KissMeData/005090/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	184400	597623750	28550	28550	28550	28550	414
3	20231212	184300	597623750	28550	28550	28550	28550	0
4	20231212	184200	597623750	28550	28550	28550	28550	0
5	20231212	184100	597623750	28550	28550	28550	28550	0
6	20231212	184000	597623750	28550	28550	28550	28550	0
7	20231212	183900	597623750	28550	28550	28550	28550	0
8	20231212	183800	597623750	28550	28550	28550	28550	0
9	20231212	183700	597623750	28550	28550	28550	28550	0
10	20231212	183600	597623750	28550	28550	28550	28550	0
11	20231212	183500	597623750	28550	28550	28550	28550	0
12	20231212	183400	597623750	28550	28550	28550	28550	0
13	20231212	183300	597623750	28550	28550	28550	28550	0
14	20231212	183200	597623750	28550	28550	28550	28550	0
15	20231212	183100	597623750	28550	28550	28550	28550	0
16	20231212	183000	597623750	28550	28550	28550	28550	0
17	20231212	182900	597623750	28550	28550	28550	28550	0
18	20231212	182800	597623750	28550	28550	28550	28550	0
19	20231212	182700	597623750	28550	28550	28550	28550	0
20	20231212	182600	597623750	28550	28550	28550	28550	0
21	20231212	182500	597623750	28550	28550	28550	28550	0
22	20231212	182400	597623750	28550	28550	28550	28550	0
23	20231212	182300	597623750	28550	28550	28550	28550	0
24	20231212	182200	597623750	28550	28550	28550	28550	0
25	20231212	182100	597623750	28550	28550	28550	28550	0
26	20231212	182000	597623750	28550	28550	28550	28550	0
27	20231212	181900	597623750	28550	28550	28550	28550	0
28	20231212	181800	597623750	28550	28550	28550	28550	0
29	20231212	181700	597623750	28550	28550	28550	28550	0
30	20231212	181600	597623750	28550	28550	28550	28550	0
31	20231212	181500	597623750	28550	28550	28550	28550	0
32	20231212	181400	597623750	28550	28550	28550	28550	414
33	20231212	181300	597623750	28550	28550	28550	28550	0
34	20231212	181200	597623750	28550	28550	28550	28550	0
35	20231212	181100	597623750	28550	28550	28550	28550	0
36	20231212	181000	597623750	28550	28550	28550	28550	0
37	20231212	180900	597623750	28550	28550	28550	28550	0
38	20231212	180800	597623750	28550	28550	28550	28550	0
39	20231212	180700	597623750	28550	28550	28550	28550	0
40	20231212	180600	597623750	28550	28550	28550	28550	0
41	20231212	180500	597623750	28550	28550	28550	28550	0
42	20231212	180400	597623750	28550	28550	28550	28550	0
43	20231212	180300	597623750	28550	28550	28550	28550	0
44	20231212	180200	597623750	28550	28550	28550	28550	0
45	20231212	180100	597623750	28550	28550	28550	28550	0
46	20231212	180000	597623750	28550	28550	28550	28550	0
47	20231212	175900	597623750	28550	28550	28550	28550	0
48	20231212	175800	597623750	28550	28550	28550	28550	0
49	20231212	175700	597623750	28550	28550	28550	28550	0
50	20231212	175600	597623750	28550	28550	28550	28550	0
51	20231212	175500	597623750	28550	28550	28550	28550	0
52	20231212	175400	597623750	28550	28550	28550	28550	0
53	20231212	175300	597623750	28550	28550	28550	28550	0
54	20231212	175200	597623750	28550	28550	28550	28550	0
55	20231212	175100	597623750	28550	28550	28550	28550	0
56	20231212	175000	597623750	28550	28550	28550	28550	0
57	20231212	174900	597623750	28550	28550	28550	28550	0
58	20231212	174800	597623750	28550	28550	28550	28550	0
59	20231212	174700	597623750	28550	28550	28550	28550	0
60	20231212	174600	597623750	28550	28550	28550	28550	0
61	20231212	174500	597623750	28550	28550	28550	28550	0
62	20231212	174400	597623750	28550	28550	28550	28550	414
63	20231212	174300	597623750	28550	28550	28550	28550	0
64	20231212	174200	597623750	28550	28550	28550	28550	0
65	20231212	174100	597623750	28550	28550	28550	28550	0
66	20231212	174000	597623750	28550	28550	28550	28550	0
67	20231212	173900	597623750	28550	28550	28550	28550	0
68	20231212	173800	597623750	28550	28550	28550	28550	0
69	20231212	173700	597623750	28550	28550	28550	28550	0
70	20231212	173600	597623750	28550	28550	28550	28550	0
71	20231212	173500	597623750	28550	28550	28550	28550	0
72	20231212	173400	597623750	28550	28550	28550	28550	0
73	20231212	173300	597623750	28550	28550	28550	28550	0
74	20231212	173200	597623750	28550	28550	28550	28550	0
75	20231212	173100	597623750	28550	28550	28550	28550	0
