KissMeData/005300/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	184400	735223600	124200	124200	124200	124200	240
3	20240311	184300	735223600	124200	124200	124200	124200	0
4	20240311	184200	735223600	124200	124200	124200	124200	0
5	20240311	184100	735223600	124200	124200	124200	124200	0
6	20240311	184000	735223600	124200	124200	124200	124200	0
7	20240311	183900	735223600	124200	124200	124200	124200	0
8	20240311	183800	735223600	124200	124200	124200	124200	0
9	20240311	183700	735223600	124200	124200	124200	124200	0
10	20240311	183600	735223600	124200	124200	124200	124200	0
11	20240311	183500	735223600	124200	124200	124200	124200	0
12	20240311	183400	735223600	124200	124200	124200	124200	0
13	20240311	183300	735223600	124200	124200	124200	124200	0
14	20240311	183200	735223600	124200	124200	124200	124200	0
15	20240311	183100	735223600	124200	124200	124200	124200	0
16	20240311	183000	735223600	124200	124200	124200	124200	0
17	20240311	182900	735223600	124200	124200	124200	124200	0
18	20240311	182800	735223600	124200	124200	124200	124200	0
19	20240311	182700	735223600	124200	124200	124200	124200	0
20	20240311	182600	735223600	124200	124200	124200	124200	0
21	20240311	182500	735223600	124200	124200	124200	124200	0
22	20240311	182400	735223600	124200	124200	124200	124200	0
23	20240311	182300	735223600	124200	124200	124200	124200	0
24	20240311	182200	735223600	124200	124200	124200	124200	0
25	20240311	182100	735223600	124200	124200	124200	124200	0
26	20240311	182000	735223600	124200	124200	124200	124200	0
27	20240311	181900	735223600	124200	124200	124200	124200	0
28	20240311	181800	735223600	124200	124200	124200	124200	0
29	20240311	181700	735223600	124200	124200	124200	124200	0
30	20240311	181600	735223600	124200	124200	124200	124200	0
31	20240311	181500	735223600	124200	124200	124200	124200	0
32	20240311	181400	735223600	124200	124200	124200	124200	240
33	20240311	181300	735223600	124200	124200	124200	124200	0
34	20240311	181200	735223600	124200	124200	124200	124200	0
35	20240311	181100	735223600	124200	124200	124200	124200	0
36	20240311	181000	735223600	124200	124200	124200	124200	0
37	20240311	180900	735223600	124200	124200	124200	124200	0
38	20240311	180800	735223600	124200	124200	124200	124200	0
39	20240311	180700	735223600	124200	124200	124200	124200	0
40	20240311	180600	735223600	124200	124200	124200	124200	0
41	20240311	180500	735223600	124200	124200	124200	124200	0
42	20240311	180400	735223600	124200	124200	124200	124200	0
43	20240311	180300	735223600	124200	124200	124200	124200	0
44	20240311	180200	735223600	124200	124200	124200	124200	0
45	20240311	180100	735223600	124200	124200	124200	124200	0
46	20240311	180000	735223600	124200	124200	124200	124200	0
47	20240311	175900	735223600	124200	124200	124200	124200	0
48	20240311	175800	735223600	124200	124200	124200	124200	0
49	20240311	175700	735223600	124200	124200	124200	124200	0
50	20240311	175600	735223600	124200	124200	124200	124200	0
51	20240311	175500	735223600	124200	124200	124200	124200	0
52	20240311	175400	735223600	124200	124200	124200	124200	0
53	20240311	175300	735223600	124200	124200	124200	124200	0
54	20240311	175200	735223600	124200	124200	124200	124200	0
55	20240311	175100	735223600	124200	124200	124200	124200	0
56	20240311	175000	735223600	124200	124200	124200	124200	0
57	20240311	174900	735223600	124200	124200	124200	124200	0
58	20240311	174800	735223600	124200	124200	124200	124200	0
59	20240311	174700	735223600	124200	124200	124200	124200	0
60	20240311	174600	735223600	124200	124200	124200	124200	0
61	20240311	174500	735223600	124200	124200	124200	124200	0
62	20240311	174400	735223600	124200	124200	124200	124200	240
63	20240311	174300	735223600	124200	124200	124200	124200	0
64	20240311	174200	735223600	124200	124200	124200	124200	0
65	20240311	174100	735223600	124200	124200	124200	124200	0
66	20240311	174000	735223600	124200	124200	124200	124200	0
67	20240311	173900	735223600	124200	124200	124200	124200	0
68	20240311	173800	735223600	124200	124200	124200	124200	0
69	20240311	173700	735223600	124200	124200	124200	124200	0
70	20240311	173600	735223600	124200	124200	124200	124200	0
71	20240311	173500	735223600	124200	124200	124200	124200	0
72	20240311	173400	735223600	124200	124200	124200	124200	0
73	20240311	173300	735223600	124200	124200	124200	124200	0
74	20240311	173200	735223600	124200	124200	124200	124200	0
75	20240311	173100	735223600	124200	124200	124200	124200	0
