KissMeData/005300/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	184500	662820000	117100	117100	117100	117100	525
3	20241223	184400	662820000	117100	117100	117100	117100	0
4	20241223	184300	662820000	117100	117100	117100	117100	0
5	20241223	184200	662820000	117100	117100	117100	117100	0
6	20241223	184100	662820000	117100	117100	117100	117100	0
7	20241223	184000	662820000	117100	117100	117100	117100	0
8	20241223	183900	662820000	117100	117100	117100	117100	0
9	20241223	183800	662820000	117100	117100	117100	117100	0
10	20241223	183700	662820000	117100	117100	117100	117100	0
11	20241223	183600	662820000	117100	117100	117100	117100	0
12	20241223	183500	662820000	117100	117100	117100	117100	0
13	20241223	183400	662820000	117100	117100	117100	117100	0
14	20241223	183300	662820000	117100	117100	117100	117100	0
15	20241223	183200	662820000	117100	117100	117100	117100	0
16	20241223	183100	662820000	117100	117100	117100	117100	0
17	20241223	183000	662820000	117100	117100	117100	117100	0
18	20241223	182900	662820000	117100	117100	117100	117100	0
19	20241223	182800	662820000	117100	117100	117100	117100	0
20	20241223	182700	662820000	117100	117100	117100	117100	0
21	20241223	182600	662820000	117100	117100	117100	117100	0
22	20241223	182500	662820000	117100	117100	117100	117100	0
23	20241223	182400	662820000	117100	117100	117100	117100	0
24	20241223	182300	662820000	117100	117100	117100	117100	0
25	20241223	182200	662820000	117100	117100	117100	117100	0
26	20241223	182100	662820000	117100	117100	117100	117100	0
27	20241223	182000	662820000	117100	117100	117100	117100	0
28	20241223	181900	662820000	117100	117100	117100	117100	0
29	20241223	181800	662820000	117100	117100	117100	117100	0
30	20241223	181700	662820000	117100	117100	117100	117100	0
31	20241223	181600	662820000	117100	117100	117100	117100	0
32	20241223	181500	662820000	117100	117100	117100	117100	525
33	20241223	181400	662820000	117100	117100	117100	117100	0
34	20241223	181300	662820000	117100	117100	117100	117100	0
35	20241223	181200	662820000	117100	117100	117100	117100	0
36	20241223	181100	662820000	117100	117100	117100	117100	0
37	20241223	181000	662820000	117100	117100	117100	117100	0
38	20241223	180900	662820000	117100	117100	117100	117100	0
39	20241223	180800	662820000	117100	117100	117100	117100	0
40	20241223	180700	662820000	117100	117100	117100	117100	0
41	20241223	180600	662820000	117100	117100	117100	117100	0
42	20241223	180500	662820000	117100	117100	117100	117100	0
43	20241223	180400	662820000	117100	117100	117100	117100	0
44	20241223	180300	662820000	117100	117100	117100	117100	0
45	20241223	180200	662820000	117100	117100	117100	117100	0
46	20241223	180100	662820000	117100	117100	117100	117100	0
47	20241223	180000	662820000	117100	117100	117100	117100	0
48	20241223	175900	662820000	117100	117100	117100	117100	0
49	20241223	175800	662820000	117100	117100	117100	117100	0
50	20241223	175700	662820000	117100	117100	117100	117100	0
51	20241223	175600	662820000	117100	117100	117100	117100	0
52	20241223	175500	662820000	117100	117100	117100	117100	0
53	20241223	175400	662820000	117100	117100	117100	117100	0
54	20241223	175300	662820000	117100	117100	117100	117100	0
55	20241223	175200	662820000	117100	117100	117100	117100	0
56	20241223	175100	662820000	117100	117100	117100	117100	0
57	20241223	175000	662820000	117100	117100	117100	117100	0
58	20241223	174900	662820000	117100	117100	117100	117100	0
59	20241223	174800	662820000	117100	117100	117100	117100	0
60	20241223	174700	662820000	117100	117100	117100	117100	0
61	20241223	174600	662820000	117100	117100	117100	117100	0
62	20241223	174500	662820000	117100	117100	117100	117100	525
63	20241223	174400	662820000	117100	117100	117100	117100	0
64	20241223	174300	662820000	117100	117100	117100	117100	0
65	20241223	174200	662820000	117100	117100	117100	117100	0
66	20241223	174100	662820000	117100	117100	117100	117100	0
67	20241223	174000	662820000	117100	117100	117100	117100	0
68	20241223	173900	662820000	117100	117100	117100	117100	0
69	20241223	173800	662820000	117100	117100	117100	117100	0
70	20241223	173700	662820000	117100	117100	117100	117100	0
71	20241223	173600	662820000	117100	117100	117100	117100	0
72	20241223	173500	662820000	117100	117100	117100	117100	0
73	20241223	173400	662820000	117100	117100	117100	117100	0
74	20241223	173300	662820000	117100	117100	117100	117100	0
75	20241223	173200	662820000	117100	117100	117100	117100	0