76	20231212	173000	597623750	28550	28550	28550	28550	0
77	20231212	172900	597623750	28550	28550	28550	28550	0
78	20231212	172800	597623750	28550	28550	28550	28550	0
79	20231212	172700	597623750	28550	28550	28550	28550	0
80	20231212	172600	597623750	28550	28550	28550	28550	0
81	20231212	172500	597623750	28550	28550	28550	28550	0
82	20231212	172400	597623750	28550	28550	28550	28550	0
83	20231212	172300	597623750	28550	28550	28550	28550	0
84	20231212	172200	597623750	28550	28550	28550	28550	0
85	20231212	172100	597623750	28550	28550	28550	28550	0
86	20231212	172000	597623750	28550	28550	28550	28550	0
87	20231212	171900	597623750	28550	28550	28550	28550	0
88	20231212	171800	597623750	28550	28550	28550	28550	0
89	20231212	171700	597623750	28550	28550	28550	28550	0
90	20231212	171600	597623750	28550	28550	28550	28550	0
91	20231212	171500	597623750	28550	28550	28550	28550	0
92	20231212	171400	597623750	28550	28550	28550	28550	414
93	20231212	171300	597623750	28550	28550	28550	28550	0
94	20231212	171200	597623750	28550	28550	28550	28550	0
95	20231212	171100	597623750	28550	28550	28550	28550	0
96	20231212	171000	597623750	28550	28550	28550	28550	0
97	20231212	170900	597623750	28550	28550	28550	28550	0
98	20231212	170800	597623750	28550	28550	28550	28550	0
99	20231212	170700	597623750	28550	28550	28550	28550	0
100	20231212	170600	597623750	28550	28550	28550	28550	0
101	20231212	170500	597623750	28550	28550	28550	28550	0
102	20231212	170400	597623750	28550	28550	28550	28550	0
103	20231212	170300	597623750	28550	28550	28550	28550	0
104	20231212	170200	597623750	28550	28550	28550	28550	0
105	20231212	170100	597623750	28550	28550	28550	28550	0
106	20231212	170000	597623750	28550	28550	28550	28550	0
107	20231212	165900	597623750	28550	28550	28550	28550	0
108	20231212	165800	597623750	28550	28550	28550	28550	0
109	20231212	165700	597623750	28550	28550	28550	28550	0
110	20231212	165600	597623750	28550	28550	28550	28550	0
111	20231212	165500	597623750	28550	28550	28550	28550	0
112	20231212	165400	597623750	28550	28550	28550	28550	0
113	20231212	165300	597623750	28550	28550	28550	28550	0
114	20231212	165200	597623750	28550	28550	28550	28550	0
115	20231212	165100	597623750	28550	28550	28550	28550	0
116	20231212	165000	597623750	28550	28550	28550	28550	0
117	20231212	164900	597623750	28550	28550	28550	28550	0
118	20231212	164800	597623750	28550	28550	28550	28550	0
119	20231212	164700	597623750	28550	28550	28550	28550	0
120	20231212	164600	597623750	28550	28550	28550	28550	0
121	20231212	164500	597623750	28550	28550	28550	28550	0
122	20231212	164400	597623750	28550	28550	28550	28550	414
123	20231212	164300	597623750	28550	28550	28550	28550	0
124	20231212	164200	597623750	28550	28550	28550	28550	0
125	20231212	164100	597623750	28550	28550	28550	28550	0
126	20231212	164000	597623750	28550	28550	28550	28550	0
127	20231212	163900	597623750	28550	28550	28550	28550	0
128	20231212	163800	597623750	28550	28550	28550	28550	0
129	20231212	163700	597623750	28550	28550	28550	28550	0
130	20231212	163600	597623750	28550	28550	28550	28550	0
131	20231212	163500	597623750	28550	28550	28550	28550	0
132	20231212	163400	597623750	28550	28550	28550	28550	0
133	20231212	163300	597623750	28550	28550	28550	28550	0
134	20231212	163200	597623750	28550	28550	28550	28550	0
135	20231212	163100	597623750	28550	28550	28550	28550	0
136	20231212	163000	597623750	28550	28550	28550	28550	0
137	20231212	162900	597623750	28550	28550	28550	28550	0
138	20231212	162800	597623750	28550	28550	28550	28550	0
139	20231212	162700	597623750	28550	28550	28550	28550	0
140	20231212	162600	597623750	28550	28550	28550	28550	0
141	20231212	162500	597623750	28550	28550	28550	28550	0
142	20231212	162400	597623750	28550	28550	28550	28550	0
143	20231212	162300	597623750	28550	28550	28550	28550	0
144	20231212	162200	597623750	28550	28550	28550	28550	0
145	20231212	162100	597623750	28550	28550	28550	28550	0
146	20231212	162000	597623750	28550	28550	28550	28550	0
147	20231212	161900	597623750	28550	28550	28550	28550	0
148	20231212	161800	597623750	28550	28550	28550	28550	0