76	20240311	173000	735223600	124200	124200	124200	124200	0
77	20240311	172900	735223600	124200	124200	124200	124200	0
78	20240311	172800	735223600	124200	124200	124200	124200	0
79	20240311	172700	735223600	124200	124200	124200	124200	0
80	20240311	172600	735223600	124200	124200	124200	124200	0
81	20240311	172500	735223600	124200	124200	124200	124200	0
82	20240311	172400	735223600	124200	124200	124200	124200	0
83	20240311	172300	735223600	124200	124200	124200	124200	0
84	20240311	172200	735223600	124200	124200	124200	124200	0
85	20240311	172100	735223600	124200	124200	124200	124200	0
86	20240311	172000	735223600	124200	124200	124200	124200	0
87	20240311	171900	735223600	124200	124200	124200	124200	0
88	20240311	171800	735223600	124200	124200	124200	124200	0
89	20240311	171700	735223600	124200	124200	124200	124200	0
90	20240311	171600	735223600	124200	124200	124200	124200	0
91	20240311	171500	735223600	124200	124200	124200	124200	0
92	20240311	171400	735223600	124200	124200	124200	124200	240
93	20240311	171300	735223600	124200	124200	124200	124200	0
94	20240311	171200	735223600	124200	124200	124200	124200	0
95	20240311	171100	735223600	124200	124200	124200	124200	0
96	20240311	171000	735223600	124200	124200	124200	124200	0
97	20240311	170900	735223600	124200	124200	124200	124200	0
98	20240311	170800	735223600	124200	124200	124200	124200	0
99	20240311	170700	735223600	124200	124200	124200	124200	0
100	20240311	170600	735223600	124200	124200	124200	124200	0
101	20240311	170500	735223600	124200	124200	124200	124200	0
102	20240311	170400	735223600	124200	124200	124200	124200	0
103	20240311	170300	735223600	124200	124200	124200	124200	0
104	20240311	170200	735223600	124200	124200	124200	124200	0
105	20240311	170100	735223600	124200	124200	124200	124200	0
106	20240311	170000	735223600	124200	124200	124200	124200	0
107	20240311	165900	735223600	124200	124200	124200	124200	0
108	20240311	165800	735223600	124200	124200	124200	124200	0
109	20240311	165700	735223600	124200	124200	124200	124200	0
110	20240311	165600	735223600	124200	124200	124200	124200	0
111	20240311	165500	735223600	124200	124200	124200	124200	0
112	20240311	165400	735223600	124200	124200	124200	124200	0
113	20240311	165300	735223600	124200	124200	124200	124200	0
114	20240311	165200	735223600	124200	124200	124200	124200	0
115	20240311	165100	735223600	124200	124200	124200	124200	0
116	20240311	165000	735223600	124200	124200	124200	124200	0
117	20240311	164900	735223600	124200	124200	124200	124200	0
118	20240311	164800	735223600	124200	124200	124200	124200	0
119	20240311	164700	735223600	124200	124200	124200	124200	0
120	20240311	164600	735223600	124200	124200	124200	124200	0
121	20240311	164500	735223600	124200	124200	124200	124200	0
122	20240311	164400	735223600	124200	124200	124200	124200	240
123	20240311	164300	735223600	124200	124200	124200	124200	0
124	20240311	164200	735223600	124200	124200	124200	124200	0
125	20240311	164100	735223600	124200	124200	124200	124200	0
126	20240311	164000	735223600	124200	124200	124200	124200	0
127	20240311	163900	735223600	124200	124200	124200	124200	0
128	20240311	163800	735223600	124200	124200	124200	124200	0
129	20240311	163700	735223600	124200	124200	124200	124200	0
130	20240311	163600	735223600	124200	124200	124200	124200	0
131	20240311	163500	735223600	124200	124200	124200	124200	0
132	20240311	163400	735223600	124200	124200	124200	124200	0
133	20240311	163300	735223600	124200	124200	124200	124200	0
134	20240311	163200	735223600	124200	124200	124200	124200	0
135	20240311	163100	735223600	124200	124200	124200	124200	0
136	20240311	163000	735223600	124200	124200	124200	124200	0
137	20240311	162900	735223600	124200	124200	124200	124200	0
138	20240311	162800	735223600	124200	124200	124200	124200	0
139	20240311	162700	735223600	124200	124200	124200	124200	0
140	20240311	162600	735223600	124200	124200	124200	124200	0
141	20240311	162500	735223600	124200	124200	124200	124200	0
142	20240311	162400	735223600	124200	124200	124200	124200	0
143	20240311	162300	735223600	124200	124200	124200	124200	0
144	20240311	162200	735223600	124200	124200	124200	124200	0
145	20240311	162100	735223600	124200	124200	124200	124200	0
146	20240311	162000	735223600	124200	124200	124200	124200	0
147	20240311	161900	735223600	124200	124200	124200	124200	0
148	20240311	161800	735223600	124200	124200	124200	124200	0
