KissMeData/017800/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	190200	2352612600	44600	44600	44600	44600	1767
3	20231207	190100	2352612600	44600	44600	44600	44600	0
4	20231207	190000	2352612600	44600	44600	44600	44600	0
5	20231207	185900	2352612600	44600	44600	44600	44600	0
6	20231207	185800	2352612600	44600	44600	44600	44600	0
7	20231207	185700	2352612600	44600	44600	44600	44600	0
8	20231207	185600	2352612600	44600	44600	44600	44600	0
9	20231207	185500	2352612600	44600	44600	44600	44600	0
10	20231207	185400	2352612600	44600	44600	44600	44600	0
11	20231207	185300	2352612600	44600	44600	44600	44600	0
12	20231207	185200	2352612600	44600	44600	44600	44600	0
13	20231207	185100	2352612600	44600	44600	44600	44600	0
14	20231207	185000	2352612600	44600	44600	44600	44600	0
15	20231207	184900	2352612600	44600	44600	44600	44600	0
16	20231207	184800	2352612600	44600	44600	44600	44600	0
17	20231207	184700	2352612600	44600	44600	44600	44600	0
18	20231207	184600	2352612600	44600	44600	44600	44600	0
19	20231207	184500	2352612600	44600	44600	44600	44600	0
20	20231207	184400	2352612600	44600	44600	44600	44600	0
21	20231207	184300	2352612600	44600	44600	44600	44600	0
22	20231207	184200	2352612600	44600	44600	44600	44600	0
23	20231207	184100	2352612600	44600	44600	44600	44600	0
24	20231207	184000	2352612600	44600	44600	44600	44600	0
25	20231207	183900	2352612600	44600	44600	44600	44600	0
26	20231207	183800	2352612600	44600	44600	44600	44600	0
27	20231207	183700	2352612600	44600	44600	44600	44600	0
28	20231207	183600	2352612600	44600	44600	44600	44600	0
29	20231207	183500	2352612600	44600	44600	44600	44600	0
30	20231207	183400	2352612600	44600	44600	44600	44600	0
31	20231207	183300	2352612600	44600	44600	44600	44600	0
32	20231207	183200	2352612600	44600	44600	44600	44600	1767
33	20231207	183100	2352612600	44600	44600	44600	44600	0
34	20231207	183000	2352612600	44600	44600	44600	44600	0
35	20231207	182900	2352612600	44600	44600	44600	44600	0
36	20231207	182800	2352612600	44600	44600	44600	44600	0
37	20231207	182700	2352612600	44600	44600	44600	44600	0
38	20231207	182600	2352612600	44600	44600	44600	44600	0
39	20231207	182500	2352612600	44600	44600	44600	44600	0
40	20231207	182400	2352612600	44600	44600	44600	44600	0
41	20231207	182300	2352612600	44600	44600	44600	44600	0
42	20231207	182200	2352612600	44600	44600	44600	44600	0
43	20231207	182100	2352612600	44600	44600	44600	44600	0
44	20231207	182000	2352612600	44600	44600	44600	44600	0
45	20231207	181900	2352612600	44600	44600	44600	44600	0
46	20231207	181800	2352612600	44600	44600	44600	44600	0
47	20231207	181700	2352612600	44600	44600	44600	44600	0
48	20231207	181600	2352612600	44600	44600	44600	44600	0
49	20231207	181500	2352612600	44600	44600	44600	44600	0
50	20231207	181400	2352612600	44600	44600	44600	44600	0
51	20231207	181300	2352612600	44600	44600	44600	44600	0
52	20231207	181200	2352612600	44600	44600	44600	44600	0
53	20231207	181100	2352612600	44600	44600	44600	44600	0
54	20231207	181000	2352612600	44600	44600	44600	44600	0
55	20231207	180900	2352612600	44600	44600	44600	44600	0
56	20231207	180800	2352612600	44600	44600	44600	44600	0
57	20231207	180700	2352612600	44600	44600	44600	44600	0
58	20231207	180600	2352612600	44600	44600	44600	44600	0
59	20231207	180500	2352612600	44600	44600	44600	44600	0
60	20231207	180400	2352612600	44600	44600	44600	44600	0
61	20231207	180300	2352612600	44600	44600	44600	44600	0
62	20231207	180200	2352612600	44600	44600	44600	44600	1767
63	20231207	180100	2352612600	44600	44600	44600	44600	0
64	20231207	180000	2352612600	44600	44600	44600	44600	0
65	20231207	175900	2352612600	44600	44600	44600	44600	0
66	20231207	175800	2352612600	44600	44600	44600	44600	0
67	20231207	175700	2352612600	44600	44600	44600	44600	0
68	20231207	175600	2352612600	44600	44600	44600	44600	0
69	20231207	175500	2352612600	44600	44600	44600	44600	0
70	20231207	175400	2352612600	44600	44600	44600	44600	0
71	20231207	175300	2352612600	44600	44600	44600	44600	0
72	20231207	175200	2352612600	44600	44600	44600	44600	0
73	20231207	175100	2352612600	44600	44600	44600	44600	0
74	20231207	175000	2352612600	44600	44600	44600	44600	0
75	20231207	174900	2352612600	44600	44600	44600	44600	0
76	20231207	174800	2352612600	44600	44600	44600	44600	0
77	20231207	174700	2352612600	44600	44600	44600	44600	0