149	20231212	161700	597623750	28550	28550	28550	28550	0
150	20231212	161600	597623750	28550	28550	28550	28550	0
151	20231212	161500	597623750	28550	28550	28550	28550	0
152	20231212	161400	597623750	28550	28550	28550	28550	414
153	20231212	161300	597623750	28550	28550	28550	28550	0
154	20231212	161200	597623750	28550	28550	28550	28550	0
155	20231212	161100	597623750	28550	28550	28550	28550	0
156	20231212	161000	597623750	28550	28550	28550	28550	0
157	20231212	160900	597623750	28550	28550	28550	28550	0
158	20231212	160800	597623750	28550	28550	28550	28550	0
159	20231212	160700	597623750	28550	28550	28550	28550	0
160	20231212	160600	597623750	28550	28550	28550	28550	0
161	20231212	160500	597623750	28550	28550	28550	28550	0
162	20231212	160400	597623750	28550	28550	28550	28550	0
163	20231212	160300	597623750	28550	28550	28550	28550	0
164	20231212	160200	597623750	28550	28550	28550	28550	0
165	20231212	160100	597623750	28550	28550	28550	28550	0
166	20231212	160000	597623750	28550	28550	28550	28550	0
167	20231212	155900	597623750	28550	28550	28550	28550	0
168	20231212	155800	597623750	28550	28550	28550	28550	0
169	20231212	155700	597623750	28550	28550	28550	28550	0
170	20231212	155600	597623750	28550	28550	28550	28550	0
171	20231212	155500	597623750	28550	28550	28550	28550	0
172	20231212	155400	597623750	28550	28550	28550	28550	0
173	20231212	155300	597623750	28550	28550	28550	28550	0
174	20231212	155200	597623750	28550	28550	28550	28550	0
175	20231212	155100	597623750	28550	28550	28550	28550	0
176	20231212	155000	597623750	28550	28550	28550	28550	0
177	20231212	154900	597623750	28550	28550	28550	28550	0
178	20231212	154800	597623750	28550	28550	28550	28550	0
179	20231212	154700	597623750	28550	28550	28550	28550	0
180	20231212	154600	597623750	28550	28550	28550	28550	0
181	20231212	154500	597623750	28550	28550	28550	28550	0
182	20231212	154400	597623750	28550	28550	28550	28550	414
183	20231212	154300	597623750	28550	28550	28550	28550	0
184	20231212	154200	597623750	28550	28550	28550	28550	0
185	20231212	154100	597623750	28550	28550	28550	28550	0
186	20231212	154000	597623750	28550	28550	28550	28550	0
187	20231212	153900	597623750	28550	28550	28550	28550	0
188	20231212	153800	597623750	28550	28550	28550	28550	0
189	20231212	153700	597623750	28550	28550	28550	28550	0
190	20231212	153600	597623750	28550	28550	28550	28550	0
191	20231212	153500	597623750	28550	28550	28550	28550	0
192	20231212	153400	597623750	28550	28550	28550	28550	0
193	20231212	153300	597623750	28550	28550	28550	28550	0
194	20231212	153200	597623750	28550	28550	28550	28550	0
195	20231212	153100	597623750	28550	28550	28550	28550	0
196	20231212	153000	597623750	28550	28550	28550	28550	414
197	20231212	152900	585804050	28600	28600	28600	28600	0
198	20231212	152800	585804050	28600	28600	28600	28600	0
199	20231212	152700	585804050	28600	28600	28600	28600	0
200	20231212	152600	585804050	28600	28600	28600	28600	0
201	20231212	152500	585804050	28600	28600	28600	28600	0
202	20231212	152400	585804050	28600	28600	28600	28600	0
203	20231212	152300	585804050	28600	28600	28600	28600	0
204	20231212	152200	585804050	28600	28600	28600	28600	0
205	20231212	152100	585804050	28600	28600	28600	28600	0
206	20231212	152000	585804050	28600	28600	28600	28600	0
207	20231212	151900	585804050	28600	28550	28600	28550	97
208	20231212	151800	583032300	28600	28650	28650	28550	113
209	20231212	151700	579798650	28550	28600	28600	28550	495
210	20231212	151600	565664150	28550	28550	28550	28550	14
211	20231212	151500	565264450	28550	28600	28600	28550	271
212	20231212	151400	557525450	28550	28600	28650	28550	230
213	20231212	151300	550953450	28600	28600	28600	28600	2
214	20231212	151200	550896250	28650	28600	28650	28600	184
215	20231212	151100	545632100	28600	28550	28600	28550	16
216	20231212	151000	545174600	28600	28700	28700	28600	3190
217	20231212	150900	453780700	28650	28650	28650	28650	12
218	20231212	150800	453436900	28650	28700	28700	28650	37
219	20231212	150700	452375100	28700	28650	28700	28650	496
220	20231212	150600	438163700	28650	28650	28650	28600	94
221	20231212	150500	435470750	28650	28600	28650	28600	55