149	20240311	161700	735223600	124200	124200	124200	124200	0
150	20240311	161600	735223600	124200	124200	124200	124200	0
151	20240311	161500	735223600	124200	124200	124200	124200	0
152	20240311	161400	735223600	124200	124200	124200	124200	240
153	20240311	161300	735223600	124200	124200	124200	124200	0
154	20240311	161200	735223600	124200	124200	124200	124200	0
155	20240311	161100	735223600	124200	124200	124200	124200	0
156	20240311	161000	735223600	124200	124200	124200	124200	0
157	20240311	160900	735223600	124200	124200	124200	124200	0
158	20240311	160800	735223600	124200	124200	124200	124200	0
159	20240311	160700	735223600	124200	124200	124200	124200	0
160	20240311	160600	735223600	124200	124200	124200	124200	0
161	20240311	160500	735223600	124200	124200	124200	124200	0
162	20240311	160400	735223600	124200	124200	124200	124200	0
163	20240311	160300	735223600	124200	124200	124200	124200	0
164	20240311	160200	735223600	124200	124200	124200	124200	0
165	20240311	160100	735223600	124200	124200	124200	124200	0
166	20240311	160000	735223600	124200	124200	124200	124200	0
167	20240311	155900	735223600	124200	124200	124200	124200	0
168	20240311	155800	735223600	124200	124200	124200	124200	0
169	20240311	155700	735223600	124200	124200	124200	124200	0
170	20240311	155600	735223600	124200	124200	124200	124200	0
171	20240311	155500	735223600	124200	124200	124200	124200	0
172	20240311	155400	735223600	124200	124200	124200	124200	0
173	20240311	155300	735223600	124200	124200	124200	124200	0
174	20240311	155200	735223600	124200	124200	124200	124200	0
175	20240311	155100	735223600	124200	124200	124200	124200	0
176	20240311	155000	735223600	124200	124200	124200	124200	0
177	20240311	154900	735223600	124200	124200	124200	124200	0
178	20240311	154800	735223600	124200	124200	124200	124200	0
179	20240311	154700	735223600	124200	124200	124200	124200	0
180	20240311	154600	735223600	124200	124200	124200	124200	0
181	20240311	154500	735223600	124200	124200	124200	124200	0
182	20240311	154400	735223600	124200	124200	124200	124200	240
183	20240311	154300	735223600	124200	124200	124200	124200	0
184	20240311	154200	735223600	124200	124200	124200	124200	0
185	20240311	154100	735223600	124200	124200	124200	124200	0
186	20240311	154000	735223600	124200	124200	124200	124200	0
187	20240311	153900	735223600	124200	124200	124200	124200	0
188	20240311	153800	735223600	124200	124200	124200	124200	0
189	20240311	153700	735223600	124200	124200	124200	124200	0
190	20240311	153600	735223600	124200	124200	124200	124200	0
191	20240311	153500	735223600	124200	124200	124200	124200	0
192	20240311	153400	735223600	124200	124200	124200	124200	0
193	20240311	153300	735223600	124200	124200	124200	124200	0
194	20240311	153200	735223600	124200	124200	124200	124200	0
195	20240311	153100	735223600	124200	124200	124200	124200	0
196	20240311	153000	735223600	124200	124200	124200	124200	240
197	20240311	152900	705415600	123800	123800	123800	123800	0
198	20240311	152800	705415600	123800	123800	123800	123800	0
199	20240311	152700	705415600	123800	123800	123800	123800	0
200	20240311	152600	705415600	123800	123800	123800	123800	0
201	20240311	152500	705415600	123800	123800	123800	123800	0
202	20240311	152400	705415600	123800	123800	123800	123800	0
203	20240311	152300	705415600	123800	123800	123800	123800	0
204	20240311	152200	705415600	123800	123800	123800	123800	0
205	20240311	152100	705415600	123800	123800	123800	123800	0
206	20240311	152000	705415600	123800	123800	123800	123800	0
207	20240311	151900	705415600	123800	123800	123800	123800	22
208	20240311	151800	702692000	123700	123700	123700	123700	0
209	20240311	151700	702692000	123700	123800	123800	123700	8
210	20240311	151600	701702100	123800	123800	123800	123800	6
211	20240311	151500	700959300	123500	123700	123700	123500	10
212	20240311	151400	699723600	123700	123700	123700	123700	3
213	20240311	151300	699352500	123600	123600	123600	123600	0
214	20240311	151200	699352500	123600	123600	123600	123600	5
215	20240311	151100	698734500	123500	123500	123500	123500	5
216	20240311	151000	698117000	123600	123500	123800	123500	22
217	20240311	150900	695396700	123600	123700	123700	123600	3
218	20240311	150800	695025800	123700	123700	123700	123700	3
219	20240311	150700	694654700	123500	123500	123500	123500	0
220	20240311	150600	694654700	123500	123800	123800	123500	11
221	20240311	150500	693294400	123500	123500	123500	123500	5
222	20240311	150400	692676900	123800	123700	123800	123700	37
