KissMeData/005070/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	184400	15666618500	149900	149900	149900	149900	3493
3	20231222	184300	15666618500	149900	149900	149900	149900	0
4	20231222	184200	15666618500	149900	149900	149900	149900	0
5	20231222	184100	15666618500	149900	149900	149900	149900	0
6	20231222	184000	15666618500	149900	149900	149900	149900	0
7	20231222	183900	15666618500	149900	149900	149900	149900	0
8	20231222	183800	15666618500	149900	149900	149900	149900	0
9	20231222	183700	15666618500	149900	149900	149900	149900	0
10	20231222	183600	15666618500	149900	149900	149900	149900	0
11	20231222	183500	15666618500	149900	149900	149900	149900	0
12	20231222	183400	15666618500	149900	149900	149900	149900	0
13	20231222	183300	15666618500	149900	149900	149900	149900	0
14	20231222	183200	15666618500	149900	149900	149900	149900	0
15	20231222	183100	15666618500	149900	149900	149900	149900	0
16	20231222	183000	15666618500	149900	149900	149900	149900	0
17	20231222	182900	15666618500	149900	149900	149900	149900	0
18	20231222	182800	15666618500	149900	149900	149900	149900	0
19	20231222	182700	15666618500	149900	149900	149900	149900	0
20	20231222	182600	15666618500	149900	149900	149900	149900	0
21	20231222	182500	15666618500	149900	149900	149900	149900	0
22	20231222	182400	15666618500	149900	149900	149900	149900	0
23	20231222	182300	15666618500	149900	149900	149900	149900	0
24	20231222	182200	15666618500	149900	149900	149900	149900	0
25	20231222	182100	15666618500	149900	149900	149900	149900	0
26	20231222	182000	15666618500	149900	149900	149900	149900	0
27	20231222	181900	15666618500	149900	149900	149900	149900	0
28	20231222	181800	15666618500	149900	149900	149900	149900	0
29	20231222	181700	15666618500	149900	149900	149900	149900	0
30	20231222	181600	15666618500	149900	149900	149900	149900	0
31	20231222	181500	15666618500	149900	149900	149900	149900	0
32	20231222	181400	15666618500	149900	149900	149900	149900	3493
33	20231222	181300	15666618500	149900	149900	149900	149900	0
34	20231222	181200	15666618500	149900	149900	149900	149900	0
35	20231222	181100	15666618500	149900	149900	149900	149900	0
36	20231222	181000	15666618500	149900	149900	149900	149900	0
37	20231222	180900	15666618500	149900	149900	149900	149900	0
38	20231222	180800	15666618500	149900	149900	149900	149900	0
39	20231222	180700	15666618500	149900	149900	149900	149900	0
40	20231222	180600	15666618500	149900	149900	149900	149900	0
41	20231222	180500	15666618500	149900	149900	149900	149900	0
42	20231222	180400	15666618500	149900	149900	149900	149900	0
43	20231222	180300	15666618500	149900	149900	149900	149900	0
44	20231222	180200	15666618500	149900	149900	149900	149900	0
45	20231222	180100	15666618500	149900	149900	149900	149900	0
46	20231222	180000	15666618500	149900	149900	149900	149900	0
47	20231222	175900	15666618500	149900	149900	149900	149900	0
48	20231222	175800	15666618500	149900	149900	149900	149900	0
49	20231222	175700	15666618500	149900	149900	149900	149900	0
50	20231222	175600	15666618500	149900	149900	149900	149900	0
51	20231222	175500	15666618500	149900	149900	149900	149900	0
52	20231222	175400	15666618500	149900	149900	149900	149900	0
53	20231222	175300	15666618500	149900	149900	149900	149900	0
54	20231222	175200	15666618500	149900	149900	149900	149900	0
55	20231222	175100	15666618500	149900	149900	149900	149900	0
56	20231222	175000	15666618500	149900	149900	149900	149900	0
57	20231222	174900	15666618500	149900	149900	149900	149900	0
58	20231222	174800	15666618500	149900	149900	149900	149900	0
59	20231222	174700	15666618500	149900	149900	149900	149900	0
60	20231222	174600	15666618500	149900	149900	149900	149900	0
61	20231222	174500	15666618500	149900	149900	149900	149900	0