78	20231207	174600	2352612600	44600	44600	44600	44600	0
79	20231207	174500	2352612600	44600	44600	44600	44600	0
80	20231207	174400	2352612600	44600	44600	44600	44600	0
81	20231207	174300	2352612600	44600	44600	44600	44600	0
82	20231207	174200	2352612600	44600	44600	44600	44600	0
83	20231207	174100	2352612600	44600	44600	44600	44600	0
84	20231207	174000	2352612600	44600	44600	44600	44600	0
85	20231207	173900	2352612600	44600	44600	44600	44600	0
86	20231207	173800	2352612600	44600	44600	44600	44600	0
87	20231207	173700	2352612600	44600	44600	44600	44600	0
88	20231207	173600	2352612600	44600	44600	44600	44600	0
89	20231207	173500	2352612600	44600	44600	44600	44600	0
90	20231207	173400	2352612600	44600	44600	44600	44600	0
91	20231207	173300	2352612600	44600	44600	44600	44600	0
92	20231207	173200	2352612600	44600	44600	44600	44600	1767
93	20231207	173100	2352612600	44600	44600	44600	44600	0
94	20231207	173000	2352612600	44600	44600	44600	44600	0
95	20231207	172900	2352612600	44600	44600	44600	44600	0
96	20231207	172800	2352612600	44600	44600	44600	44600	0
97	20231207	172700	2352612600	44600	44600	44600	44600	0
98	20231207	172600	2352612600	44600	44600	44600	44600	0
99	20231207	172500	2352612600	44600	44600	44600	44600	0
100	20231207	172400	2352612600	44600	44600	44600	44600	0
101	20231207	172300	2352612600	44600	44600	44600	44600	0
102	20231207	172200	2352612600	44600	44600	44600	44600	0
103	20231207	172100	2352612600	44600	44600	44600	44600	0
104	20231207	172000	2352612600	44600	44600	44600	44600	0
105	20231207	171900	2352612600	44600	44600	44600	44600	0
106	20231207	171800	2352612600	44600	44600	44600	44600	0
107	20231207	171700	2352612600	44600	44600	44600	44600	0
108	20231207	171600	2352612600	44600	44600	44600	44600	0
109	20231207	171500	2352612600	44600	44600	44600	44600	0
110	20231207	171400	2352612600	44600	44600	44600	44600	0
111	20231207	171300	2352612600	44600	44600	44600	44600	0
112	20231207	171200	2352612600	44600	44600	44600	44600	0
113	20231207	171100	2352612600	44600	44600	44600	44600	0
114	20231207	171000	2352612600	44600	44600	44600	44600	0
115	20231207	170900	2352612600	44600	44600	44600	44600	0
116	20231207	170800	2352612600	44600	44600	44600	44600	0
117	20231207	170700	2352612600	44600	44600	44600	44600	0
118	20231207	170600	2352612600	44600	44600	44600	44600	0
119	20231207	170500	2352612600	44600	44600	44600	44600	0
120	20231207	170400	2352612600	44600	44600	44600	44600	0
121	20231207	170300	2352612600	44600	44600	44600	44600	0
122	20231207	170200	2352612600	44600	44600	44600	44600	1767
123	20231207	170100	2352612600	44600	44600	44600	44600	0
124	20231207	170000	2352612600	44600	44600	44600	44600	0
125	20231207	165900	2352612600	44600	44600	44600	44600	0
126	20231207	165800	2352612600	44600	44600	44600	44600	0
127	20231207	165700	2352612600	44600	44600	44600	44600	0
128	20231207	165600	2352612600	44600	44600	44600	44600	0
129	20231207	165500	2352612600	44600	44600	44600	44600	0
130	20231207	165400	2352612600	44600	44600	44600	44600	0
131	20231207	165300	2352612600	44600	44600	44600	44600	0
132	20231207	165200	2352612600	44600	44600	44600	44600	0
133	20231207	165100	2352612600	44600	44600	44600	44600	0
134	20231207	165000	2352612600	44600	44600	44600	44600	0
135	20231207	164900	2352612600	44600	44600	44600	44600	0
136	20231207	164800	2352612600	44600	44600	44600	44600	0
137	20231207	164700	2352612600	44600	44600	44600	44600	0
138	20231207	164600	2352612600	44600	44600	44600	44600	0
139	20231207	164500	2352612600	44600	44600	44600	44600	0
140	20231207	164400	2352612600	44600	44600	44600	44600	0
141	20231207	164300	2352612600	44600	44600	44600	44600	0
142	20231207	164200	2352612600	44600	44600	44600	44600	0
143	20231207	164100	2352612600	44600	44600	44600	44600	0
144	20231207	164000	2352612600	44600	44600	44600	44600	0
145	20231207	163900	2352612600	44600	44600	44600	44600	0
146	20231207	163800	2352612600	44600	44600	44600	44600	0
147	20231207	163700	2352612600	44600	44600	44600	44600	0
148	20231207	163600	2352612600	44600	44600	44600	44600	0
149	20231207	163500	2352612600	44600	44600	44600	44600	0
150	20231207	163400	2352612600	44600	44600	44600	44600	0
151	20231207	163300	2352612600	44600	44600	44600	44600	0
152	20231207	163200	2352612600	44600	44600	44600	44600	1767
153	20231207	163100	2352612600	44600	44600	44600	44600	0