76	20241223	173100	662820000	117100	117100	117100	117100	0
77	20241223	173000	662820000	117100	117100	117100	117100	0
78	20241223	172900	662820000	117100	117100	117100	117100	0
79	20241223	172800	662820000	117100	117100	117100	117100	0
80	20241223	172700	662820000	117100	117100	117100	117100	0
81	20241223	172600	662820000	117100	117100	117100	117100	0
82	20241223	172500	662820000	117100	117100	117100	117100	0
83	20241223	172400	662820000	117100	117100	117100	117100	0
84	20241223	172300	662820000	117100	117100	117100	117100	0
85	20241223	172200	662820000	117100	117100	117100	117100	0
86	20241223	172100	662820000	117100	117100	117100	117100	0
87	20241223	172000	662820000	117100	117100	117100	117100	0
88	20241223	171900	662820000	117100	117100	117100	117100	0
89	20241223	171800	662820000	117100	117100	117100	117100	0
90	20241223	171700	662820000	117100	117100	117100	117100	0
91	20241223	171600	662820000	117100	117100	117100	117100	0
92	20241223	171500	662820000	117100	117100	117100	117100	525
93	20241223	171400	662820000	117100	117100	117100	117100	0
94	20241223	171300	662820000	117100	117100	117100	117100	0
95	20241223	171200	662820000	117100	117100	117100	117100	0
96	20241223	171100	662820000	117100	117100	117100	117100	0
97	20241223	171000	662820000	117100	117100	117100	117100	0
98	20241223	170900	662820000	117100	117100	117100	117100	0
99	20241223	170800	662820000	117100	117100	117100	117100	0
100	20241223	170700	662820000	117100	117100	117100	117100	0
101	20241223	170600	662820000	117100	117100	117100	117100	0
102	20241223	170500	662820000	117100	117100	117100	117100	0
103	20241223	170400	662820000	117100	117100	117100	117100	0
104	20241223	170300	662820000	117100	117100	117100	117100	0
105	20241223	170200	662820000	117100	117100	117100	117100	0
106	20241223	170100	662820000	117100	117100	117100	117100	0
107	20241223	170000	662820000	117100	117100	117100	117100	0
108	20241223	165900	662820000	117100	117100	117100	117100	0
109	20241223	165800	662820000	117100	117100	117100	117100	0
110	20241223	165700	662820000	117100	117100	117100	117100	0
111	20241223	165600	662820000	117100	117100	117100	117100	0
112	20241223	165500	662820000	117100	117100	117100	117100	0
113	20241223	165400	662820000	117100	117100	117100	117100	0
114	20241223	165300	662820000	117100	117100	117100	117100	0
115	20241223	165200	662820000	117100	117100	117100	117100	0
116	20241223	165100	662820000	117100	117100	117100	117100	0
117	20241223	165000	662820000	117100	117100	117100	117100	0
118	20241223	164900	662820000	117100	117100	117100	117100	0
119	20241223	164800	662820000	117100	117100	117100	117100	0
120	20241223	164700	662820000	117100	117100	117100	117100	0
121	20241223	164600	662820000	117100	117100	117100	117100	0
122	20241223	164500	662820000	117100	117100	117100	117100	525
123	20241223	164400	662820000	117100	117100	117100	117100	0
124	20241223	164300	662820000	117100	117100	117100	117100	0
125	20241223	164200	662820000	117100	117100	117100	117100	0
126	20241223	164100	662820000	117100	117100	117100	117100	0
127	20241223	164000	662820000	117100	117100	117100	117100	0
128	20241223	163900	662820000	117100	117100	117100	117100	0
129	20241223	163800	662820000	117100	117100	117100	117100	0
130	20241223	163700	662820000	117100	117100	117100	117100	0
131	20241223	163600	662820000	117100	117100	117100	117100	0
132	20241223	163500	662820000	117100	117100	117100	117100	0
133	20241223	163400	662820000	117100	117100	117100	117100	0
134	20241223	163300	662820000	117100	117100	117100	117100	0
135	20241223	163200	662820000	117100	117100	117100	117100	0
136	20241223	163100	662820000	117100	117100	117100	117100	0
137	20241223	163000	662820000	117100	117100	117100	117100	0
138	20241223	162900	662820000	117100	117100	117100	117100	0
139	20241223	162800	662820000	117100	117100	117100	117100	0
140	20241223	162700	662820000	117100	117100	117100	117100	0
141	20241223	162600	662820000	117100	117100	117100	117100	0
142	20241223	162500	662820000	117100	117100	117100	117100	0
143	20241223	162400	662820000	117100	117100	117100	117100	0
144	20241223	162300	662820000	117100	117100	117100	117100	0
145	20241223	162200	662820000	117100	117100	117100	117100	0
146	20241223	162100	662820000	117100	117100	117100	117100	0
147	20241223	162000	662820000	117100	117100	117100	117100	0
148	20241223	161900	662820000	117100	117100	117100	117100	0