62	20231222	174400	15666618500	149900	149900	149900	149900	3493
63	20231222	174300	15666618500	149900	149900	149900	149900	0
64	20231222	174200	15666618500	149900	149900	149900	149900	0
65	20231222	174100	15666618500	149900	149900	149900	149900	0
66	20231222	174000	15666618500	149900	149900	149900	149900	0
67	20231222	173900	15666618500	149900	149900	149900	149900	0
68	20231222	173800	15666618500	149900	149900	149900	149900	0
69	20231222	173700	15666618500	149900	149900	149900	149900	0
70	20231222	173600	15666618500	149900	149900	149900	149900	0
71	20231222	173500	15666618500	149900	149900	149900	149900	0
72	20231222	173400	15666618500	149900	149900	149900	149900	0
73	20231222	173300	15666618500	149900	149900	149900	149900	0
74	20231222	173200	15666618500	149900	149900	149900	149900	0
75	20231222	173100	15666618500	149900	149900	149900	149900	0
76	20231222	173000	15666618500	149900	149900	149900	149900	0
77	20231222	172900	15666618500	149900	149900	149900	149900	0
78	20231222	172800	15666618500	149900	149900	149900	149900	0
79	20231222	172700	15666618500	149900	149900	149900	149900	0
80	20231222	172600	15666618500	149900	149900	149900	149900	0
81	20231222	172500	15666618500	149900	149900	149900	149900	0
82	20231222	172400	15666618500	149900	149900	149900	149900	0
83	20231222	172300	15666618500	149900	149900	149900	149900	0
84	20231222	172200	15666618500	149900	149900	149900	149900	0
85	20231222	172100	15666618500	149900	149900	149900	149900	0
86	20231222	172000	15666618500	149900	149900	149900	149900	0
87	20231222	171900	15666618500	149900	149900	149900	149900	0
88	20231222	171800	15666618500	149900	149900	149900	149900	0
89	20231222	171700	15666618500	149900	149900	149900	149900	0
90	20231222	171600	15666618500	149900	149900	149900	149900	0
91	20231222	171500	15666618500	149900	149900	149900	149900	0
92	20231222	171400	15666618500	149900	149900	149900	149900	3493
93	20231222	171300	15666618500	149900	149900	149900	149900	0
94	20231222	171200	15666618500	149900	149900	149900	149900	0
95	20231222	171100	15666618500	149900	149900	149900	149900	0
96	20231222	171000	15666618500	149900	149900	149900	149900	0
97	20231222	170900	15666618500	149900	149900	149900	149900	0
98	20231222	170800	15666618500	149900	149900	149900	149900	0
99	20231222	170700	15666618500	149900	149900	149900	149900	0
100	20231222	170600	15666618500	149900	149900	149900	149900	0
101	20231222	170500	15666618500	149900	149900	149900	149900	0
102	20231222	170400	15666618500	149900	149900	149900	149900	0
103	20231222	170300	15666618500	149900	149900	149900	149900	0
104	20231222	170200	15666618500	149900	149900	149900	149900	0
105	20231222	170100	15666618500	149900	149900	149900	149900	0
106	20231222	170000	15666618500	149900	149900	149900	149900	0
107	20231222	165900	15666618500	149900	149900	149900	149900	0
108	20231222	165800	15666618500	149900	149900	149900	149900	0
109	20231222	165700	15666618500	149900	149900	149900	149900	0
110	20231222	165600	15666618500	149900	149900	149900	149900	0
111	20231222	165500	15666618500	149900	149900	149900	149900	0
112	20231222	165400	15666618500	149900	149900	149900	149900	0
113	20231222	165300	15666618500	149900	149900	149900	149900	0
114	20231222	165200	15666618500	149900	149900	149900	149900	0
115	20231222	165100	15666618500	149900	149900	149900	149900	0
116	20231222	165000	15666618500	149900	149900	149900	149900	0
117	20231222	164900	15666618500	149900	149900	149900	149900	0
118	20231222	164800	15666618500	149900	149900	149900	149900	0
119	20231222	164700	15666618500	149900	149900	149900	149900	0
120	20231222	164600	15666618500	149900	149900	149900	149900	0
121	20231222	164500	15666618500	149900	149900	149900	149900	0
122	20231222	164400	15666618500	149900	149900	149900	149900	3493