154	20231207	163000	2352612600	44600	44600	44600	44600	0
155	20231207	162900	2352612600	44600	44600	44600	44600	0
156	20231207	162800	2352612600	44600	44600	44600	44600	0
157	20231207	162700	2352612600	44600	44600	44600	44600	0
158	20231207	162600	2352612600	44600	44600	44600	44600	0
159	20231207	162500	2352612600	44600	44600	44600	44600	0
160	20231207	162400	2352612600	44600	44600	44600	44600	0
161	20231207	162300	2352612600	44600	44600	44600	44600	0
162	20231207	162200	2352612600	44600	44600	44600	44600	0
163	20231207	162100	2352612600	44600	44600	44600	44600	0
164	20231207	162000	2352612600	44600	44600	44600	44600	0
165	20231207	161900	2352612600	44600	44600	44600	44600	0
166	20231207	161800	2352612600	44600	44600	44600	44600	0
167	20231207	161700	2352612600	44600	44600	44600	44600	0
168	20231207	161600	2352612600	44600	44600	44600	44600	0
169	20231207	161500	2352612600	44600	44600	44600	44600	0
170	20231207	161400	2352612600	44600	44600	44600	44600	0
171	20231207	161300	2352612600	44600	44600	44600	44600	0
172	20231207	161200	2352612600	44600	44600	44600	44600	0
173	20231207	161100	2352612600	44600	44600	44600	44600	0
174	20231207	161000	2352612600	44600	44600	44600	44600	0
175	20231207	160900	2352612600	44600	44600	44600	44600	0
176	20231207	160800	2352612600	44600	44600	44600	44600	0
177	20231207	160700	2352612600	44600	44600	44600	44600	0
178	20231207	160600	2352612600	44600	44600	44600	44600	0
179	20231207	160500	2352612600	44600	44600	44600	44600	0
180	20231207	160400	2352612600	44600	44600	44600	44600	0
181	20231207	160300	2352612600	44600	44600	44600	44600	0
182	20231207	160200	2352612600	44600	44600	44600	44600	1767
183	20231207	160100	2352612600	44600	44600	44600	44600	0
184	20231207	160000	2352612600	44600	44600	44600	44600	0
185	20231207	155900	2352612600	44600	44600	44600	44600	0
186	20231207	155800	2352612600	44600	44600	44600	44600	0
187	20231207	155700	2352612600	44600	44600	44600	44600	0
188	20231207	155600	2352612600	44600	44600	44600	44600	0
189	20231207	155500	2352612600	44600	44600	44600	44600	0
190	20231207	155400	2352612600	44600	44600	44600	44600	0
191	20231207	155300	2352612600	44600	44600	44600	44600	0
192	20231207	155200	2352612600	44600	44600	44600	44600	0
193	20231207	155100	2352612600	44600	44600	44600	44600	0
194	20231207	155000	2352612600	44600	44600	44600	44600	0
195	20231207	154900	2352612600	44600	44600	44600	44600	0
196	20231207	154800	2352612600	44600	44600	44600	44600	0
197	20231207	154700	2352612600	44600	44600	44600	44600	0
198	20231207	154600	2352612600	44600	44600	44600	44600	0
199	20231207	154500	2352612600	44600	44600	44600	44600	0
200	20231207	154400	2352612600	44600	44600	44600	44600	0
201	20231207	154300	2352612600	44600	44600	44600	44600	0
202	20231207	154200	2352612600	44600	44600	44600	44600	0
203	20231207	154100	2352612600	44600	44600	44600	44600	0
204	20231207	154000	2352612600	44600	44600	44600	44600	0
205	20231207	153900	2352612600	44600	44600	44600	44600	0
206	20231207	153800	2352612600	44600	44600	44600	44600	0
207	20231207	153700	2352612600	44600	44600	44600	44600	0
208	20231207	153600	2352612600	44600	44600	44600	44600	0
209	20231207	153500	2352612600	44600	44600	44600	44600	0
210	20231207	153400	2352612600	44600	44600	44600	44600	0
211	20231207	153300	2352612600	44600	44600	44600	44600	0
212	20231207	153200	2352612600	44600	44600	44600	44600	1767
213	20231207	153100	2352612600	44600	44600	44600	44600	0
214	20231207	153000	2352612600	44600	44600	44600	44600	1767
215	20231207	152900	2273804400	44450	44450	44450	44450	0
216	20231207	152800	2273804400	44450	44450	44450	44450	0
217	20231207	152700	2273804400	44450	44450	44450	44450	0
218	20231207	152600	2273804400	44450	44450	44450	44450	0
219	20231207	152500	2273804400	44450	44450	44450	44450	0
220	20231207	152400	2273804400	44450	44450	44450	44450	0
221	20231207	152300	2273804400	44450	44450	44450	44450	0
222	20231207	152200	2273804400	44450	44450	44450	44450	0
223	20231207	152100	2273804400	44450	44450	44450	44450	0
224	20231207	152000	2273804400	44450	44450	44450	44450	0
225	20231207	151900	2273804400	44450	44450	44450	44400	187
226	20231207	151800	2265493000	44400	44350	44400	44350	34
227	20231207	151700	2263984600	44350	44350	44350	44350	0
228	20231207	151600	2263984600	44350	44450	44450	44350	142
229	20231207	151500	2257675600	44450	44450	44450	44350	221