222	20231212	150400	433895100	28650	28550	28650	28550	40
223	20231212	150300	432750450	28550	28650	28650	28550	73
224	20231212	150200	430660650	28600	28600	28600	28600	59
225	20231212	150100	428973250	28550	28600	28600	28550	491
226	20231212	150000	414931650	28600	28650	28650	28600	69
227	20231212	145900	412955600	28650	28600	28650	28600	3
228	20231212	145800	412869750	28650	28650	28650	28650	36
229	20231212	145700	411838350	28600	28650	28650	28600	153
230	20231212	145600	407455600	28650	28700	28700	28650	35
231	20231212	145500	406451250	28650	28650	28650	28650	33
232	20231212	145400	405505800	28700	28650	28700	28650	65
233	20231212	145300	403641050	28700	28650	28700	28650	33
234	20231212	145200	402694050	28700	28700	28700	28700	42
235	20231212	145100	401488650	28650	28650	28700	28650	68
236	20231212	145000	399537250	28650	28650	28650	28650	15
237	20231212	144900	399107500	28600	28700	28700	28600	38
238	20231212	144800	398017150	28650	28650	28650	28650	23
239	20231212	144700	397358200	28650	28600	28650	28600	51
240	20231212	144600	395897800	28650	28650	28650	28650	52
241	20231212	144500	394408000	28600	28650	28650	28600	24
242	20231212	144400	393720550	28650	28600	28650	28600	37
243	20231212	144300	392660600	28650	28600	28650	28600	80
244	20231212	144200	390368700	28650	28650	28650	28600	81
245	20231212	144100	388048150	28650	28600	28650	28600	3
246	20231212	144000	387962300	28650	28650	28650	28650	53
247	20231212	143900	386443850	28600	28650	28650	28600	55
248	20231212	143800	384868900	28600	28650	28650	28600	3
249	20231212	143700	384783050	28650	28600	28650	28600	60
250	20231212	143600	383064150	28650	28650	28650	28600	83
251	20231212	143500	380686300	28650	28650	28650	28650	32
252	20231212	143400	379769500	28600	28650	28650	28600	24
253	20231212	143300	379082050	28600	28650	28650	28600	38
254	20231212	143200	377993450	28600	28650	28650	28600	39
255	20231212	143100	376876200	28650	28650	28650	28600	14
256	20231212	143000	376475200	28650	28600	28650	28600	34
257	20231212	142900	375501250	28650	28650	28650	28650	60
258	20231212	142800	373782250	28600	28600	28600	28600	43
259	20231212	142700	372552450	28600	28650	28650	28600	38
260	20231212	142600	371465400	28650	28600	28650	28600	56
261	20231212	142500	369861100	28600	28600	28650	28550	192
262	20231212	142400	364369000	28550	28550	28550	28550	14
263	20231212	142300	363969300	28600	28600	28600	28600	73
264	20231212	142200	361881500	28550	28550	28600	28550	140
265	20231212	142100	357880600	28550	28600	28600	28550	55
266	20231212	142000	356307700	28600	28600	28600	28550	57
267	20231212	141900	354677600	28600	28550	28600	28550	59
268	20231212	141800	352990950	28600	28600	28600	28600	31
269	20231212	141700	352104350	28550	28600	28600	28550	753
270	20231212	141600	330570000	28650	28650	28650	28650	53
271	20231212	141500	329051550	28650	28650	28650	28650	30
272	20231212	141400	328192050	28600	28650	28650	28600	36
273	20231212	141300	327160950	28650	28650	28650	28650	21
274	20231212	141200	326559300	28650	28650	28650	28650	39
275	20231212	141100	325441950	28650	28650	28650	28650	52
276	20231212	141000	323952150	28650	28650	28650	28650	30
277	20231212	140900	323092650	28650	28650	28650	28650	34
278	20231212	140800	322118550	28650	28650	28650	28650	54
279	20231212	140700	320571450	28650	28650	28650	28650	76
280	20231212	140600	318394050	28650	28650	28650	28650	0
281	20231212	140500	318394050	28650	28650	28650	28650	56
282	20231212	140400	316789650	28650	28650	28650	28650	36
283	20231212	140300	315758250	28600	28600	28600	28600	3
284	20231212	140200	315672450	28600	28650	28650	28600	67
285	20231212	140100	313753550	28650	28650	28650	28650	53
286	20231212	140000	312235100	28650	28650	28650	28650	33
287	20231212	135900	311289650	28650	28650	28650	28650	20
288	20231212	135800	310716650	28650	28650	28650	28650	50
289	20231212	135700	309284150	28650	28650	28650	28650	37
290	20231212	135600	308224100	28650	28650	28650	28650	20
291	20231212	135500	307651100	28650	28650	28650	28650	76
292	20231212	135400	305473700	28650	28650	28650	28650	39
293	20231212	135300	304356350	28650	28650	28650	28650	57