123	20231222	164300	15666618500	149900	149900	149900	149900	0
124	20231222	164200	15666618500	149900	149900	149900	149900	0
125	20231222	164100	15666618500	149900	149900	149900	149900	0
126	20231222	164000	15666618500	149900	149900	149900	149900	0
127	20231222	163900	15666618500	149900	149900	149900	149900	0
128	20231222	163800	15666618500	149900	149900	149900	149900	0
129	20231222	163700	15666618500	149900	149900	149900	149900	0
130	20231222	163600	15666618500	149900	149900	149900	149900	0
131	20231222	163500	15666618500	149900	149900	149900	149900	0
132	20231222	163400	15666618500	149900	149900	149900	149900	0
133	20231222	163300	15666618500	149900	149900	149900	149900	0
134	20231222	163200	15666618500	149900	149900	149900	149900	0
135	20231222	163100	15666618500	149900	149900	149900	149900	0
136	20231222	163000	15666618500	149900	149900	149900	149900	0
137	20231222	162900	15666618500	149900	149900	149900	149900	0
138	20231222	162800	15666618500	149900	149900	149900	149900	0
139	20231222	162700	15666618500	149900	149900	149900	149900	0
140	20231222	162600	15666618500	149900	149900	149900	149900	0
141	20231222	162500	15666618500	149900	149900	149900	149900	0
142	20231222	162400	15666618500	149900	149900	149900	149900	0
143	20231222	162300	15666618500	149900	149900	149900	149900	0
144	20231222	162200	15666618500	149900	149900	149900	149900	0
145	20231222	162100	15666618500	149900	149900	149900	149900	0
146	20231222	162000	15666618500	149900	149900	149900	149900	0
147	20231222	161900	15666618500	149900	149900	149900	149900	0
148	20231222	161800	15666618500	149900	149900	149900	149900	0
149	20231222	161700	15666618500	149900	149900	149900	149900	0
150	20231222	161600	15666618500	149900	149900	149900	149900	0
151	20231222	161500	15666618500	149900	149900	149900	149900	0
152	20231222	161400	15666618500	149900	149900	149900	149900	3493
153	20231222	161300	15666618500	149900	149900	149900	149900	0
154	20231222	161200	15666618500	149900	149900	149900	149900	0
155	20231222	161100	15666618500	149900	149900	149900	149900	0
156	20231222	161000	15666618500	149900	149900	149900	149900	0
157	20231222	160900	15666618500	149900	149900	149900	149900	0
158	20231222	160800	15666618500	149900	149900	149900	149900	0
159	20231222	160700	15666618500	149900	149900	149900	149900	0
160	20231222	160600	15666618500	149900	149900	149900	149900	0
161	20231222	160500	15666618500	149900	149900	149900	149900	0
162	20231222	160400	15666618500	149900	149900	149900	149900	0
163	20231222	160300	15666618500	149900	149900	149900	149900	0
164	20231222	160200	15666618500	149900	149900	149900	149900	0
165	20231222	160100	15666618500	149900	149900	149900	149900	0
166	20231222	160000	15666618500	149900	149900	149900	149900	0
167	20231222	155900	15666618500	149900	149900	149900	149900	0
168	20231222	155800	15666618500	149900	149900	149900	149900	0
169	20231222	155700	15666618500	149900	149900	149900	149900	0
170	20231222	155600	15666618500	149900	149900	149900	149900	0
171	20231222	155500	15666618500	149900	149900	149900	149900	0
172	20231222	155400	15666618500	149900	149900	149900	149900	0
173	20231222	155300	15666618500	149900	149900	149900	149900	0
174	20231222	155200	15666618500	149900	149900	149900	149900	0
175	20231222	155100	15666618500	149900	149900	149900	149900	0
176	20231222	155000	15666618500	149900	149900	149900	149900	0
177	20231222	154900	15666618500	149900	149900	149900	149900	0
178	20231222	154800	15666618500	149900	149900	149900	149900	0
179	20231222	154700	15666618500	149900	149900	149900	149900	0
180	20231222	154600	15666618500	149900	149900	149900	149900	0
181	20231222	154500	15666618500	149900	149900	149900	149900	0
182	20231222	154400	15666618500	149900	149900	149900	149900	3493
