49400	49400	49400	66
388	20231215	120400	1197110900	49400	49350	49400	49350	127
389	20231215	120300	1190837150	49400	49400	49400	49350	94
390	20231215	120200	1186193700	49400	49350	49400	49350	212
391	20231215	120100	1175730900	49350	49350	49350	49300	102
392	20231215	120000	1170697750	49350	49300	49350	49300	93
393	20231215	115900	1166108250	49350	49350	49350	49300	132
394	20231215	115800	1159594200	49350	49350	49350	49300	97
395	20231215	115700	1154807350	49350	49250	49350	49250	125
396	20231215	115600	1148643500	49300	49300	49300	49250	105
397	20231215	115500	1143467100	49300	49250	49300	49200	329
398	20231215	115400	1127262250	49250	49250	49250	49200	86
399	20231215	115300	1123026800	49200	49250	49250	49200	125
400	20231215	115200	1116870600	49200	49200	49250	49200	58
401	20231215	115100	1114014300	49250	49200	49250	49200	60
402	20231215	115000	1111059400	49200	49250	49250	49200	50
403	20231215	114900	1108597000	49250	49250	49250	49200	101
404	20231215	114800	1103622850	49250	49250	49250	49150	59
405	20231215	114700	1100719950	49250	49300	49300	49200	394
406	20231215	114600	1081311100	49300	49250	49300	49250	16
407	20231215	114500	1080522350	49200	49250	49300	49200	75
408	20231215	114400	1076828450	49300	49250	49350	49200	68
409	20231215	114300	1073476500	49350	49300	49350	49300	75
410	20231215	114200	1069778600	49350	49300	49350	49250	48
411	20231215	114100	1067412900	49350	49200	49350	49200	106
412	20231215	114000	1062187850	49200	49300	49350	49200	76
413	20231215	113900	1058440700	49300	49250	49300	49250	47
414	20231215	113800	1056124500	49250	49300	49350	49250	94
415	20231215	113700	1051489850	49300	49300	49300	49200	54
416	20231215	113600	1048829050	49350	49300	49350	49200	157
417	20231215	113500	1041091050	49250	49250	49300	49250	52
418	20231215	113400	1038528950	49250	49250	49300	49250	69
419	20231215	113300	1035128600	49250	49200	49300	49200	97
420	20231215	113200	1030348500	49200	49200	49300	49200	73
421	20231215	113100	1026751000	49200	49250	49300	49200	113
422	20231215	113000	1021181250	49250	49200	49300	49200	218
423	20231215	112900	1010450850	49200	49250	49300	49200	54
424	20231215	112800	1007789600	49300	49300	49300	49250	108
425	20231215	112700	1002465350	49250	49200	49250	49200	24
426	20231215	112600	1001283500	49200	49250	49350	49200	184
427	20231215	112500	992225750	49250	49300	49350	49200	241
428	20231215	112400	980354600	49350	49350	49350	49300	97
429	20231215	112300	975567750	49300	49350	49350	49300	50
430	20231215	112200	973100400	49300	49400	49400	49300	102
431	20231215	112100	968066850	49350	49350	49400	49350	117
432	20231215	112000	962289750	49400	49350	49400	49350	54
433	20231215	111900	959622500	49350	49400	49400	49350	79
434	20231215	111800	955720300	49350	49400	49400	49350	98
435	20231215	111700	950879250	49350	49350	49400	49300	122
436	20231215	111600	944858250	49350	49300	49400	49300	47
437	20231215	111500	942536900	49300	49250	49400	49250	560
438	20231215	111400	914897750	49350	49250	49350	49250	213
439	20231215	111300	904396100	49300	49300	49300	49250	58
440	20231215	111200	901537050	49300	49250	49300	49250	122
441	20231215	111100	895524200	49250	49250	49300	49250	247
442	20231215	111000	883352350	49250	49250	49300	49250	123
443	20231215	110900	877292050	49300	49300	49300	49250	66
444	20231215	110800	874038750	49250	49250	49300	49250	70
445	20231215	110700	870588150	49250	49200	49300	49200	1154
446	20231215	110600	813735350	49200	49200	49200	49150	300
447	20231215	110500	798975850	49150	49200	49200	49150	52
448	20231215	110400	796417850	49150	49150	49200	49150	110