149	20241223	161800	662820000	117100	117100	117100	117100	0
150	20241223	161700	662820000	117100	117100	117100	117100	0
151	20241223	161600	662820000	117100	117100	117100	117100	0
152	20241223	161500	662820000	117100	117100	117100	117100	525
153	20241223	161400	662820000	117100	117100	117100	117100	0
154	20241223	161300	662820000	117100	117100	117100	117100	0
155	20241223	161200	662820000	117100	117100	117100	117100	0
156	20241223	161100	662820000	117100	117100	117100	117100	0
157	20241223	161000	662820000	117100	117100	117100	117100	0
158	20241223	160900	662820000	117100	117100	117100	117100	0
159	20241223	160800	662820000	117100	117100	117100	117100	0
160	20241223	160700	662820000	117100	117100	117100	117100	0
161	20241223	160600	662820000	117100	117100	117100	117100	0
162	20241223	160500	662820000	117100	117100	117100	117100	0
163	20241223	160400	662820000	117100	117100	117100	117100	0
164	20241223	160300	662820000	117100	117100	117100	117100	0
165	20241223	160200	662820000	117100	117100	117100	117100	0
166	20241223	160100	662820000	117100	117100	117100	117100	0
167	20241223	160000	662820000	117100	117100	117100	117100	0
168	20241223	155900	662820000	117100	117100	117100	117100	0
169	20241223	155800	662820000	117100	117100	117100	117100	0
170	20241223	155700	662820000	117100	117100	117100	117100	0
171	20241223	155600	662820000	117100	117100	117100	117100	0
172	20241223	155500	662820000	117100	117100	117100	117100	0
173	20241223	155400	662820000	117100	117100	117100	117100	0
174	20241223	155300	662820000	117100	117100	117100	117100	0
175	20241223	155200	662820000	117100	117100	117100	117100	0
176	20241223	155100	662820000	117100	117100	117100	117100	0
177	20241223	155000	662820000	117100	117100	117100	117100	0
178	20241223	154900	662820000	117100	117100	117100	117100	0
179	20241223	154800	662820000	117100	117100	117100	117100	0
180	20241223	154700	662820000	117100	117100	117100	117100	0
181	20241223	154600	662820000	117100	117100	117100	117100	0
182	20241223	154500	662820000	117100	117100	117100	117100	525
183	20241223	154400	662820000	117100	117100	117100	117100	0
184	20241223	154300	662820000	117100	117100	117100	117100	0
185	20241223	154200	662820000	117100	117100	117100	117100	0
186	20241223	154100	662820000	117100	117100	117100	117100	0
187	20241223	154000	662820000	117100	117100	117100	117100	0
188	20241223	153900	662820000	117100	117100	117100	117100	0
189	20241223	153800	662820000	117100	117100	117100	117100	0
190	20241223	153700	662820000	117100	117100	117100	117100	0
191	20241223	153600	662820000	117100	117100	117100	117100	0
192	20241223	153500	662820000	117100	117100	117100	117100	0
193	20241223	153400	662820000	117100	117100	117100	117100	0
194	20241223	153300	662820000	117100	117100	117100	117100	0
195	20241223	153200	662820000	117100	117100	117100	117100	0
196	20241223	153100	662820000	117100	117100	117100	117100	0
197	20241223	153000	662820000	117100	117100	117100	117100	525
198	20241223	152900	601342500	116800	116800	116800	116800	0
199	20241223	152800	601342500	116800	116800	116800	116800	0
200	20241223	152700	601342500	116800	116800	116800	116800	0
201	20241223	152600	601342500	116800	116800	116800	116800	0
202	20241223	152500	601342500	116800	116800	116800	116800	0
203	20241223	152400	601342500	116800	116800	116800	116800	0
204	20241223	152300	601342500	116800	116800	116800	116800	0
205	20241223	152200	601342500	116800	116800	116800	116800	0
206	20241223	152100	601342500	116800	116800	116800	116800	0
207	20241223	152000	601342500	116800	116800	116800	116800	0
208	20241223	151900	601342500	116800	116900	116900	116800	14
209	20241223	151800	599707200	116900	116800	116900	116500	8
210	20241223	151700	598773700	116900	117000	117000	116900	53
211	20241223	151600	592577900	117000	116800	117000	116800	7
212	20241223	151500	591759500	116800	116800	116900	116800	9
213	20241223	151400	590708100	116800	116900	116900	116800	11
214	20241223	151300	589423100	116900	116900	116900	116800	24
215	20241223	151200	586618400	116800	116900	116900	116800	8
216	20241223	151100	585683600	116900	116900	116900	116900	8
217	20241223	151000	584748400	116800	116700	116800	116700	17
218	20241223	150900	582763100	116700	116700	116700	116700	3
219	20241223	150800	582413000	116700	116700	116700	116700	5
220	20241223	150700	581829500	116700	116900	116900	116700	17
221	20241223	150600	579842800	116900	116900	116900	116900	12
222	20241223	150500	578440000	117000	116900	117000	116900	14