183	20231222	154300	15666618500	149900	149900	149900	149900	0
184	20231222	154200	15666618500	149900	149900	149900	149900	0
185	20231222	154100	15666618500	149900	149900	149900	149900	0
186	20231222	154000	15666618500	149900	149900	149900	149900	0
187	20231222	153900	15666618500	149900	149900	149900	149900	0
188	20231222	153800	15666618500	149900	149900	149900	149900	0
189	20231222	153700	15666618500	149900	149900	149900	149900	0
190	20231222	153600	15666618500	149900	149900	149900	149900	0
191	20231222	153500	15666618500	149900	149900	149900	149900	0
192	20231222	153400	15666618500	149900	149900	149900	149900	0
193	20231222	153300	15666618500	149900	149900	149900	149900	0
194	20231222	153200	15666618500	149900	149900	149900	149900	0
195	20231222	153100	15666618500	149900	149900	149900	149900	0
196	20231222	153000	15666618500	149900	149900	149900	149900	3493
197	20231222	152900	15143017800	149900	149900	149900	149900	0
198	20231222	152800	15143017800	149900	149900	149900	149900	0
199	20231222	152700	15143017800	149900	149900	149900	149900	0
200	20231222	152600	15143017800	149900	149900	149900	149900	0
201	20231222	152500	15143017800	149900	149900	149900	149900	0
202	20231222	152400	15143017800	149900	149900	149900	149900	0
203	20231222	152300	15143017800	149900	149900	149900	149900	0
204	20231222	152200	15143017800	149900	149900	149900	149900	0
205	20231222	152100	15143017800	149900	149900	149900	149900	0
206	20231222	152000	15143017800	149900	149900	149900	149900	0
207	20231222	151900	15143017800	149900	150000	150000	149900	356
208	20231222	151800	15089649100	150000	149900	150000	149900	539
209	20231222	151700	15008848300	150000	149900	150000	149900	236
210	20231222	151600	14973467500	149900	149900	150000	149900	715
211	20231222	151500	14866279400	150000	149900	150000	149900	446
212	20231222	151400	14799413000	150000	150000	150000	149900	216
213	20231222	151300	14767027000	149900	149900	150000	149900	156
214	20231222	151200	14743634400	149900	149900	150000	149900	290
215	20231222	151100	14700157100	149900	150000	150000	149900	324
216	20231222	151000	14651583900	150000	149900	150000	149900	883
217	20231222	150900	14519206900	149900	149900	150000	149900	129
218	20231222	150800	14499865200	150000	150000	150000	149900	247
219	20231222	150700	14462826600	150000	150000	150100	150000	765
220	20231222	150600	14348074000	150000	150000	150100	150000	316
221	20231222	150500	14300661500	150100	150000	150100	150000	468
222	20231222	150400	14230453100	150000	150000	150100	150000	308
223	20231222	150300	14184251800	150000	150000	150100	150000	723
224	20231222	150200	14075791300	150000	150000	150100	150000	821
225	20231222	150100	13952636500	150000	150000	150100	150000	103
226	20231222	150000	13937183400	150100	150100	150100	150000	129
227	20231222	145900	13917829000	150000	150000	150100	150000	143
228	20231222	145800	13896378000	150000	150100	150100	150000	75
229	20231222	145700	13885122000	150100	150100	150200	150100	321
230	20231222	145600	13836937500	150200	150100	150200	150000	1461
231	20231222	145500	13617737800	150000	150000	150100	150000	1950
232	20231222	145400	13325221200	150000	150000	150100	150000	325
233	20231222	145300	13276466600	150000	150000	150100	150000	1163
234	20231222	145200	13102009100	150100	150100	150100	150000	329
235	20231222	145100	13052653500	150000	150100	150100	150000	160
236	20231222	145000	13028643200	150100	150100	150100	150000	172
237	20231222	144900	13002830900	150000	150000	150100	150000	168
238	20231222	144800	12977621000	150000	150000	150100	150000	471
239	20231222	144700	12906966700	150000	150100	150100	150000	324
240	20231222	144600	12858355000	150100	150100	150200	150100	289
241	20231222	144500	12814963700	150100	150100	150200	150100	96