449	20231215	110300	791008700	49150	49150	49200	49150	58
450	20231215	110200	788155300	49150	49150	49200	49150	88
451	20231215	110100	783826950	49150	49150	49200	49150	91
452	20231215	110000	779350600	49200	49150	49200	49100	38
453	20231215	105900	777482750	49150	49150	49200	49150	75
454	20231215	105800	773793350	49200	49100	49200	49100	30
455	20231215	105700	772318900	49100	49200	49200	49100	88
456	20231215	105600	767993500	49150	49150	49200	49150	77
457	20231215	105500	764205450	49150	49100	49200	49100	59
458	20231215	105400	761305000	49100	49100	49150	49100	52
459	20231215	105300	758749750	49100	49150	49200	49100	105
460	20231215	105200	753587250	49150	49100	49200	49100	108
461	20231215	105100	748279200	49150	49150	49150	49100	55
462	20231215	105000	745576350	49100	49100	49150	49100	79
463	20231215	104900	741693850	49100	49150	49150	49100	93
464	20231215	104800	737123400	49100	49150	49150	49100	92
465	20231215	104700	732602000	49100	49100	49150	49100	57
466	20231215	104600	729801100	49100	49100	49150	49100	56
467	20231215	104500	727049300	49150	49100	49150	49100	100
468	20231215	104400	722136450	49150	49150	49150	49100	73
469	20231215	104300	718548850	49100	49100	49150	49100	80
470	20231215	104200	714617850	49100	49100	49150	49100	44
471	20231215	104100	712455750	49100	49150	49150	49100	98
472	20231215	104000	707640550	49100	49150	49150	49100	57
473	20231215	103900	704839800	49150	49100	49150	49100	59
474	20231215	103800	701940400	49150	49150	49150	49100	112
475	20231215	103700	696436350	49100	49100	49150	49100	59
476	20231215	103600	693537100	49100	49100	49150	49100	111
477	20231215	103500	688084450	49150	49100	49150	49100	72
478	20231215	103400	684546250	49100	49150	49150	49100	67
479	20231215	103300	681253850	49150	49150	49200	49100	64
480	20231215	103200	678108300	49200	49100	49200	49100	131
481	20231215	103100	671666550	49150	49100	49150	49100	493
482	20231215	103000	647436300	49100	49100	49150	49100	61
483	20231215	102900	644438650	49100	49150	49150	49100	69
484	20231215	102800	641047650	49100	49100	49150	49100	64
485	20231215	102700	637903250	49100	49100	49150	49100	72
486	20231215	102600	634364900	49100	49100	49100	49050	91
487	20231215	102500	629897400	49050	49050	49100	49050	78
488	20231215	102400	626068500	49050	49050	49100	49050	66
489	20231215	102300	622828800	49050	49100	49150	49050	102
490	20231215	102200	617819100	49150	49100	49150	49050	103
491	20231215	102100	612760150	49050	49100	49150	49050	204
492	20231215	102000	602743500	49050	49100	49150	49050	106
493	20231215	101900	597536250	49100	49100	49150	49100	201
494	20231215	101800	587664650	49100	49100	49150	49100	93
495	20231215	101700	583094850	49100	49100	49150	49100	63
496	20231215	101600	579999200	49100	49100	49150	49100	65
497	20231215	101500	576805450	49150	49150	49150	49100	86
498	20231215	101400	572579000	49100	49150	49150	49100	60
499	20231215	101300	569631100	49100	49100	49150	49100	65
500	20231215	101200	566437500	49100	49100	49150	49100	55
501	20231215	101100	563735000	49100	49100	49150	49100	58
502	20231215	101000	560885100	49100	49100	49150	49100	79
503	20231215	100900	557003950	49100	49050	49100	49050	76
504	20231215	100800	553273200	49050	49050	49100	49050	59
505	20231215	100700	550376850	49050	49100	49150	49050	47
506	20231215	100600	548067700	49100	49100	49150	49050	57
507	20231215	100500	545267250	49050	49150	49150	49050	87
508	20231215	100400	540992150	49150	49150	49200	49150	61
509	20231215	100300	537991800	49200	49150	49200	49150	88
510	20231215	100200	533662600	49150	49150	49200	49150	63