223	20240311	150300	688097400	123500	123600	123800	123500	21
224	20240311	150200	685500200	123500	123500	123500	123500	5
225	20240311	150100	684882700	123800	123600	123800	123600	2
226	20240311	150000	684635300	123600	123600	123800	123600	17
227	20240311	145900	682533900	123500	123400	123800	123400	15
228	20240311	145800	680681400	123600	123400	123600	123400	9
229	20240311	145700	679569500	123500	123600	123600	123500	6
230	20240311	145600	678828400	123500	123500	123700	123500	11
231	20240311	145500	677469000	123600	123500	123600	123500	10
232	20240311	145400	676233100	123500	123700	123700	123500	9
233	20240311	145300	675121300	123700	123500	123700	123500	14
234	20240311	145200	673390800	123600	123600	123600	123600	3
235	20240311	145100	673020000	123500	123500	123600	123500	20
236	20240311	145000	670549800	123500	123700	123700	123500	3
237	20240311	144900	670179000	123600	123600	123600	123600	1
238	20240311	144800	670055400	123600	123600	123700	123600	28
239	20240311	144700	666593400	123600	123600	123600	123600	5
240	20240311	144600	665975400	123700	123600	123700	123600	4
241	20240311	144500	665480800	123500	123600	123600	123500	17
242	20240311	144400	663380100	123500	123800	123800	123500	6
243	20240311	144300	662638800	123700	123700	123700	123600	14
244	20240311	144200	660907300	123700	123800	123800	123700	22
245	20240311	144100	658185800	123700	123800	123800	123700	8
246	20240311	144000	657195900	123800	123800	123800	123700	8
247	20240311	143900	656205600	123700	123700	123700	123700	17
248	20240311	143800	654102700	123700	123700	123700	123700	6
249	20240311	143700	653360500	123800	123800	123800	123800	12
250	20240311	143600	651874900	123700	123500	123700	123500	39
251	20240311	143500	647052000	123600	123700	123700	123600	7
252	20240311	143400	646186700	123500	123500	123500	123500	5
253	20240311	143300	645569200	123600	123500	123600	123500	19
254	20240311	143200	643222000	123500	123600	123600	123500	7
255	20240311	143100	642357300	123500	123500	123600	123500	11
256	20240311	143000	640998700	123600	123600	123600	123500	3
257	20240311	142900	640628000	123600	123600	123600	123600	12
258	20240311	142800	639144800	123500	123600	123600	123500	2
259	20240311	142700	638897700	123600	123500	123600	123500	32
260	20240311	142600	634942600	123500	123400	123500	123400	7
261	20240311	142500	634078600	123400	123400	123400	123300	17
262	20240311	142400	631981300	123500	123400	123500	123400	2
263	20240311	142300	631734400	123500	123500	123500	123400	15
264	20240311	142200	629882500	123400	123400	123400	123400	5
265	20240311	142100	629265500	123500	123500	123500	123500	3
266	20240311	142000	628895000	123400	123500	123500	123400	10
267	20240311	141900	627660600	123300	123400	123500	123300	18
268	20240311	141800	625439700	123500	123500	123500	123500	1
269	20240311	141700	625316200	123400	123400	123400	123300	8
270	20240311	141600	624329500	123400	123400	123500	123400	17
271	20240311	141500	622231600	123500	123500	123500	123500	1
272	20240311	141400	622108100	123400	123400	123400	123400	36
273	20240311	141300	617665700	123500	123500	123500	123400	8
274	20240311	141200	616678300	123600	123400	123600	123400	4
275	20240311	141100	616184200	123400	123500	123500	123400	7
276	20240311	141000	615320300	123400	123400	123400	123400	16
277	20240311	140900	613345900	123500	123500	123500	123400	7
278	20240311	140800	612481500	123400	123400	123400	123400	7
279	20240311	140700	611617700	123500	123400	123500	123300	12
280	20240311	140600	610136800	123300	123400	123400	123300	141
281	20240311	140500	592751300	123300	123400	123400	123300	6
282	20240311	140400	592011400	123400	123500	123500	123400	16
283	20240311	140300	590036900	123400	123400	123400	123400	0
284	20240311	140200	590036900	123400	123400	123400	123300	12
285	20240311	140100	588556600	123400	123300	123400	123300	11
286	20240311	140000	587199700	123300	123300	123300	123200	7
287	20240311	135900	586336800	123300	123200	123300	123200	15
288	20240311	135800	584488300	123300	123300	123300	123200	20
289	20240311	135700	582022800	123400	123300	123400	123300	6
290	20240311	135600	581282900	123300	123300	123300	123200	16
291	20240311	135500	579310600	123300	123200	123300	123200	22
292	20240311	135400	576599600	123300	123300	123300	123300	10
293	20240311	135300	575366600	123300	123300	123400	123300	4
294	20240311	135200	574873200	123300	123400	123400	123300	28