223	20241223	150400	576803300	116900	116800	116900	116800	27
224	20241223	150300	573647500	116700	116700	116700	116700	8
225	20241223	150200	572713900	116700	116700	116800	116700	18
226	20241223	150100	570613200	116700	116700	116800	116700	5
227	20241223	150000	570029500	117000	116900	117000	116700	36
228	20241223	145900	565823900	116900	116700	116900	116700	39
229	20241223	145800	561268200	116700	116600	116800	116600	20
230	20241223	145700	558933900	116600	116600	116600	116600	7
231	20241223	145600	558117700	116600	116600	116700	116600	7
232	20241223	145500	557301400	116600	116700	116700	116600	13
233	20241223	145400	555784700	116600	116600	116600	116500	8
234	20241223	145300	554852300	116600	116700	116700	116600	5
235	20241223	145200	554269100	116700	116500	116800	116500	12
236	20241223	145100	552869700	116500	116600	116600	116500	12
237	20241223	145000	551470700	116700	116600	116700	116600	8
238	20241223	144900	550537800	116600	116600	116700	116600	5
239	20241223	144800	549954700	116700	116700	116800	116600	16
240	20241223	144700	548087700	116700	116600	116700	116600	10
241	20241223	144600	546920800	116700	116700	116700	116600	13
242	20241223	144500	545403900	116700	116700	116800	116700	3
243	20241223	144400	545053700	116700	116800	116800	116700	9
244	20241223	144300	544003300	116700	116600	116700	116600	9
245	20241223	144200	542953100	116600	116600	116700	116600	8
246	20241223	144100	542020000	116600	116600	116600	116600	1
247	20241223	144000	541903400	116600	116600	116600	116600	6
248	20241223	143900	541203800	116600	116600	116600	116600	5
249	20241223	143800	540620800	116700	116700	116800	116700	7
250	20241223	143700	539803800	116800	116700	116800	116700	2
251	20241223	143600	539570300	116700	116700	116800	116600	60
252	20241223	143500	532568300	116700	116600	116700	116600	6
253	20241223	143400	531868300	116600	116600	116600	116600	2
254	20241223	143300	531635100	116800	116600	116800	116600	9
255	20241223	143200	530584400	116600	116600	116600	116600	6
256	20241223	143100	529884800	116600	116400	116800	116400	6
257	20241223	143000	529184800	116600	116500	116600	116500	33
258	20241223	142900	525337700	116500	116500	116500	116500	7
259	20241223	142800	524522200	116500	116700	116700	116500	10
260	20241223	142700	523356200	116700	116700	116700	116700	5
261	20241223	142600	522772700	116700	116600	116800	116600	13
262	20241223	142500	521255700	116800	116800	116800	116800	1
263	20241223	142400	521138900	116800	116600	116800	116600	6
264	20241223	142300	520439100	116800	116700	116800	116700	24
265	20241223	142200	517638000	116700	116800	116800	116700	4
266	20241223	142100	517171000	116800	116800	116800	116800	4
267	20241223	142000	516703800	116800	116800	116900	116800	12
268	20241223	141900	515301800	116800	116800	116800	116800	2
269	20241223	141800	515068200	116800	116600	116800	116600	15
270	20241223	141700	513317400	116700	116700	116700	116700	8
271	20241223	141600	512383800	116600	116600	116700	116600	8
272	20241223	141500	511450900	116600	116600	116600	116600	1
273	20241223	141400	511334300	116700	116600	116700	116600	26
274	20241223	141300	508301700	116600	116600	116600	116600	12
275	20241223	141200	506902500	116700	116600	116700	116600	3
276	20241223	141100	506552600	116700	116900	116900	116700	3
277	20241223	141000	506202300	116900	116900	116900	116900	26
278	20241223	140900	503162900	116900	117000	117000	116900	12
279	20241223	140800	501759500	117000	116900	117000	116900	3
280	20241223	140700	501408700	116900	116600	116900	116600	32
281	20241223	140600	497673000	116600	116600	116600	116600	7
282	20241223	140500	496856800	116600	116600	116700	116600	6
283	20241223	140400	496157100	116600	116500	116700	116500	14
284	20241223	140300	494524000	116700	116700	116700	116700	2
285	20241223	140200	494290600	116800	116500	116800	116500	9
286	20241223	140100	493240600	116600	116600	117000	116500	298
287	20241223	140000	458469700	116500	116500	116600	116500	10
288	20241223	135900	457304500	116500	116500	116500	116500	8
289	20241223	135800	456372500	116500	116500	116500	116500	5
290	20241223	135700	455790000	116500	116500	116500	116500	20
291	20241223	135600	453460000	116600	116500	116600	116500	8
292	20241223	135500	452527900	116500	116500	116500	116500	12
293	20241223	135400	451129900	116600	116500	116600	116500	16
294	20241223	135300	449265800	116500	116500	116500	116500	3