294	20231212	135200	302723300	28600	28600	28600	28600	0
295	20231212	135100	302723300	28600	28600	28600	28600	130
296	20231212	135000	299005300	28600	28600	28600	28600	156
297	20231212	134900	294543700	28550	28650	28650	28550	803
298	20231212	134800	271581600	28650	28650	28650	28650	53
299	20231212	134700	270063150	28650	28650	28650	28650	51
300	20231212	134600	268602000	28650	28650	28650	28650	34
301	20231212	134500	267627900	28650	28650	28650	28650	20
302	20231212	134400	267054900	28650	28650	28650	28650	61
303	20231212	134300	265307250	28650	28650	28650	28650	40
304	20231212	134200	264161250	28650	28650	28650	28650	77
305	20231212	134100	261955200	28650	28650	28650	28650	22
306	20231212	134000	261324900	28650	28650	28650	28650	40
307	20231212	133900	260178900	28600	28650	28650	28600	51
308	20231212	133800	258718400	28650	28650	28650	28650	20
309	20231212	133700	258145400	28650	28650	28650	28650	35
310	20231212	133600	257142650	28650	28600	28650	28600	59
311	20231212	133500	255452350	28650	28650	28650	28650	51
312	20231212	133400	253991200	28650	28650	28650	28650	0
313	20231212	133300	253991200	28650	28650	28650	28650	60
314	20231212	133200	252272200	28650	28650	28650	28650	31
315	20231212	133100	251384050	28650	28650	28650	28650	0
316	20231212	133000	251384050	28650	28650	28650	28650	20
317	20231212	132900	250811050	28650	28650	28650	28650	20
318	20231212	132800	250238050	28650	28650	28650	28650	0
319	20231212	132700	250238050	28650	28650	28650	28650	20
320	20231212	132600	249665050	28650	28650	28650	28650	20
321	20231212	132500	249092050	28650	28650	28650	28650	0
322	20231212	132400	249092050	28650	28650	28650	28650	32
323	20231212	132300	248175250	28650	28650	28650	28650	20
324	20231212	132200	247602250	28650	28650	28650	28650	0
325	20231212	132100	247602250	28650	28650	28650	28650	40
326	20231212	132000	246456250	28650	28650	28650	28650	41
327	20231212	131900	245281600	28650	28650	28650	28650	0
328	20231212	131800	245281600	28650	28650	28650	28650	20
329	20231212	131700	244708600	28600	28600	28600	28600	71
330	20231212	131600	242678000	28600	28600	28600	28600	25
331	20231212	131500	241963000	28650	28650	28650	28650	20
332	20231212	131400	241390000	28600	28650	28650	28600	53
333	20231212	131300	239872200	28650	28650	28650	28650	0
334	20231212	131200	239872200	28650	28650	28650	28650	20
335	20231212	131100	239299200	28600	28600	28600	28600	11
336	20231212	131000	238984600	28600	28600	28600	28600	0
337	20231212	130900	238984600	28600	28600	28600	28600	0
338	20231212	130800	238984600	28600	28650	28650	28600	705
339	20231212	130700	218821550	28700	28700	28700	28700	20
340	20231212	130600	218247550	28700	28700	28700	28700	20
341	20231212	130500	217673550	28700	28700	28700	28700	0
342	20231212	130400	217673550	28700	28700	28700	28700	20
343	20231212	130300	217099550	28700	28700	28700	28700	20
344	20231212	130200	216525550	28700	28700	28700	28700	0
345	20231212	130100	216525550	28700	28700	28700	28700	62
346	20231212	130000	214746150	28700	28700	28700	28700	120
347	20231212	125900	211302150	28700	28700	28700	28700	101
348	20231212	125800	208403450	28700	28700	28700	28700	20
349	20231212	125700	207829450	28600	28600	28600	28600	0
350	20231212	125600	207829450	28600	28600	28600	28600	0
351	20231212	125500	207829450	28600	28600	28600	28600	0
352	20231212	125400	207829450	28600	28650	28650	28600	34
353	20231212	125300	206856050	28650	28650	28650	28650	57
354	20231212	125200	205223000	28700	28700	28700	28700	40
355	20231212	125100	204075000	28700	28700	28700	28700	20
356	20231212	125000	203501000	28650	28650	28650	28650	3
357	20231212	124900	203415050	28700	28700	28700	28700	20
358	20231212	124800	202841050	28650	28650	28650	28650	0
359	20231212	124700	202841050	28650	28650	28650	28650	0
360	20231212	124600	202841050	28650	28650	28650	28650	27
361	20231212	124500	202067500	28650	28650	28650	28650	0
362	20231212	124400	202067500	28650	28650	28650	28650	30
363	20231212	124300	201208000	28650	28650	28650	28650	4
364	20231212	124200	201093400	28650	28650	28650	28650	0
365	20231212	124100	201093400	28650	28650	28650	28650	0