230	20231207	151400	2247852950	44350	44350	44350	44350	64
231	20231207	151300	2245014550	44350	44350	44500	44300	406
232	20231207	151200	2227001050	44350	44350	44350	44350	115
233	20231207	151100	2221900800	44350	44400	44400	44350	244
234	20231207	151000	2211069700	44500	44400	44500	44400	34
235	20231207	150900	2209557400	44500	44400	44550	44400	188
236	20231207	150800	2201193850	44500	44450	44500	44350	166
237	20231207	150700	2193815800	44400	44400	44450	44400	57
238	20231207	150600	2191284550	44450	44450	44450	44450	4
239	20231207	150500	2191106750	44450	44500	44500	44450	42
240	20231207	150400	2189237900	44450	44500	44500	44400	77
241	20231207	150300	2185816650	44450	44500	44500	44450	50
242	20231207	150200	2183593300	44500	44500	44500	44500	8
243	20231207	150100	2183237300	44450	44400	44450	44400	76
244	20231207	150000	2179859150	44400	44300	44400	44300	65
245	20231207	145900	2176974550	44350	44350	44400	44350	573
246	20231207	145800	2151547800	44350	44400	44450	44350	251
247	20231207	145700	2140406450	44400	44450	44450	44350	64
248	20231207	145600	2137565350	44350	44350	44400	44350	142
249	20231207	145500	2131265650	44450	44350	44450	44350	128
250	20231207	145400	2125587250	44400	44400	44450	44350	52
251	20231207	145300	2123279000	44400	44450	44450	44300	493
252	20231207	145200	2101409550	44400	44350	44400	44350	91
253	20231207	145100	2097369850	44400	44400	44400	44400	110
254	20231207	145000	2092485850	44400	44400	44400	44350	69
255	20231207	144900	2089422950	44450	44450	44450	44350	105
256	20231207	144800	2084761150	44450	44400	44450	44400	82
257	20231207	144700	2081118400	44400	44400	44450	44400	48
258	20231207	144600	2078987000	44400	44350	44400	44350	357
259	20231207	144500	2063136300	44350	44400	44400	44350	205
260	20231207	144400	2054044350	44350	44400	44400	44350	96
261	20231207	144300	2049786550	44400	44400	44400	44350	134
262	20231207	144200	2043840850	44350	44400	44450	44350	109
263	20231207	144100	2039001200	44400	44450	44450	44400	83
264	20231207	144000	2035314850	44400	44400	44450	44400	101
265	20231207	143900	2030830200	44400	44400	44450	44400	44
266	20231207	143800	2028875900	44400	44400	44500	44400	256
267	20231207	143700	2017497500	44350	44400	44400	44350	75
268	20231207	143600	2014167550	44400	44400	44400	44350	360
269	20231207	143500	1998185950	44350	44350	44400	44350	106
270	20231207	143400	1993484150	44350	44350	44400	44350	138
271	20231207	143300	1987362850	44350	44400	44400	44350	69
272	20231207	143200	1984300000	44350	44400	44400	44350	227
273	20231207	143100	1974231900	44350	44350	44350	44350	102
274	20231207	143000	1969708200	44400	44350	44400	44350	94
275	20231207	142900	1965534700	44350	44400	44450	44350	101
276	20231207	142800	1961051650	44400	44400	44400	44400	82
277	20231207	142700	1957410850	44450	44350	44450	44350	46
278	20231207	142600	1955370400	44350	44350	44400	44350	326
279	20231207	142500	1940898250	44350	44400	44400	44350	68
280	20231207	142400	1937882300	44400	44400	44450	44400	147
281	20231207	142300	1931355300	44400	44400	44450	44400	89
282	20231207	142200	1927403500	44450	44400	44450	44400	105
283	20231207	142100	1922740550	44400	44400	44450	44400	50
284	20231207	142000	1920520350	44400	44450	44450	44400	54
285	20231207	141900	1918121800	44400	44400	44400	44400	146
286	20231207	141800	1911639400	44450	44450	44450	44450	34
287	20231207	141700	1910128100	44450	44450	44450	44400	189
288	20231207	141600	1901728850	44450	44450	44500	44450	643
289	20231207	141500	1873147300	44500	44500	44550	44500	71
290	20231207	141400	1869987600	44500	44500	44550	44500	24
291	20231207	141300	1868919400	44500	44500	44500	44450	195
292	20231207	141200	1860242950	44450	44500	44500	44450	43
293	20231207	141100	1858330050	44500	44500	44550	44500	66
294	20231207	141000	1855392800	44500	44500	44500	44500	39
295	20231207	140900	1853657300	44500	44500	44500	44450	238
296	20231207	140800	1843066350	44450	44500	44500	44450	40
297	20231207	140700	1841287850	44450	44500	44500	44450	43
298	20231207	140600	1839376300	44450	44500	44500	44450	186
299	20231207	140500	1831100000	44500	44500	44550	44500	32
300	20231207	140400	1829675500	44500	44500	44550	44500	42
301	20231207	140300	1827806300	44500	44500	44550	44500	25
302	20231207	140200	1826693300	44500	44500	44550	44500	41
303	20231207	140100	1824868150	44500	44550	44550	44450	121