295	20240311	135100	571420600	123300	123300	123400	123300	14
296	20240311	135000	569694200	123400	123300	123400	123300	20
297	20240311	134900	567227400	123300	123200	123400	123200	62
298	20240311	134800	559582700	123200	123200	123300	123200	14
299	20240311	134700	557857600	123300	123200	123300	123200	27
300	20240311	134600	554530200	123300	123200	123300	123200	13
301	20240311	134500	552928400	123200	123200	123300	123200	12
302	20240311	134400	551449500	123200	123300	123400	123200	19
303	20240311	134300	549106700	123200	123300	123300	123200	15
304	20240311	134200	547257800	123300	123200	123300	123200	10
305	20240311	134100	546025300	123300	123200	123300	123200	17
306	20240311	134000	543929400	123300	123400	123400	123300	11
307	20240311	133900	542573000	123300	123300	123500	123300	122
308	20240311	133800	527519200	123400	123300	123400	123300	17
309	20240311	133700	525423000	123300	123300	123400	123300	16
310	20240311	133600	523450100	123300	123500	123500	123300	17
311	20240311	133500	521352300	123400	123400	123400	123400	15
312	20240311	133400	519501300	123400	123300	123400	123300	17
313	20240311	133300	517404600	123400	123400	123400	123300	37
314	20240311	133200	512839300	123400	123500	123500	123400	22
315	20240311	133100	510124100	123500	123500	123500	123500	12
316	20240311	133000	508642100	123600	123500	123600	123500	12
317	20240311	132900	507159500	123500	123500	123500	123400	36
318	20240311	132800	502714500	123500	123600	123600	123500	9
319	20240311	132700	501602900	123500	123400	123500	123400	20
320	20240311	132600	499133400	123400	123300	123500	123300	19
321	20240311	132500	496788800	123400	123300	123400	123300	17
322	20240311	132400	494692200	123200	123200	123200	123200	15
323	20240311	132300	492844200	123300	123200	123300	123200	18
324	20240311	132200	490626300	123300	123300	123400	123300	8
325	20240311	132100	489639700	123300	123300	123300	123200	16
326	20240311	132000	487668000	123200	123200	123300	123200	18
327	20240311	131900	485450200	123200	123300	123300	123200	11
328	20240311	131800	484094400	123300	123200	123300	123200	15
329	20240311	131700	482245500	123300	123200	123300	123200	8
330	20240311	131600	481259600	123300	123300	123300	123200	13
331	20240311	131500	479657600	123300	123400	123400	123300	17
332	20240311	131400	477561400	123400	123300	123400	123300	7
333	20240311	131300	476698200	123300	123300	123400	123300	4
334	20240311	131200	476204800	123300	123400	123400	123300	17
335	20240311	131100	474108600	123300	123300	123400	123300	8
336	20240311	131000	473122100	123300	123300	123400	123300	7
337	20240311	130900	472258900	123300	123400	123400	123300	18
338	20240311	130800	470039300	123300	123200	123300	123200	28
339	20240311	130700	466588400	123300	123200	123300	123200	7
340	20240311	130600	465725900	123200	123200	123300	123200	19
341	20240311	130500	463384900	123200	123300	123300	123200	8
342	20240311	130400	462399200	123200	123200	123200	123200	5
343	20240311	130300	461783200	123200	123300	123300	123200	22
344	20240311	130200	459072400	123200	123300	123300	123200	6
345	20240311	130100	458333100	123200	123200	123300	123200	13
346	20240311	130000	456731000	123200	123300	123300	123200	12
347	20240311	125900	455252400	123200	123400	123400	123200	19
348	20240311	125800	452909300	123400	123300	123400	123200	8
349	20240311	125700	451922900	123400	123200	123400	123200	24
350	20240311	125600	448964100	123300	123300	123300	123300	1
351	20240311	125500	448840800	123300	123300	123300	123300	8
352	20240311	125400	447854400	123300	123300	123300	123200	17
353	20240311	125300	445759500	123300	123300	123300	123300	31
354	20240311	125200	441937200	123300	123300	123300	123300	5
355	20240311	125100	441320700	123300	123300	123400	123300	19
356	20240311	125000	438977900	123300	123400	123400	123300	31
357	20240311	124900	435152600	123400	123400	123400	123400	5
358	20240311	124800	434535600	123400	123400	123500	123400	24
359	20240311	124700	431573900	123400	123400	123400	123400	6
360	20240311	124600	430833500	123400	123400	123400	123400	7
361	20240311	124500	429969700	123400	123400	123400	123400	16
362	20240311	124400	427995300	123400	123500	123500	123400	7
363	20240311	124300	427131400	123400	123400	123400	123400	16
364	20240311	124200	425157000	123400	123400	123400	123400	7
365	20240311	124100	424293200	123400	123400	123400	123400	8
366	20240311	124000	423306000	123400	123400	123400	123400	17
367	20240311	123900	421208200	123400	123300	123500	123300	13