242	20231222	144400	12800553800	150100	150200	150200	150100	70
243	20231222	144300	12790045500	150200	150200	150200	150100	214
244	20231222	144200	12757923800	150200	150100	150200	150100	71
245	20231222	144100	12747264700	150100	150100	150200	150000	107
246	20231222	144000	12731204200	150100	150200	150200	150100	266
247	20231222	143900	12691272500	150200	150200	150200	150100	54
248	20231222	143800	12683163000	150200	150100	150200	150100	28
249	20231222	143700	12678959100	150100	150100	150100	150100	32
250	20231222	143600	12674155900	150100	150100	150200	150100	353
251	20231222	143500	12621170500	150100	150100	150100	150100	137
252	20231222	143400	12600606800	150100	150100	150100	150100	227
253	20231222	143300	12566534100	150200	150100	150200	150000	190
254	20231222	143200	12538016100	150100	150000	150100	150000	187
255	20231222	143100	12509955400	150000	150000	150100	150000	95
256	20231222	143000	12495704900	150100	150100	150100	150000	135
257	20231222	142900	12475448600	150000	150100	150200	150000	126
258	20231222	142800	12456536600	150100	150100	150200	150100	111
259	20231222	142700	12439874600	150100	150100	150200	150100	223
260	20231222	142600	12406400300	150200	150100	150200	150100	163
261	20231222	142500	12381930100	150100	150200	150200	150100	1403
262	20231222	142400	12171338300	150200	150100	150200	150100	164
263	20231222	142300	12146715600	150200	150200	150200	150100	126
264	20231222	142200	12127791800	150100	150300	150300	150100	827
265	20231222	142100	12003595600	150300	150300	150300	150200	60
266	20231222	142000	11994581600	150200	150200	150200	150200	60
267	20231222	141900	11985569600	150200	150200	150300	150200	168
268	20231222	141800	11960334300	150200	150300	150300	150200	125
269	20231222	141700	11941558300	150300	150200	150300	150200	110
270	20231222	141600	11925029000	150200	150300	150300	150200	237
271	20231222	141500	11889431100	150200	150200	150200	150200	306
272	20231222	141400	11843469900	150200	150200	150200	150200	77
273	20231222	141300	11831904500	150300	150200	150300	150200	93
274	20231222	141200	11817935600	150200	150200	150200	150200	145
275	20231222	141100	11796156600	150200	150200	150300	150200	371
276	20231222	141000	11740431300	150200	150200	150300	150200	305
277	20231222	140900	11694612800	150200	150200	150200	150100	283
278	20231222	140800	11652118500	150100	150200	150200	150100	123
279	20231222	140700	11633644000	150200	150200	150200	150100	45
280	20231222	140600	11626885500	150200	150200	150300	150200	649
281	20231222	140500	11529405000	150200	150200	150300	150200	47
282	20231222	140400	11522341800	150200	150300	150300	150200	81
283	20231222	140300	11510170300	150300	150200	150300	150200	99
284	20231222	140200	11495291800	150200	150200	150200	150200	28
285	20231222	140100	11491086200	150200	150300	150400	150200	203
286	20231222	140000	11460581500	150300	150400	150400	150300	283
287	20231222	135900	11418046500	150300	150300	150300	150300	104
288	20231222	135800	11402415300	150300	150300	150400	150300	121
289	20231222	135700	11384228800	150300	150300	150400	150300	72
290	20231222	135600	11373405500	150300	150400	150400	150300	91
291	20231222	135500	11359728100	150300	150300	150400	150300	29
292	20231222	135400	11355369000	150300	150300	150300	150300	52
293	20231222	135300	11347553400	150300	150300	150400	150200	321
294	20231222	135200	11299334600	150300	150400	150400	150300	133
295	20231222	135100	11279342700	150400	150300	150400	150300	64
296	20231222	135000	11269717200	150300	150300	150300	150300	53
297	20231222	134900	11261751300	150200	150300	150400	150200	47
298	20231222	134800	11254686300	150400	150400	150500	150400	76
299	20231222	134700	11243255800	150400	150400	150500	150400	93
300	20231222	134600	11229267800	150400	150400	150400	150400	229