304	20231207	140000	1819482850	44450	44500	44550	44450	32
305	20231207	135900	1818059500	44500	44550	44550	44500	46
306	20231207	135800	1816012400	44550	44500	44550	44450	47
307	20231207	135700	1813921900	44550	44550	44550	44500	158
308	20231207	135600	1806887500	44500	44450	44600	44450	298
309	20231207	135500	1793625700	44450	44600	44600	44450	326
310	20231207	135400	1779119200	44550	44550	44550	44550	90
311	20231207	135300	1775109700	44600	44600	44600	44550	46
312	20231207	135200	1773059000	44550	44550	44600	44550	58
313	20231207	135100	1770474750	44600	44600	44600	44550	56
314	20231207	135000	1767977750	44550	44600	44600	44550	52
315	20231207	134900	1765660000	44550	44600	44600	44550	41
316	20231207	134800	1763832550	44550	44550	44550	44550	86
317	20231207	134700	1760001250	44600	44600	44600	44600	46
318	20231207	134600	1757949650	44600	44600	44650	44600	112
319	20231207	134500	1752953950	44650	44600	44650	44600	40
320	20231207	134400	1751168600	44600	44650	44650	44600	39
321	20231207	134300	1749428100	44600	44650	44650	44600	38
322	20231207	134200	1747733100	44650	44650	44650	44650	97
323	20231207	134100	1743402050	44600	44550	44600	44550	133
324	20231207	134000	1737470900	44550	44600	44600	44550	130
325	20231207	133900	1731679000	44550	44600	44600	44550	27
326	20231207	133800	1730475450	44550	44550	44600	44550	269
327	20231207	133700	1718479600	44550	44550	44600	44550	102
328	20231207	133600	1713935100	44600	44600	44600	44600	4
329	20231207	133500	1713756700	44500	44600	44600	44500	491
330	20231207	133400	1691877900	44600	44550	44600	44550	157
331	20231207	133300	1684882450	44600	44550	44600	44550	16
332	20231207	133200	1684169550	44550	44550	44550	44550	15
333	20231207	133100	1683501300	44550	44550	44600	44550	88
334	20231207	133000	1679580850	44550	44550	44550	44550	54
335	20231207	132900	1677175150	44550	44550	44550	44550	27
336	20231207	132800	1675972300	44550	44550	44550	44550	188
337	20231207	132700	1667596900	44500	44500	44550	44500	24
338	20231207	132600	1666528800	44500	44550	44550	44500	1338
339	20231207	132500	1606987500	44500	44550	44600	44500	56
340	20231207	132400	1604492500	44550	44550	44600	44500	1137
341	20231207	132300	1553841400	44550	44550	44550	44550	29
342	20231207	132200	1552549450	44550	44600	44600	44550	60
343	20231207	132100	1549876400	44600	44600	44600	44500	1212
344	20231207	132000	1495896300	44600	44600	44600	44600	31
345	20231207	131900	1494513700	44600	44600	44600	44600	51
346	20231207	131800	1492239100	44600	44600	44600	44600	13
347	20231207	131700	1491659300	44600	44650	44650	44600	34
348	20231207	131600	1490142750	44650	44650	44650	44600	208
349	20231207	131500	1480861050	44650	44550	44650	44550	153
350	20231207	131400	1474029700	44550	44550	44550	44550	0
351	20231207	131300	1474029700	44550	44650	44700	44550	411
352	20231207	131200	1455672050	44550	44700	44700	44500	2330
353	20231207	131100	1351760250	44600	44900	44900	44550	1592
354	20231207	131000	1280655650	44900	44900	44900	44900	2
355	20231207	130900	1280565850	44900	44900	44900	44900	50
356	20231207	130800	1278320850	44900	44900	44900	44900	27
357	20231207	130700	1277108550	44900	44850	44900	44850	23
358	20231207	130600	1276075900	44850	44900	44900	44850	115
359	20231207	130500	1270915400	44900	44900	44900	44900	2
360	20231207	130400	1270825600	44850	44900	44900	44850	22
361	20231207	130300	1269838800	44900	44900	44900	44850	328
362	20231207	130200	1255121950	44950	44950	44950	44950	114
363	20231207	130100	1249997650	44900	44900	44900	44900	53
364	20231207	130000	1247617950	44900	44900	44900	44900	64
365	20231207	125900	1244744350	44850	44750	44850	44750	237
366	20231207	125800	1234132900	44750	44750	44750	44750	4
367	20231207	125700	1233953900	44750	44750	44750	44750	21
368	20231207	125600	1233014150	44750	44750	44750	44750	159
369	20231207	125500	1225898900	44700	44700	44700	44700	0
370	20231207	125400	1225898900	44700	44700	44700	44700	134
371	20231207	125300	1219909100	44650	44650	44650	44650	0
372	20231207	125200	1219909100	44650	44650	44650	44650	0
373	20231207	125100	1219909100	44650	44650	44650	44650	0
374	20231207	125000	1219909100	44650	44650	44650	44650	0
375	20231207	124900	1219909100	44650	44650	44650	44650	0
376	20231207	124800	1219909100	44650	44650	44650	44650	55
377	20231207	124700	1217453350	44650	44650	44650	44650	200