366	20231212	124000	201093400	28650	28650	28650	28650	50
367	20231212	123900	199660900	28650	28650	28650	28650	40
368	20231212	123800	198514900	28650	28650	28650	28650	0
369	20231212	123700	198514900	28650	28600	28650	28600	20
370	20231212	123600	197942200	28600	28600	28600	28600	0
371	20231212	123500	197942200	28600	28600	28600	28600	0
372	20231212	123400	197942200	28600	28600	28600	28600	50
373	20231212	123300	196512200	28550	28600	28600	28550	43
374	20231212	123200	195283550	28600	28600	28600	28600	45
375	20231212	123100	193996550	28600	28600	28600	28600	90
376	20231212	123000	191422550	28600	28600	28600	28600	56
377	20231212	122900	189820950	28650	28650	28650	28650	20
378	20231212	122800	189247950	28650	28650	28650	28650	20
379	20231212	122700	188674950	28650	28650	28650	28650	0
380	20231212	122600	188674950	28650	28650	28650	28650	20
381	20231212	122500	188101950	28650	28650	28650	28650	20
382	20231212	122400	187528950	28650	28650	28650	28650	0
383	20231212	122300	187528950	28650	28650	28650	28650	20
384	20231212	122200	186955950	28650	28650	28650	28650	37
385	20231212	122100	185895900	28650	28650	28650	28650	0
386	20231212	122000	185895900	28650	28650	28650	28650	3
387	20231212	121900	185809950	28650	28650	28650	28650	40
388	20231212	121800	184663950	28650	28650	28650	28650	0
389	20231212	121700	184663950	28650	28650	28650	28650	40
390	20231212	121600	183517950	28650	28650	28650	28650	20
391	20231212	121500	182944950	28600	28600	28600	28600	0
392	20231212	121400	182944950	28600	28600	28600	28600	0
393	20231212	121300	182944950	28600	28600	28600	28600	0
394	20231212	121200	182944950	28600	28600	28600	28600	0
395	20231212	121100	182944950	28600	28600	28600	28600	33
396	20231212	121000	182001150	28600	28650	28650	28600	33
397	20231212	120900	181056350	28650	28650	28650	28650	0
398	20231212	120800	181056350	28650	28650	28650	28650	41
399	20231212	120700	179881700	28650	28650	28650	28650	40
400	20231212	120600	178735700	28650	28650	28650	28650	0
401	20231212	120500	178735700	28650	28650	28650	28650	20
402	20231212	120400	178162700	28600	28600	28600	28600	5
403	20231212	120300	178019700	28600	28600	28600	28600	0
404	20231212	120200	178019700	28600	28550	28600	28550	133
405	20231212	120100	174216500	28600	28600	28600	28600	20
406	20231212	120000	173644500	28600	28600	28600	28600	11
407	20231212	115900	173329900	28600	28550	28600	28550	31
408	20231212	115800	172443850	28600	28600	28600	28600	50
409	20231212	115700	171013850	28600	28600	28600	28600	0
410	20231212	115600	171013850	28600	28550	28600	28550	14
411	20231212	115500	170614100	28550	28550	28550	28550	1
412	20231212	115400	170585550	28550	28550	28550	28550	1
413	20231212	115300	170557000	28550	28700	28700	28550	494
414	20231212	115200	156424100	28700	28700	28700	28700	20
415	20231212	115100	155850100	28700	28700	28700	28700	11
416	20231212	115000	155534400	28700	28700	28700	28700	20
417	20231212	114900	154960400	28700	28700	28700	28700	0
418	20231212	114800	154960400	28700	28700	28700	28700	31
419	20231212	114700	154070700	28700	28700	28700	28700	20
420	20231212	114600	153496700	28700	28700	28700	28700	40
421	20231212	114500	152348700	28700	28700	28700	28700	20
422	20231212	114400	151774700	28700	28700	28700	28700	20
423	20231212	114300	151200700	28700	28700	28700	28700	0
424	20231212	114200	151200700	28700	28700	28700	28700	40
425	20231212	114100	150052700	28700	28700	28700	28700	23
426	20231212	114000	149392600	28700	28700	28700	28700	0
427	20231212	113900	149392600	28700	28700	28700	28700	40
428	20231212	113800	148244600	28650	28650	28650	28650	17
429	20231212	113700	147757550	28650	28650	28650	28650	0
430	20231212	113600	147757550	28650	28650	28650	28650	25
431	20231212	113500	147041300	28600	28600	28600	28600	0
432	20231212	113400	147041300	28600	28600	28600	28600	0
433	20231212	113300	147041300	28600	28600	28600	28600	95
434	20231212	113200	144324300	28600	28600	28600	28600	22
435	20231212	113100	143695100	28600	28600	28600	28600	0
436	20231212	113000	143695100	28600	28600	28600	28600	21
437	20231212	112900	143094500	28550	28550	28550	28550	7
438	20231212	112800	142894650	28550	28550	28550	28550	0