511	20231215	100100	530564100	49150	49150	49200	49150	90
512	20231215	100000	526137050	49200	49150	49200	49150	275
513	20231215	095900	512618150	49150	49100	49150	49100	227
514	20231215	095800	501461550	49100	49150	49150	49100	76
515	20231215	095700	497726900	49150	49100	49150	49050	456
516	20231215	095600	475335200	49050	49100	49100	49050	63
517	20231215	095500	472242050	49050	49050	49100	49050	43
518	20231215	095400	470132550	49000	49000	49050	49000	73
519	20231215	095300	466552000	48900	49000	49050	48900	307
520	20231215	095200	451529550	49050	49000	49050	49000	74
521	20231215	095100	447900000	48950	49050	49050	48950	120
522	20231215	095000	442017600	49050	49050	49100	49000	578
523	20231215	094900	413645650	49000	49000	49050	49000	95
524	20231215	094800	408988450	49000	49000	49050	49000	91
525	20231215	094700	404527350	49050	49000	49050	49000	36
526	20231215	094600	402761700	49050	49000	49050	49000	123
527	20231215	094500	396731850	49000	49000	49050	49000	65
528	20231215	094400	393545050	49000	49050	49050	49000	117
529	20231215	094300	387806350	49050	49050	49100	49050	109
530	20231215	094200	382458100	49050	49100	49100	49050	45
531	20231215	094100	380248750	49100	48950	49100	48950	821
532	20231215	094000	339999550	49000	49000	49000	48900	341
533	20231215	093900	323293650	48950	48950	48950	48950	1121
534	20231215	093800	268420700	48950	48900	48950	48900	100
535	20231215	093700	263526000	48900	48900	48950	48900	100
536	20231215	093600	258633600	48950	48900	48950	48900	38
537	20231215	093500	256773600	48950	48950	49000	48900	119
538	20231215	093400	250949750	48950	48950	49000	48950	164
539	20231215	093300	242921850	48900	48950	49000	48900	107
540	20231215	093200	237684250	48900	48850	48950	48850	798
541	20231215	093100	198653600	48800	48750	48850	48700	1394
542	20231215	093000	130674850	48700	48700	48750	48700	63
543	20231215	092900	127604400	48700	48700	48750	48600	110
544	20231215	092800	122246850	48650	48650	48700	48650	52
545	20231215	092700	119716300	48650	48650	48650	48600	99
546	20231215	092600	114900350	48650	48750	48750	48650	129
547	20231215	092500	108615850	48700	48800	48800	48650	110
548	20231215	092400	103254600	48800	48750	48800	48700	99
549	20231215	092300	98429100	48700	48650	48700	48600	28
550	20231215	092200	97067200	48550	48550	48750	48550	50
551	20231215	092100	94630900	48650	48550	48800	48550	226
552	20231215	092000	83621250	48550	48400	48600	48400	78
553	20231215	091900	79838800	48400	48500	48500	48350	235
554	20231215	091800	68445500	48600	48450	48600	48400	154
555	20231215	091700	60973000	48400	48250	48500	48250	53
556	20231215	091600	58411250	48300	48400	48500	48250	483
557	20231215	091500	35076050	48550	48500	48550	48450	40
558	20231215	091400	33136350	48450	48500	48550	48400	15
559	20231215	091300	32408950	48550	48400	48600	48400	40
560	20231215	091200	30468250	48550	48450	48600	48350	81
561	20231215	091100	26536000	48300	48400	48550	48300	139
562	20231215	091000	19795700	48400	48450	48500	48300	74
563	20231215	090900	16210550	48450	48300	48450	48300	23
564	20231215	090800	15096350	48500	48600	48650	48500	7
565	20231215	090700	14756200	48500	48600	48600	48500	23
566	20231215	090600	13638750	48600	48200	48600	48200	54
567	20231215	090500	11019250	48500	48250	48550	48200	50
568	20231215	090400	8597200	48600	48250	48600	48200	85
569	20231215	090300	4480900	48250	48100	48250	48100	25
570	20231215	090200	3274800	48200	48100	48200	48100	2
571	20231215	090100	3178500	48250	48150	48250	48150	34
572	20231215	090000	1540850	48200	48150	48200	48150	32