378	20231207	124600	1208523350	44600	44650	44650	44600	373
379	20231207	124500	1191871050	44650	44700	44700	44650	279
380	20231207	124400	1179400250	44700	44700	44700	44700	599
381	20231207	124300	1152624950	44750	44750	44750	44750	161
382	20231207	124200	1145420200	44750	44750	44750	44750	44
383	20231207	124100	1143451200	44750	44850	44850	44750	400
384	20231207	124000	1125531700	44850	44850	44850	44800	110
385	20231207	123900	1120598300	44800	44850	44850	44800	81
386	20231207	123800	1116968200	44850	44850	44850	44850	26
387	20231207	123700	1115802100	44850	44850	44850	44850	2
388	20231207	123600	1115712400	44800	44800	44800	44800	80
389	20231207	123500	1112128400	44800	44800	44800	44800	1
390	20231207	123400	1112083600	44850	44850	44850	44850	22
391	20231207	123300	1111096900	44850	44850	44850	44850	113
392	20231207	123200	1106028850	44850	44850	44850	44850	28
393	20231207	123100	1104773050	44850	44850	44850	44850	15
394	20231207	123000	1104100300	44850	44850	44850	44850	2
395	20231207	122900	1104010600	44800	44800	44800	44800	0
396	20231207	122800	1104010600	44800	44800	44850	44800	52
397	20231207	122700	1101679600	44850	44850	44850	44850	104
398	20231207	122600	1097015200	44850	44850	44850	44850	2
399	20231207	122500	1096925500	44800	44800	44800	44800	1
400	20231207	122400	1096880700	44800	44850	44850	44800	115
401	20231207	122300	1091723850	44800	44800	44800	44800	4
402	20231207	122200	1091544650	44850	44850	44850	44850	1
403	20231207	122100	1091499800	44800	44850	44850	44800	21
404	20231207	122000	1090558050	44800	44850	44850	44800	57
405	20231207	121900	1088001850	44800	44850	44850	44800	17
406	20231207	121800	1087239450	44800	44800	44800	44800	0
407	20231207	121700	1087239450	44800	44800	44800	44800	0
408	20231207	121600	1087239450	44800	44800	44800	44800	10
409	20231207	121500	1086791450	44800	44800	44800	44800	0
410	20231207	121400	1086791450	44800	44800	44800	44800	53
411	20231207	121300	1084417050	44800	44800	44800	44800	2
412	20231207	121200	1084327450	44800	44900	44900	44800	857
413	20231207	121100	1045898200	44850	44900	44900	44850	110
414	20231207	121000	1040962200	44850	44850	44850	44850	11
415	20231207	120900	1040468850	44850	44850	44850	44850	18
416	20231207	120800	1039661550	44900	44900	44900	44900	0
417	20231207	120700	1039661550	44900	44900	44900	44900	52
418	20231207	120600	1037326750	44850	44850	44850	44850	0
419	20231207	120500	1037326750	44850	44850	44850	44850	1
420	20231207	120400	1037281900	44900	44900	44900	44900	96
421	20231207	120300	1032971500	44850	44900	44900	44850	4
422	20231207	120200	1032792000	44900	44900	44900	44900	158
423	20231207	120100	1025697800	44850	44850	44850	44850	0
424	20231207	120000	1025697800	44850	44850	44850	44850	131
425	20231207	115900	1019822450	44850	44950	44950	44850	624
426	20231207	115800	991806400	44900	44950	44950	44900	68
427	20231207	115700	988750700	44950	44950	44950	44950	2
428	20231207	115600	988660800	44900	44900	44950	44900	34
429	20231207	115500	987133050	44900	44900	44900	44900	152
430	20231207	115400	980308250	44900	44900	44900	44900	65
431	20231207	115300	977389750	44900	44950	44950	44900	28
432	20231207	115200	976131450	44900	44900	44900	44900	5
433	20231207	115100	975906950	44900	44900	44900	44900	0
434	20231207	115000	975906950	44900	44900	44900	44900	20
435	20231207	114900	975008950	44900	44950	44950	44900	44
436	20231207	114800	973031850	44950	44950	44950	44900	61
437	20231207	114700	970290200	44950	44950	44950	44950	1
438	20231207	114600	970245250	44900	44950	44950	44900	45
439	20231207	114500	968222700	44900	44950	44950	44900	54
440	20231207	114400	965795550	44950	44950	44950	44950	2
441	20231207	114300	965705650	44950	44950	44950	44950	17
442	20231207	114200	964941500	44950	44950	44950	44950	2
443	20231207	114100	964851600	44950	44950	44950	44950	68
444	20231207	114000	961795000	44950	44950	44950	44950	13
445	20231207	113900	961210650	44950	44950	44950	44950	0
446	20231207	113800	961210650	44950	44950	44950	44950	52
447	20231207	113700	958873250	44950	44950	44950	44950	0
448	20231207	113600	958873250	44950	44950	44950	44950	23
449	20231207	113500	957839400	44950	44950	44950	44950	50
450	20231207	113400	955591900	44950	44950	44950	44950	20
451	20231207	113300	954692900	44900	44900	44900	44900	0
452	20231207	113200	954692900	44900	44950	44950	44900	110