439	20231212	112700	142894650	28550	28550	28550	28550	0
440	20231212	112600	142894650	28550	28550	28550	28550	0
441	20231212	112500	142894650	28550	28550	28550	28550	0
442	20231212	112400	142894650	28550	28550	28550	28550	0
443	20231212	112300	142894650	28550	28550	28550	28550	1
444	20231212	112200	142866100	28600	28600	28600	28600	0
445	20231212	112100	142866100	28600	28600	28600	28600	0
446	20231212	112000	142866100	28600	28600	28600	28600	9
447	20231212	111900	142608700	28600	28600	28600	28600	1
448	20231212	111800	142580100	28600	28600	28600	28600	0
449	20231212	111700	142580100	28600	28600	28600	28600	2
450	20231212	111600	142522900	28600	28600	28600	28600	1
451	20231212	111500	142494300	28600	28600	28600	28600	1
452	20231212	111400	142465700	28600	28600	28600	28600	1
453	20231212	111300	142437100	28600	28600	28600	28600	0
454	20231212	111200	142437100	28600	28600	28600	28600	40
455	20231212	111100	141293100	28550	28550	28550	28550	0
456	20231212	111000	141293100	28550	28550	28550	28550	0
457	20231212	110900	141293100	28550	28550	28550	28550	4
458	20231212	110800	141178900	28550	28550	28550	28550	1
459	20231212	110700	141150350	28600	28600	28600	28600	10
460	20231212	110600	140864350	28600	28650	28650	28600	1608
461	20231212	110500	94847050	28650	28650	28650	28650	0
462	20231212	110400	94847050	28650	28650	28650	28650	0
463	20231212	110300	94847050	28650	28650	28650	28650	0
464	20231212	110200	94847050	28650	28700	28700	28650	29
465	20231212	110100	94016000	28700	28700	28700	28700	40
466	20231212	110000	92868000	28700	28700	28700	28700	1
467	20231212	105900	92839300	28700	28700	28700	28700	1
468	20231212	105800	92810600	28700	28700	28700	28700	0
469	20231212	105700	92810600	28700	28700	28700	28700	5
470	20231212	105600	92667100	28700	28700	28700	28700	8
471	20231212	105500	92437500	28700	28700	28700	28700	5
472	20231212	105400	92294000	28650	28650	28650	28650	0
473	20231212	105300	92294000	28650	28650	28650	28650	0
474	20231212	105200	92294000	28650	28650	28650	28650	0
475	20231212	105100	92294000	28650	28650	28650	28650	0
476	20231212	105000	92294000	28650	28650	28650	28650	0
477	20231212	104900	92294000	28650	28650	28650	28650	21
478	20231212	104800	91692350	28700	28700	28700	28700	11
479	20231212	104700	91376650	28700	28700	28700	28700	305
480	20231212	104600	82623150	28650	28650	28650	28650	0
481	20231212	104500	82623150	28650	28650	28650	28650	0
482	20231212	104400	82623150	28650	28650	28650	28650	0
483	20231212	104300	82623150	28650	28650	28650	28650	42
484	20231212	104200	81419850	28650	28650	28650	28650	1
485	20231212	104100	81391200	28650	28650	28650	28650	0
486	20231212	104000	81391200	28650	28650	28650	28650	12
487	20231212	103900	81047400	28650	28650	28650	28650	0
488	20231212	103800	81047400	28650	28650	28650	28650	8
489	20231212	103700	80818200	28600	28600	28600	28600	0
490	20231212	103600	80818200	28600	28600	28600	28600	1
491	20231212	103500	80789600	28600	28600	28600	28600	22
492	20231212	103400	80160400	28600	28600	28600	28600	50
493	20231212	103300	78730400	28600	28600	28600	28600	1
494	20231212	103200	78701800	28700	28700	28700	28700	0
495	20231212	103100	78701800	28700	28700	28700	28700	0
496	20231212	103000	78701800	28700	28650	28700	28650	36
497	20231212	102900	77669700	28650	28650	28650	28650	0
498	20231212	102800	77669700	28650	28650	28650	28650	0
499	20231212	102700	77669700	28650	28650	28650	28650	0
500	20231212	102600	77669700	28650	28650	28650	28650	0
501	20231212	102500	77669700	28650	28650	28650	28650	0
502	20231212	102400	77669700	28650	28650	28650	28650	0
503	20231212	102300	77669700	28650	28650	28650	28650	0
504	20231212	102200	77669700	28650	28650	28650	28650	0
505	20231212	102100	77669700	28650	28700	28700	28650	152
506	20231212	102000	73314800	28600	28600	28600	28600	0
507	20231212	101900	73314800	28600	28650	28650	28600	217
508	20231212	101800	67107100	28650	28650	28650	28650	0
509	20231212	101700	67107100	28650	28650	28650	28650	0
510	20231212	101600	67107100	28650	28650	28650	28650	24
511	20231212	101500	66419500	28600	28650	28650	28600	13
512	20231212	101400	66047550	28650	28650	28650	28650	16