368	20240311	123800	419604000	123300	123300	123300	123300	6
369	20240311	123700	418864200	123400	123400	123400	123300	10
370	20240311	123600	417630700	123400	123300	123400	123300	20
371	20240311	123500	415163600	123300	123300	123400	123300	18
372	20240311	123400	412943900	123300	123200	123300	123200	19
373	20240311	123300	410602800	123200	123200	123200	123200	7
374	20240311	123200	409740400	123200	123300	123300	123200	7
375	20240311	123100	408877900	123200	123300	123300	123200	17
376	20240311	123000	406783400	123200	123200	123200	123200	6
377	20240311	122900	406044200	123200	123200	123200	123200	18
378	20240311	122800	403826600	123400	123300	123400	123200	19
379	20240311	122700	401484300	123200	123200	123300	123200	12
380	20240311	122600	400005800	123200	123200	123200	123200	6
381	20240311	122500	399266600	123200	123200	123200	123200	20
382	20240311	122400	396802600	123300	123200	123300	123200	7
383	20240311	122300	395940100	123200	123200	123200	123200	2
384	20240311	122200	395693700	123200	123300	123400	123200	93
385	20240311	122100	384234300	123300	123200	123300	123200	12
386	20240311	122000	382755400	123200	123300	123300	123200	8
387	20240311	121900	381769700	123300	123300	123300	123300	11
388	20240311	121800	380413400	123300	123200	123300	123200	15
389	20240311	121700	378564000	123200	123200	123200	123200	12
390	20240311	121600	377085600	123200	123200	123200	123200	15
391	20240311	121500	375237600	123200	123200	123200	123200	7
392	20240311	121400	374375200	123200	123200	123200	123200	7
393	20240311	121300	373512800	123200	123200	123200	123200	16
394	20240311	121200	371541600	123200	123200	123200	123200	6
395	20240311	121100	370802400	123200	123300	123300	123200	12
396	20240311	121000	369323500	123200	123400	123400	123200	34
397	20240311	120900	365131200	123300	123300	123300	123300	5
398	20240311	120800	364514700	123300	123300	123300	123300	17
399	20240311	120700	362418600	123300	123300	123300	123300	11
400	20240311	120600	361062300	123300	123300	123400	123300	10
401	20240311	120500	359829000	123300	123300	123300	123300	18
402	20240311	120400	357609600	123300	123300	123300	123300	6
403	20240311	120300	356869800	123300	123300	123300	123300	6
404	20240311	120200	356130000	123300	123300	123400	123300	18
405	20240311	120100	353910500	123300	123300	123300	123300	5
406	20240311	120000	353294000	123400	123300	123400	123300	11
407	20240311	115900	351937600	123400	123400	123400	123400	59
408	20240311	115800	344657000	123400	123400	123400	123400	6
409	20240311	115700	343916600	123400	123400	123400	123400	5
410	20240311	115600	343299600	123400	123400	123400	123400	23
411	20240311	115500	340461400	123400	123400	123400	123400	7
412	20240311	115400	339597600	123400	123400	123400	123400	6
413	20240311	115300	338857200	123400	123400	123400	123400	16
414	20240311	115200	336882800	123400	123400	123400	123400	8
415	20240311	115100	335895600	123400	123400	123400	123400	5
416	20240311	115000	335278600	123400	123400	123400	123400	17
417	20240311	114900	333180800	123400	123400	123400	123400	8
418	20240311	114800	332193600	123500	123500	123500	123500	10
419	20240311	114700	330958600	123500	123500	123500	123500	35
420	20240311	114600	326636100	123500	123500	123500	123500	11
421	20240311	114500	325277600	123500	123500	123600	123400	10
422	20240311	114400	324042700	123400	123600	123600	123400	11
423	20240311	114300	322685100	123600	123400	123600	123400	13
424	20240311	114200	321080200	123500	123500	123500	123500	2
425	20240311	114100	320833200	123400	123400	123400	123400	18
426	20240311	114000	318612000	123400	123500	123500	123400	12
427	20240311	113900	317130700	123500	123500	123500	123400	8
428	20240311	113800	316143200	123400	123500	123500	123400	14
429	20240311	113700	314415200	123500	123500	123500	123500	7
430	20240311	113600	313550700	123500	123400	123500	123400	9
431	20240311	113500	312439700	123400	123400	123500	123400	22
432	20240311	113400	309724700	123500	123500	123500	123500	5
433	20240311	113300	309107200	123600	123500	123600	123500	51
434	20240311	113200	302804700	123500	123500	123500	123500	5
435	20240311	113100	302187200	123500	123500	123500	123500	8
436	20240311	113000	301199200	123500	123300	123500	123300	19
437	20240311	112900	298855500	123400	123400	123400	123400	11
438	20240311	112800	297498100	123400	123400	123400	123400	7
439	20240311	112700	296634300	123400	123400	123500	123400	17
440	20240311	112600	294536400	123400	123400	123400	123400	6