453	20231207	113100	949751350	44950	44950	44950	44950	4
454	20231207	113000	949571550	44950	45000	45000	44950	246
455	20231207	112900	938513600	44950	45000	45000	44950	82
456	20231207	112800	934825100	45000	45000	45000	45000	37
457	20231207	112700	933160100	45000	45000	45000	45000	0
458	20231207	112600	933160100	45000	45000	45000	45000	43
459	20231207	112500	931225100	44950	45000	45000	44950	257
460	20231207	112400	919660450	45000	45000	45000	45000	50
461	20231207	112300	917410450	45000	45000	45000	45000	0
462	20231207	112200	917410450	45000	45050	45050	45000	85
463	20231207	112100	913581700	45000	45000	45000	45000	22
464	20231207	112000	912591700	45050	45050	45050	45050	20
465	20231207	111900	911690700	45050	45050	45050	45050	18
466	20231207	111800	910879800	45000	45000	45000	45000	0
467	20231207	111700	910879800	45000	45050	45050	45000	38
468	20231207	111600	909169300	45050	45050	45050	45050	75
469	20231207	111500	905790550	45050	45050	45050	45050	0
470	20231207	111400	905790550	45050	45050	45050	45050	17
471	20231207	111300	905024700	45050	45000	45050	45000	30
472	20231207	111200	903673550	45050	45050	45050	45050	87
473	20231207	111100	899754200	45050	45050	45050	45050	19
474	20231207	111000	898898250	45050	45050	45050	45050	5
475	20231207	110900	898673000	45050	45050	45050	45050	150
476	20231207	110800	891915500	45100	45100	45100	45100	0
477	20231207	110700	891915500	45100	45100	45100	45100	2
478	20231207	110600	891825300	45050	45000	45050	45000	1045
479	20231207	110500	844790600	44950	44950	44950	44950	12
480	20231207	110400	844251200	44950	44950	44950	44950	0
481	20231207	110300	844251200	44950	44950	44950	44950	1
482	20231207	110200	844206250	44950	44950	44950	44950	13
483	20231207	110100	843621900	44900	44900	44900	44900	0
484	20231207	110000	843621900	44900	44900	44900	44900	20
485	20231207	105900	842723900	44950	44950	44950	44950	50
486	20231207	105800	840476400	44950	44900	44950	44900	90
487	20231207	105700	836433100	44850	44850	44850	44850	27
488	20231207	105600	835222150	44900	44950	45000	44850	74
489	20231207	105500	831897150	44900	44900	44900	44900	25
490	20231207	105400	830774650	44900	44900	44950	44900	71
491	20231207	105300	827586550	44900	44950	44950	44900	169
492	20231207	105200	819995950	44950	45000	45000	44950	111
493	20231207	105100	815004200	45050	45000	45050	45000	42
494	20231207	105000	813112150	45000	45000	45000	44950	117
495	20231207	104900	807847850	45000	45100	45100	45000	40
496	20231207	104800	806045450	45000	45050	45050	45000	99
497	20231207	104700	801586450	45050	45050	45100	45050	320
498	20231207	104600	787156500	45050	45050	45050	45050	128
499	20231207	104500	781390100	45050	44950	45050	44950	43
500	20231207	104400	779454850	45100	45100	45100	45100	21
501	20231207	104300	778507750	45100	45100	45100	45100	50
502	20231207	104200	776252750	44950	45100	45100	44950	38
503	20231207	104100	774541950	45100	45100	45100	45100	16
504	20231207	104000	773820350	45050	44950	45050	44950	75
505	20231207	103900	770444100	45050	45000	45050	45000	29
506	20231207	103800	769137800	44950	44950	44950	44950	0
507	20231207	103700	769137800	44950	44900	45000	44900	335
508	20231207	103600	754088700	44850	44850	44850	44850	77
509	20231207	103500	750635250	44850	44900	44900	44850	77
510	20231207	103400	747179350	44850	44850	44850	44850	0
511	20231207	103300	747179350	44850	44850	44850	44850	22
512	20231207	103200	746192650	44900	44900	44900	44850	12
513	20231207	103100	745653900	44900	44850	44900	44850	283
514	20231207	103000	732961300	44850	44850	44850	44850	19
515	20231207	102900	732109150	44900	44900	44900	44900	0
516	20231207	102800	732109150	44900	44900	44900	44850	74
517	20231207	102700	728787550	44900	44900	44900	44900	53
518	20231207	102600	726407850	44900	44900	44900	44900	0
519	20231207	102500	726407850	44900	44900	44900	44900	235
520	20231207	102400	715856350	44950	44950	44950	44950	68
521	20231207	102300	712799750	44900	44950	44950	44900	36
522	20231207	102200	711182500	44950	44950	44950	44950	26
523	20231207	102100	710013800	44900	44900	44900	44900	0
524	20231207	102000	710013800	44900	44900	44950	44900	50
525	20231207	101900	707767550	44900	44900	44900	44900	0
526	20231207	101800	707767550	44900	45000	45000	44900	83
527	20231207	101700	704038850	45000	45000	45000	45000	73
528	20231207	101600	700753850	44900	44900	44900	44900	0