295	20241223	135200	448916300	116500	116500	116500	116500	5
296	20241223	135100	448333800	116500	116600	116600	116500	4
297	20241223	135000	447867700	116500	116500	116500	116500	9
298	20241223	134900	446819200	116700	116600	116700	116500	7
299	20241223	134800	446002600	116500	116600	116700	116500	13
300	20241223	134700	444486500	116800	116600	116800	116600	4
301	20241223	134600	444019700	116600	116600	116600	116600	8
302	20241223	134500	443086900	116800	116700	116800	116700	8
303	20241223	134400	442153000	116700	116600	116700	116600	11
304	20241223	134300	440869800	116700	116600	116700	116600	5
305	20241223	134200	440286400	116800	116600	116800	116600	19
306	20241223	134100	438069100	116700	116700	116700	116600	16
307	20241223	134000	436202100	116700	116700	116800	116700	7
308	20241223	133900	435385100	116800	116800	116800	116800	8
309	20241223	133800	434450700	116800	116800	116900	116800	12
310	20241223	133700	433049000	116800	116800	116800	116800	10
311	20241223	133600	431881000	116800	116800	116800	116800	11
312	20241223	133500	430596200	116800	116800	116800	116800	12
313	20241223	133400	429194600	116900	116800	116900	116800	5
314	20241223	133300	428610500	116800	116900	116900	116800	5
315	20241223	133200	428026400	116900	116700	116900	116700	17
316	20241223	133100	426039900	116700	116700	116700	116700	3
317	20241223	133000	425689800	116700	116700	116700	116700	4
318	20241223	132900	425223000	116900	116800	116900	116700	31
319	20241223	132800	421601100	116800	116800	116800	116800	7
320	20241223	132700	420783500	116800	116800	116900	116800	9
321	20241223	132600	419732100	116800	116800	116800	116800	4
322	20241223	132500	419264900	116900	116900	116900	116900	0
323	20241223	132400	419264900	116900	116900	116900	116800	35
324	20241223	132300	415173600	116900	116700	116900	116700	75
325	20241223	132200	406416000	116700	116600	116700	116600	8
326	20241223	132100	405483100	116700	116600	116700	116600	19
327	20241223	132000	403266500	116500	116200	116500	116200	14
328	20241223	131900	401636100	116500	116500	116500	116500	5
329	20241223	131800	401053600	116600	116500	116600	116300	115
330	20241223	131700	387662400	116500	116500	116500	116500	4
331	20241223	131600	387196400	116600	116500	116600	116500	5
332	20241223	131500	386613700	116500	116400	116500	116400	21
333	20241223	131400	384167700	116400	116400	116400	116400	9
334	20241223	131300	383120100	116400	116400	116400	116400	3
335	20241223	131200	382770900	116400	116400	116400	116400	10
336	20241223	131100	381606900	116400	116300	116400	116300	18
337	20241223	131000	379512800	116300	116300	116400	116200	11
338	20241223	130900	378234100	116300	116300	116300	116300	5
339	20241223	130800	377652600	116300	116300	116300	116300	16
340	20241223	130700	375791800	116400	116300	116400	116300	10
341	20241223	130600	374628100	116300	116100	116300	116100	31
342	20241223	130500	371024500	116200	116200	116200	116200	3
343	20241223	130400	370675900	116100	116200	116200	116100	20
344	20241223	130300	368352500	116200	116100	116200	116100	16
345	20241223	130200	366493800	116100	116100	116100	116100	10
346	20241223	130100	365332800	116100	116100	116100	116100	10
347	20241223	130000	364171800	116200	116100	116200	116100	3
348	20241223	125900	363823400	116200	116100	116200	116100	8
349	20241223	125800	362894500	116100	116100	116100	116100	29
350	20241223	125700	359527600	116000	116000	116000	116000	8
351	20241223	125600	358599600	116000	116100	116100	116000	10
352	20241223	125500	357439000	116200	116200	116200	116200	2
353	20241223	125400	357206600	116200	116100	116200	116100	9
354	20241223	125300	356161500	116100	116100	116100	116100	14
355	20241223	125200	354536100	116100	116100	116100	116100	7
356	20241223	125100	353723400	116200	116200	116200	116200	6
357	20241223	125000	353026200	116200	116100	116200	116100	16
358	20241223	124900	351167600	116100	116100	116100	116100	35
359	20241223	124800	347104100	116200	116100	116200	116100	14
360	20241223	124700	345478600	116100	116100	116100	116100	12
361	20241223	124600	344085400	116100	116100	116100	116100	12
362	20241223	124500	342692200	116200	116100	116200	116100	10
363	20241223	124400	341530900	116100	116100	116100	116100	14
364	20241223	124300	339905500	116200	116100	116200	116100	5
365	20241223	124200	339324800	116100	116100	116100	116100	5
366	20241223	124100	338744300	116100	116100	116100	116100	7
367	20241223	124000	337931600	116100	116100	116100	116100	8