513	20231212	101300	65589150	28650	28700	28700	28650	64
514	20231212	101200	63755100	28650	28650	28650	28650	0
515	20231212	101100	63755100	28650	28650	28650	28650	0
516	20231212	101000	63755100	28650	28650	28650	28650	22
517	20231212	100900	63124800	28650	28650	28650	28650	0
518	20231212	100800	63124800	28650	28650	28650	28650	11
519	20231212	100700	62809650	28700	28700	28700	28700	3
520	20231212	100600	62723550	28700	28700	28700	28700	73
521	20231212	100500	60628450	28700	28700	28700	28700	0
522	20231212	100400	60628450	28700	28700	28700	28700	1
523	20231212	100300	60599750	28700	28700	28700	28700	1
524	20231212	100200	60571050	28700	28700	28700	28700	1
525	20231212	100100	60542350	28700	28700	28700	28700	0
526	20231212	100000	60542350	28700	28700	28700	28700	0
527	20231212	095900	60542350	28700	28700	28700	28700	1
528	20231212	095800	60513650	28700	28700	28700	28700	9
529	20231212	095700	60255350	28650	28650	28650	28650	0
530	20231212	095600	60255350	28650	28650	28650	28650	83
531	20231212	095500	57877400	28650	28650	28650	28650	34
532	20231212	095400	56903300	28650	28650	28650	28650	1
533	20231212	095300	56874650	28650	28650	28650	28650	20
534	20231212	095200	56301650	28650	28650	28650	28650	0
535	20231212	095100	56301650	28650	28650	28650	28650	0
536	20231212	095000	56301650	28650	28650	28650	28650	6
537	20231212	094900	56129750	28600	28600	28600	28600	0
538	20231212	094800	56129750	28600	28600	28600	28600	0
539	20231212	094700	56129750	28600	28600	28600	28600	0
540	20231212	094600	56129750	28600	28650	28650	28600	24
541	20231212	094500	55443150	28650	28650	28650	28650	51
542	20231212	094400	53982000	28650	28650	28650	28650	0
543	20231212	094300	53982000	28650	28650	28650	28650	8
544	20231212	094200	53752800	28600	28600	28600	28600	0
545	20231212	094100	53752800	28600	28600	28600	28600	1
546	20231212	094000	53724200	28650	28650	28650	28650	1
547	20231212	093900	53695550	28650	28650	28650	28650	0
548	20231212	093800	53695550	28650	28650	28650	28650	0
549	20231212	093700	53695550	28650	28650	28650	28650	0
550	20231212	093600	53695550	28650	28650	28650	28650	0
551	20231212	093500	53695550	28650	28650	28650	28650	1
552	20231212	093400	53666900	28650	28650	28650	28650	1
553	20231212	093300	53638250	28600	28600	28600	28600	50
554	20231212	093200	52208250	28650	28650	28650	28650	1
555	20231212	093100	52179600	28650	28650	28650	28650	1
556	20231212	093000	52150950	28650	28700	28700	28650	15
557	20231212	092900	51721150	28650	28650	28650	28650	10
558	20231212	092800	51434650	28650	28650	28650	28650	210
559	20231212	092700	45418150	28650	28650	28650	28650	5
560	20231212	092600	45274900	28700	28700	28700	28700	0
561	20231212	092500	45274900	28700	28700	28700	28700	1
562	20231212	092400	45246200	28700	28650	28700	28650	14
563	20231212	092300	44844900	28700	28750	28750	28700	403
564	20231212	092200	33273950	28750	28750	28750	28750	1
565	20231212	092100	33245200	28750	28750	28750	28750	0
566	20231212	092000	33245200	28750	28750	28750	28750	0
567	20231212	091900	33245200	28750	28750	28750	28750	0
568	20231212	091800	33245200	28750	28750	28750	28750	0
569	20231212	091700	33245200	28750	28750	28750	28750	8
570	20231212	091600	33015200	28700	28700	28700	28700	1
571	20231212	091500	32986500	28750	28750	28750	28750	2
572	20231212	091400	32929000	28750	28750	28750	28750	1
573	20231212	091300	32900250	28750	28750	28750	28750	0
574	20231212	091200	32900250	28750	28700	28750	28700	4
575	20231212	091100	32785300	28800	28800	28800	28800	26
576	20231212	091000	32036500	28750	28750	28750	28750	2
577	20231212	090900	31979000	28700	28700	28700	28700	0
578	20231212	090800	31979000	28700	28650	28700	28650	58
579	20231212	090700	30314650	28650	28650	28650	28650	30
580	20231212	090600	29455150	28650	28650	28650	28650	220
581	20231212	090500	23152150	28650	28650	28650	28650	0
582	20231212	090400	23152150	28650	28650	28650	28650	200
583	20231212	090300	17422150	28650	28750	28800	28650	100
584	20231212	090200	14544000	28800	28800	28800	28800	0
585	20231212	090100	14544000	28800	28800	28800	28800	0
586	20231212	090000	14544000	28800	28800	28800	28800	505