529	20231207	101500	700753850	44900	44900	44900	44900	19
530	20231207	101400	699900750	45000	45000	45000	45000	21
531	20231207	101300	698955750	44900	44900	44900	44900	20
532	20231207	101200	698057750	45000	44950	45000	44950	286
533	20231207	101100	685198900	44950	44900	44950	44900	96
534	20231207	101000	680884700	44950	44950	44950	44950	0
535	20231207	100900	680884700	44950	44950	44950	44950	17
536	20231207	100800	680120550	44950	45050	45100	44950	174
537	20231207	100700	672286350	45050	44900	45050	44900	124
538	20231207	100600	666708400	44950	44900	44950	44900	30
539	20231207	100500	665361000	44950	44950	44950	44950	97
540	20231207	100400	661000850	44950	44950	44950	44950	50
541	20231207	100300	658753350	44950	44850	44950	44850	96
542	20231207	100200	654442850	44900	44900	44900	44900	214
543	20231207	100100	644834250	44800	44800	44800	44800	19
544	20231207	100000	643983050	44850	44900	44900	44850	2
545	20231207	095900	643893300	44850	44850	44850	44850	11
546	20231207	095800	643399950	44800	44800	44800	44800	22
547	20231207	095700	642414350	44800	44800	44800	44800	0
548	20231207	095600	642414350	44800	44800	44800	44800	41
549	20231207	095500	640577550	44800	44900	44900	44800	480
550	20231207	095400	619033800	44900	44900	44900	44900	0
551	20231207	095300	619033800	44900	44950	44950	44900	23
552	20231207	095200	618000900	44900	44900	44900	44900	85
553	20231207	095100	614184400	44900	44900	44900	44900	20
554	20231207	095000	613286400	44950	44950	44950	44950	0
555	20231207	094900	613286400	44950	44900	44950	44900	191
556	20231207	094800	604707300	44900	44900	44950	44800	1099
557	20231207	094700	555365400	44900	44900	44900	44800	1212
558	20231207	094600	500992950	44900	44900	44900	44900	20
559	20231207	094500	500094950	44900	44950	44950	44900	187
560	20231207	094400	491691400	44950	44950	44950	44950	20
561	20231207	094300	490792400	44950	45000	45000	44950	110
562	20231207	094200	485846600	45000	45000	45000	45000	50
563	20231207	094100	483596600	45000	44950	45000	44950	44
564	20231207	094000	481617600	45000	45000	45000	45000	15
565	20231207	093900	480942600	44950	45000	45000	44950	43
566	20231207	093800	479008750	44950	44950	44950	44950	15
567	20231207	093700	478334500	44950	44950	44950	44950	8
568	20231207	093600	477974900	44900	44900	44900	44900	23
569	20231207	093500	476942200	44900	44950	45000	44850	532
570	20231207	093400	453008150	44950	44950	44950	44950	84
571	20231207	093300	449232350	44950	44900	44950	44900	868
572	20231207	093200	410252200	44900	44850	44900	44850	90
573	20231207	093100	406215200	44850	44850	44850	44850	19
574	20231207	093000	405363050	44900	44900	44900	44900	1
575	20231207	092900	405318150	44850	44900	44900	44850	272
576	20231207	092800	393108450	44900	44900	44900	44900	55
577	20231207	092700	390638950	44950	44950	44950	44950	46
578	20231207	092600	388571250	44900	44950	44950	44900	36
579	20231207	092500	386954050	44950	44950	44950	44950	2
580	20231207	092400	386864150	44950	44950	44950	44900	48
581	20231207	092300	384707800	44950	44950	44950	44950	22
582	20231207	092200	383718900	44950	44900	44950	44900	36
583	20231207	092100	382101700	44950	44850	44950	44850	382
584	20231207	092000	364949750	44900	44750	44900	44750	343
585	20231207	091900	349591400	44750	44750	44800	44750	259
586	20231207	091800	337994500	44750	44750	44750	44700	108
587	20231207	091700	333161550	44750	44650	44850	44650	855
588	20231207	091600	294920100	44650	44750	44750	44650	267
589	20231207	091500	282998350	44750	44600	44750	44600	528
590	20231207	091400	259436350	44600	44550	44600	44550	140
591	20231207	091300	253193350	44650	44600	44650	44600	83
592	20231207	091200	249489750	44550	44550	44600	44500	749
593	20231207	091100	216121550	44600	44600	44600	44600	339
594	20231207	091000	201002150	44600	44650	44650	44600	12
595	20231207	090900	200466450	44550	44500	44550	44500	719
596	20231207	090800	168435200	44500	44550	44550	44500	31
597	20231207	090700	167054750	44500	44550	44600	44500	427
598	20231207	090600	148027500	44550	44550	44550	44550	151
599	20231207	090500	141300450	44650	44550	44650	44550	1277
600	20231207	090400	84384800	44650	44550	44650	44550	311
601	20231207	090300	70515900	44550	44550	44600	44550	322
602	20231207	090200	56161800	44550	44750	44750	44550	73
603	20231207	090100	52900850	44550	44700	44700	44550	482
604	20231207	090000	31381350	44700	44700	44750	44700	696