368	20241223	123900	337002800	116100	116100	116100	116100	2
369	20241223	123800	336770600	116100	116200	116200	116100	10
370	20241223	123700	335609100	116200	116200	116200	116100	15
371	20241223	123600	333866800	116100	116100	116100	116100	5
372	20241223	123500	333286300	116200	116200	116200	116200	9
373	20241223	123400	332240500	116200	116200	116200	116200	27
374	20241223	123300	329103100	116200	116200	116200	116200	13
375	20241223	123200	327592500	116300	116200	116300	116200	6
376	20241223	123100	326895200	116200	116200	116200	116200	3
377	20241223	123000	326546600	116300	116300	116300	116300	16
378	20241223	122900	324685800	116300	116300	116300	116300	6
379	20241223	122800	323988000	116300	116200	116300	116200	8
380	20241223	122700	323057800	116300	116200	116300	116200	19
381	20241223	122600	320848300	116300	116200	116300	116200	7
382	20241223	122500	320034800	116300	116300	116300	116300	10
383	20241223	122400	318871800	116500	116200	116500	116200	22
384	20241223	122300	316312900	116300	116300	116300	116300	6
385	20241223	122200	315615100	116200	116200	116200	116200	14
386	20241223	122100	313988300	116300	116200	116300	116200	12
387	20241223	122000	312593200	116200	116200	116200	116200	2
388	20241223	121900	312360800	116200	116200	116200	116200	4
389	20241223	121800	311896000	116300	116200	116300	116200	23
390	20241223	121700	309222400	116300	116200	116300	116200	3
391	20241223	121600	308873700	116200	116200	116200	116200	5
392	20241223	121500	308292700	116300	116300	116300	116300	7
393	20241223	121400	307478600	116300	116300	116300	116300	34
394	20241223	121300	303524400	116400	116300	116400	116300	8
395	20241223	121200	302593600	116300	116300	116300	116300	7
396	20241223	121100	301779500	116300	116300	116300	116300	14
397	20241223	121000	300151300	116400	116300	116400	116300	3
398	20241223	120900	299802300	116300	116300	116300	116300	6
399	20241223	120800	299104500	116300	116300	116300	116300	10
400	20241223	120700	297941500	116400	116400	116400	116300	19
401	20241223	120600	295730200	116500	116500	116500	116500	11
402	20241223	120500	294448700	116500	116600	116600	116500	9
403	20241223	120400	293400100	116500	116500	116500	116500	5
404	20241223	120300	292817600	116600	116500	116600	116500	6
405	20241223	120200	292118500	116500	116400	116500	116400	31
406	20241223	120100	288508000	116400	116400	116400	116400	9
407	20241223	120000	287460400	116400	116400	116400	116400	5
408	20241223	115900	286878400	116500	116400	116500	116400	12
409	20241223	115800	285481400	116400	116400	116400	116400	13
410	20241223	115700	283968200	116400	116400	116400	116400	2
411	20241223	115600	283735400	116400	116400	116400	116400	4
412	20241223	115500	283269800	116400	116400	116400	116400	8
413	20241223	115400	282338600	116400	116400	116500	116400	7
414	20241223	115300	281523700	116500	116400	116500	116400	25
415	20241223	115200	278612000	116400	116400	116400	116400	14
416	20241223	115100	276982400	116500	116500	116500	116500	0
417	20241223	115000	276982400	116500	116400	116500	116400	6
418	20241223	114900	276283500	116400	116400	116400	116400	8
419	20241223	114800	275352300	116500	116300	116500	116300	23
420	20241223	114700	272676200	116300	116300	116300	116300	3
421	20241223	114600	272327300	116300	116300	116300	116300	3
422	20241223	114500	271978400	116300	116300	116300	116300	2
423	20241223	114400	271745800	116900	116400	116900	116400	30
424	20241223	114300	268249500	116500	116500	116600	116500	16
425	20241223	114200	266385400	116500	116500	116500	116500	17
426	20241223	114100	264404900	116500	116500	116500	116500	6
427	20241223	114000	263705900	116500	116500	116500	116500	19
428	20241223	113900	261492400	116500	116500	116500	116500	7
429	20241223	113800	260676900	116500	116500	116500	116500	6
430	20241223	113700	259977900	116600	116500	116600	116500	4
431	20241223	113600	259511700	116500	116500	116500	116500	11
432	20241223	113500	258230200	116500	116500	116500	116500	2
433	20241223	113400	257997200	116600	116500	116600	116500	7
434	20241223	113300	257181100	116500	116500	116500	116500	6
435	20241223	113200	256482100	116500	116600	116700	116500	14
436	20241223	113100	254850100	116800	116700	117000	116600	38
437	20241223	113000	250411600	116600	116500	116600	116500	12
438	20241223	112900	249012500	116500	116600	116600	116500	14
439	20241223	112800	247380400	116600	116500	116600	116500	11
440	20241223	112700	246098400	116400	116400	116400	116400	0