441	20240311	112500	293796000	123400	123400	123400	123400	31
442	20240311	112400	289970600	123400	123600	123600	123400	16
443	20240311	112300	287995600	123600	123600	123600	123600	10
444	20240311	112200	286759600	123500	123400	123500	123400	12
445	20240311	112100	285278200	123500	123500	123500	123500	10
446	20240311	112000	284043200	123500	123500	123500	123500	8
447	20240311	111900	283055200	123500	123500	123500	123500	6
448	20240311	111800	282314200	123500	123500	123500	123500	16
449	20240311	111700	280338200	123500	123500	123500	123500	7
450	20240311	111600	279473700	123500	123500	123500	123500	6
451	20240311	111500	278732700	123500	123500	123500	123500	22
452	20240311	111400	276015700	123500	123500	123500	123500	6
453	20240311	111300	275274700	123500	123600	123600	123500	5
454	20240311	111200	274656800	123600	123600	123600	123600	18
455	20240311	111100	272432000	123600	123600	123600	123600	16
456	20240311	111000	270454400	123600	123600	123600	123500	18
457	20240311	110900	268230600	123500	123500	123500	123500	17
458	20240311	110800	266131100	123500	123500	123500	123500	7
459	20240311	110700	265266600	123500	123500	123500	123500	5
460	20240311	110600	264649100	123500	123600	123600	123500	9
461	20240311	110500	263537200	123600	123500	123600	123500	31
462	20240311	110400	259706100	123600	123500	123600	123500	15
463	20240311	110300	257853200	123500	123500	123500	123500	15
464	20240311	110200	256000700	123800	123600	123800	123600	2
465	20240311	110100	255753300	123600	123600	123700	123600	25
466	20240311	110000	252663200	123600	123800	123800	123600	7
467	20240311	105900	251797800	123600	123700	123700	123600	11
468	20240311	105800	250437600	123800	123600	123800	123600	16
469	20240311	105700	248458800	123700	123700	123700	123700	49
470	20240311	105600	242397500	123500	123600	123600	123500	152
471	20240311	105500	223620300	123600	123700	123700	123600	22
472	20240311	105400	220900700	123700	123700	123700	123700	7
473	20240311	105300	220034800	123700	123700	123700	123700	5
474	20240311	105200	219416300	123700	123700	123700	123700	15
475	20240311	105100	217560800	123700	123700	123700	123700	1
476	20240311	105000	217437100	123900	123700	123900	123700	40
477	20240311	104900	212482200	123900	123600	123900	123600	23
478	20240311	104800	209638700	123600	123600	123600	123600	6
479	20240311	104700	208897100	123600	123600	123600	123500	11
480	20240311	104600	207538000	123500	123500	123500	123500	10
481	20240311	104500	206303000	123500	123600	123600	123500	11
482	20240311	104400	204943600	123500	123500	123600	123500	12
483	20240311	104300	203461500	123500	123500	123500	123500	15
484	20240311	104200	201609000	123600	123500	123600	123500	11
485	20240311	104100	200249900	123500	123500	123500	123500	6
486	20240311	104000	199508900	123500	123500	123500	123500	17
487	20240311	103900	197409400	123500	123500	123500	123500	5
488	20240311	103800	196791900	123500	123500	123500	123500	5
489	20240311	103700	196174400	123500	123400	123500	123400	6
490	20240311	103600	195433500	123500	123500	123500	123500	10
491	20240311	103500	194198500	123400	123400	123500	123400	9
492	20240311	103400	193087600	123400	123500	123500	123400	10
493	20240311	103300	191853100	123500	123400	123500	123400	10
494	20240311	103200	190618600	123400	123400	123400	123400	6
495	20240311	103100	189878200	123500	123500	123500	123500	1
496	20240311	103000	189754700	123400	123400	123400	123400	5
497	20240311	102900	189137700	123400	123500	123500	123400	87
498	20240311	102800	178393300	123500	123500	123500	123500	5
499	20240311	102700	177775800	123500	123500	123500	123500	5
500	20240311	102600	177158300	123500	123600	123600	123500	7
501	20240311	102500	176293600	123500	123400	123500	123400	12
502	20240311	102400	174812300	123600	123400	123600	123400	78
503	20240311	102300	165181400	123400	123400	123400	123400	5
504	20240311	102200	164564400	123400	123400	123400	123400	5
505	20240311	102100	163947400	123400	123400	123400	123400	5
506	20240311	102000	163330400	123400	123400	123400	123400	0
507	20240311	101900	163330400	123400	123500	123500	123400	8
508	20240311	101800	162342900	123400	123500	123500	123400	6
509	20240311	101700	161602400	123400	123500	123500	123400	6
510	20240311	101600	160861900	123400	123400	123400	123400	6
511	20240311	101500	160121500	123300	123300	123300	123300	5
512	20240311	101400	159505000	123300	123400	123400	123300	7