441	20241223	112600	246098400	116400	116700	116700	116300	14
442	20241223	112500	244465900	116700	116200	116700	116100	60
443	20241223	112400	237480700	116300	116100	116300	116100	4
444	20241223	112300	237015900	116500	116500	116500	116500	5
445	20241223	112200	236433400	116500	116300	116500	116300	18
446	20241223	112100	234338100	116300	116400	116400	116300	8
447	20241223	112000	233407600	116300	116300	116300	116300	11
448	20241223	111900	232128300	116200	116200	116200	116200	3
449	20241223	111800	231779700	116200	116300	116300	116200	8
450	20241223	111700	230849900	116300	116200	116300	116200	25
451	20241223	111600	227944000	116200	116300	116300	116200	6
452	20241223	111500	227246500	116300	116400	116500	116300	8
453	20241223	111400	226315300	116400	116400	116400	116400	6
454	20241223	111300	225616900	116500	116500	116500	116500	13
455	20241223	111200	224102400	116500	116400	116800	116400	34
456	20241223	111100	220138800	116400	116300	116500	116300	16
457	20241223	111000	218276400	116500	116500	116500	116300	44
458	20241223	110900	213154300	116600	116600	116600	116600	10
459	20241223	110800	211988300	116600	116700	116700	116600	7
460	20241223	110700	211171600	116700	116700	116700	116700	5
461	20241223	110600	210588100	116800	116800	116800	116800	11
462	20241223	110500	209303300	116800	116800	116800	116800	5
463	20241223	110400	208719300	116800	116800	116800	116800	0
464	20241223	110300	208719300	116800	116700	116800	116700	15
465	20241223	110200	206968000	116700	116800	116800	116700	13
466	20241223	110100	205450000	116800	116800	116800	116800	2
467	20241223	110000	205216400	116800	116800	116800	116800	11
468	20241223	105900	203931600	116800	116800	116800	116800	5
469	20241223	105800	203347600	116800	116900	116900	116800	7
470	20241223	105700	202529400	116900	116900	116900	116900	6
471	20241223	105600	201828000	116900	116800	116900	116800	28
472	20241223	105500	198556600	116800	116800	116800	116800	13
473	20241223	105400	197038200	116900	116900	116900	116900	0
474	20241223	105300	197038200	116900	116800	116900	116800	6
475	20241223	105200	196337200	116700	116700	116700	116700	8
476	20241223	105100	195403600	116700	116700	116700	116700	5
477	20241223	105000	194820100	116600	116500	116600	116500	24
478	20241223	104900	192023500	116500	116500	116500	116500	4
479	20241223	104800	191557500	116600	116600	116600	116600	14
480	20241223	104700	189925100	116700	116700	116700	116700	7
481	20241223	104600	189108200	116900	116800	116900	116800	10
482	20241223	104500	187939500	116700	116500	116700	116500	16
483	20241223	104400	186073500	116600	116500	116600	116500	3
484	20241223	104300	185723900	116500	116600	116600	116500	8
485	20241223	104200	184791400	116600	116500	116600	116500	20
486	20241223	104100	182460900	116500	116500	116500	116500	0
487	20241223	104000	182460900	116500	116400	116500	116400	20
488	20241223	103900	180131200	116500	116700	116700	116500	12
489	20241223	103800	178732100	116700	116600	116700	116600	2
490	20241223	103700	178498800	116700	116800	116800	116700	2
491	20241223	103600	178265300	116800	116600	116800	116600	3
492	20241223	103500	177915300	116900	116500	116900	116500	45
493	20241223	103400	172671500	116500	116700	116700	116500	95
494	20241223	103300	161598300	116900	116700	116900	116700	9
495	20241223	103200	160547000	116600	116700	116900	116600	19
496	20241223	103100	158328100	116600	116600	116600	116600	19
497	20241223	103000	156112700	116500	116500	116500	116500	3
498	20241223	102900	155763200	116500	116600	116600	116500	3
499	20241223	102800	155413600	116600	116300	116600	116300	96
500	20241223	102700	144239300	116300	116200	116300	116200	11
501	20241223	102600	142960700	116200	116400	116400	116200	9
502	20241223	102500	141914200	116400	116600	116600	116400	7
503	20241223	102400	141098400	116800	116400	116800	116400	52
504	20241223	102300	135027700	116400	116400	116400	116400	3
505	20241223	102200	134678500	116400	116600	116600	116400	8
506	20241223	102100	133746200	116700	116800	116800	116600	12
507	20241223	102000	132345600	116900	116900	116900	116900	3
508	20241223	101900	131994900	116900	116800	116900	116800	5
509	20241223	101800	131410700	116900	116900	116900	116900	0
510	20241223	101700	131410700	116900	116700	116900	116700	5
511	20241223	101600	130826400	116600	116600	116600	116600	7
512	20241223	101500	130010200	116700	116800	116800	116700	2
513	20241223	101400	129776700	116900	116900	117000	116900	14