513	20240311	101300	158641700	123300	123400	123400	123300	7
514	20240311	101200	157778400	123400	123300	123400	123300	10
515	20240311	101100	156544900	123400	123400	123400	123400	1
516	20240311	101000	156421500	123300	123400	123400	123300	6
517	20240311	100900	155681600	123300	123300	123300	123300	5
518	20240311	100800	155065100	123300	123300	123300	123300	5
519	20240311	100700	154448600	123300	123300	123300	123300	7
520	20240311	100600	153585500	123300	123300	123300	123300	7
521	20240311	100500	152722400	123300	123300	123300	123300	1
522	20240311	100400	152599100	123300	123300	123300	123200	11
523	20240311	100300	151243300	123400	123300	123400	123300	12
524	20240311	100200	149763000	123400	123400	123400	123400	1
525	20240311	100100	149639600	123500	123500	123500	123100	164
526	20240311	100000	129431200	123600	123300	123600	123300	13
527	20240311	095900	127826400	123400	123400	123400	123400	4
528	20240311	095800	127332800	123400	123400	123400	123400	5
529	20240311	095700	126715800	123500	123400	123500	123400	6
530	20240311	095600	125975300	123400	123400	123400	123400	9
531	20240311	095500	124864700	123400	123400	123400	123400	4
532	20240311	095400	124371100	123300	123300	123300	123300	5
533	20240311	095300	123754600	123300	123300	123400	123300	19
534	20240311	095200	121411800	123400	123300	123400	123300	6
535	20240311	095100	120671900	123300	123400	123400	123300	30
536	20240311	095000	116972800	123400	123300	123400	123300	6
537	20240311	094900	116232900	123300	123300	123300	123300	5
538	20240311	094800	115616400	123300	123400	123400	123300	13
539	20240311	094700	114012700	123300	123400	123400	123300	7
540	20240311	094600	113149500	123300	123300	123300	123300	5
541	20240311	094500	112533000	123300	123400	123400	123300	32
542	20240311	094400	108587100	123400	123500	123500	123400	13
543	20240311	094300	106982600	123500	123400	123500	123400	16
544	20240311	094200	105007200	123400	123400	123400	123400	5
545	20240311	094100	104390200	123400	123400	123400	123400	20
546	20240311	094000	101922200	123400	123400	123400	123400	6
547	20240311	093900	101181800	123400	123400	123400	123400	57
548	20240311	093800	94148000	123400	123400	123400	123400	6
549	20240311	093700	93407600	123400	123500	123500	123400	16
550	20240311	093600	91432100	123400	123500	123500	123400	6
551	20240311	093500	90691600	123500	123400	123500	123400	6
552	20240311	093400	89951100	123400	123400	123400	123400	5
553	20240311	093300	89334100	123500	123500	123600	123500	8
554	20240311	093200	88345900	123400	123300	123400	123300	14
555	20240311	093100	86618800	123400	123400	123400	123400	6
556	20240311	093000	85878400	123600	123300	123600	123300	11
557	20240311	092900	84521100	123300	123300	123300	123300	5
558	20240311	092800	83904600	123400	123300	123400	123300	6
559	20240311	092700	83164700	123400	123300	123400	123300	7
560	20240311	092600	82301500	123400	123300	123400	123300	16
561	20240311	092500	80328600	123400	123400	123400	123400	5
562	20240311	092400	79711600	123400	123400	123400	123400	5
563	20240311	092300	79094600	123300	123300	123300	123300	5
564	20240311	092200	78478100	123200	123200	123300	123200	15
565	20240311	092100	76629600	123200	123200	123200	123200	6
566	20240311	092000	75890400	123200	123200	123200	123200	5
567	20240311	091900	75274400	123300	123200	123300	123200	6
568	20240311	091800	74535100	123200	123200	123200	123100	29
569	20240311	091700	70962800	123200	123200	123200	123200	15
570	20240311	091600	69114800	123100	123100	123100	123100	6
571	20240311	091500	68376200	123200	123200	123200	123100	7
572	20240311	091400	67514300	123100	123100	123100	123100	7
573	20240311	091300	66652600	123100	123100	123100	123100	10
574	20240311	091200	65421600	123100	123000	123100	123000	19
575	20240311	091100	63083200	123100	123100	123100	123100	51
576	20240311	091000	56805100	123100	123000	123200	123000	12
577	20240311	090900	55327900	123000	123000	123000	123000	2
578	20240311	090800	55081900	123100	123100	123100	123100	2
579	20240311	090700	54835700	123100	123100	123100	123000	85
580	20240311	090600	44374900	123000	123000	123100	123000	8
581	20240311	090500	43390800	123000	123000	123000	123000	131
582	20240311	090400	27277800	123000	123100	123100	123000	9
583	20240311	090300	26170600	123000	123100	123100	123000	36
584	20240311	090200	21739700	123200	123300	123300	123100	4
585	20240311	090100	21247000	123100	123000	123100	123000	10
586	20240311	090000	20016900	123000	123600	123600	123000	162