514	20241223	101300	128140000	117000	116900	117000	116900	5
515	20241223	101200	127555400	117000	117000	117000	117000	5
516	20241223	101100	126970400	117000	117000	117000	117000	5
517	20241223	101000	126385400	116800	116600	116900	116600	151
518	20241223	100900	108776700	116400	116500	116500	116400	7
519	20241223	100800	107961700	116500	116500	116500	116500	0
520	20241223	100700	107961700	116500	116500	116500	116500	2
521	20241223	100600	107728700	116600	116300	116600	116300	10
522	20241223	100500	106564800	116300	116200	116300	116200	8
523	20241223	100400	105634700	116200	116200	116200	116200	0
524	20241223	100300	105634700	116200	116200	116200	116200	3
525	20241223	100200	105286100	116300	116300	116300	116300	1
526	20241223	100100	105169800	116300	116200	116300	116200	6
527	20241223	100000	104472500	116300	116300	116300	116300	33
528	20241223	095900	100634600	116300	116300	116300	116300	1
529	20241223	095800	100518300	116600	116600	116600	116600	1
530	20241223	095700	100401700	116300	116300	116300	116300	7
531	20241223	095600	99587600	116300	116300	116300	116300	2
532	20241223	095500	99355000	116600	116600	116600	116600	2
533	20241223	095400	99121800	116300	116300	116300	116300	1
534	20241223	095300	99005500	116500	116500	116500	116500	4
535	20241223	095200	98539500	116500	116500	116500	116500	5
536	20241223	095100	97957000	116600	116600	116600	116600	2
537	20241223	095000	97723800	116400	116400	116400	116400	3
538	20241223	094900	97374600	116400	116400	116400	116400	3
539	20241223	094800	97025400	116400	116500	116500	116400	3
540	20241223	094700	96676000	116500	116500	116500	116500	1
541	20241223	094600	96559500	116300	116300	116300	116300	31
542	20241223	094500	92954200	116300	116300	116300	116300	0
543	20241223	094400	92954200	116300	116500	116500	116300	16
544	20241223	094300	91090400	116600	116500	116600	116500	53
545	20241223	094200	84915800	116600	116600	116600	116600	1
546	20241223	094100	84799200	116300	116300	116300	116300	3
547	20241223	094000	84450300	116300	116300	116300	116300	1
548	20241223	093900	84334000	116600	116400	116600	116400	55
549	20241223	093800	77923100	116500	116500	116500	116500	19
550	20241223	093700	75709600	116300	116300	116300	116300	3
551	20241223	093600	75360700	116300	116300	116300	116300	2
552	20241223	093500	75128100	116500	116400	116500	116300	5
553	20241223	093400	74546300	116500	116500	116500	116500	3
554	20241223	093300	74196800	116500	116300	116500	116300	13
555	20241223	093200	72684700	116500	116500	116500	116500	10
556	20241223	093100	71519700	116300	116400	116400	116300	13
557	20241223	093000	70007700	116400	116400	116400	116400	5
558	20241223	092900	69425700	116400	116400	116400	116400	6
559	20241223	092800	68727300	116400	116400	116400	116400	17
560	20241223	092700	66748500	116400	116400	116400	116400	4
561	20241223	092600	66282900	116400	116300	116400	116300	5
562	20241223	092500	65701300	116300	116300	116300	116300	1
563	20241223	092400	65585000	116300	116300	116300	116300	0
564	20241223	092300	65585000	116300	116300	116300	116300	31
565	20241223	092200	61979700	116400	116400	116400	116400	1
566	20241223	092100	61863300	116600	116600	116600	116600	0
567	20241223	092000	61863300	116600	116300	116600	116300	4
568	20241223	091900	61397500	116400	116400	116400	116400	12
569	20241223	091800	60000700	116500	116600	116600	116500	20
570	20241223	091700	57670600	116600	116600	116600	116600	6
571	20241223	091600	56971000	116800	116800	116800	116800	1
572	20241223	091500	56854200	116900	116600	116900	116600	2
573	20241223	091400	56620700	116600	116600	116600	116600	2
574	20241223	091300	56387500	116600	116900	116900	116600	3
575	20241223	091200	56037400	116500	116500	116500	116500	9
576	20241223	091100	54988900	116500	116400	116500	116400	7
577	20241223	091000	54173600	116400	116800	116800	116400	2
578	20241223	090900	53940400	116400	116400	116400	116400	0
579	20241223	090800	53940400	116400	116400	116400	116400	68
580	20241223	090700	46025200	116700	116800	116800	116700	4
581	20241223	090600	45558100	116700	117200	117300	115500	270
582	20241223	090500	14134600	117200	117300	117300	116900	8
583	20241223	090400	13197500	116900	116900	116900	116900	9
584	20241223	090300	12145400	116900	116800	116900	116800	8
585	20241223	090200	11210700	116600	116600	116600	116600	1
586	20241223	090100	11094100	116600	116700	116700	116600	60
587	20241223	090000	4098000	116500	117300	117300	116500	35