301	20231222	134500	11194826200	150400	150400	150400	150300	64
302	20231222	134400	11185205700	150400	150400	150400	150200	159
303	20231222	134300	11161304200	150300	150200	150300	150200	251
304	20231222	134200	11123579400	150200	150200	150300	150200	110
305	20231222	134100	11107057100	150200	150200	150200	150200	451
306	20231222	134000	11039316900	150200	150200	150200	150100	200
307	20231222	133900	11009280200	150200	150200	150200	150100	103
308	20231222	133800	10993809700	150200	150200	150200	150200	109
309	20231222	133700	10977437900	150200	150200	150200	150200	35
310	20231222	133600	10972180900	150200	150300	150300	150200	172
311	20231222	133500	10946344300	150300	150300	150300	150300	95
312	20231222	133400	10932065800	150200	150200	150200	150200	34
313	20231222	133300	10926959000	150200	150200	150200	150200	105
314	20231222	133200	10911188000	150200	150200	150200	150100	119
315	20231222	133100	10893314300	150200	150200	150200	150200	36
316	20231222	133000	10887907100	150100	150400	150400	150100	341
317	20231222	132900	10836688600	150300	150300	150400	150300	46
318	20231222	132800	10829774100	150300	150300	150400	150200	127
319	20231222	132700	10810694700	150300	150400	150400	150300	40
320	20231222	132600	10804681000	150400	150400	150400	150300	136
321	20231222	132500	10784230100	150400	150300	150400	150300	37
322	20231222	132400	10778668700	150400	150400	150400	150300	184
323	20231222	132300	10751003200	150400	150400	150400	150400	5
324	20231222	132200	10750251200	150400	150400	150400	150400	21
325	20231222	132100	10747092800	150400	150400	150400	150400	176
326	20231222	132000	10720622400	150400	150300	150400	150300	37
327	20231222	131900	10715058300	150300	150200	150400	150200	52
328	20231222	131800	10707245200	150100	150200	150200	150100	20
329	20231222	131700	10704242400	150100	150200	150200	150100	1032
330	20231222	131600	10549332000	150200	150100	150200	150100	172
331	20231222	131500	10523501500	150100	150100	150100	150100	176
332	20231222	131400	10497083900	150100	150200	150200	150100	47
333	20231222	131300	10490024600	150200	150100	150200	150100	50
334	20231222	131200	10482515200	150200	150300	150300	150200	190
335	20231222	131100	10453976700	150300	150200	150300	150200	181
336	20231222	131000	10426788400	150200	150300	150300	150200	144
337	20231222	130900	10405155200	150200	150300	150300	150200	141
338	20231222	130800	10383975000	150300	150300	150300	150200	383
339	20231222	130700	10326424300	150300	150400	150400	150300	60
340	20231222	130600	10317404600	150400	150400	150400	150400	128
341	20231222	130500	10298153400	150400	150400	150500	150400	268
342	20231222	130400	10257845700	150400	150400	150500	150400	111
343	20231222	130300	10241150700	150500	150400	150500	150300	56
344	20231222	130200	10232725900	150400	150400	150400	150400	85
345	20231222	130100	10219941900	150400	150400	150400	150400	200
346	20231222	130000	10189861900	150400	150400	150400	150400	16
347	20231222	125900	10187455500	150400	150400	150400	150400	121
348	20231222	125800	10169257100	150400	150400	150400	150300	161
349	20231222	125700	10145049800	150400	150400	150400	150400	163
350	20231222	125600	10120534600	150400	150400	150400	150400	22
351	20231222	125500	10117225800	150400	150300	150400	150300	11
352	20231222	125400	10115571600	150300	150300	150300	150300	6
353	20231222	125300	10114669800	150300	150200	150300	150200	196
354	20231222	125200	10085222400	150200	150200	150200	150100	314
355	20231222	125100	10038065500	150200	150200	150200	150200	99
356	20231222	125000	10023195700	150200	150300	150300	150200	239
357	20231222	124900	9987294900	150300	150300	150300	150300	29
358	20231222	124800	9982936200	150200	150200	150300	150200	273
359	20231222	124700	9941930600	150200	150200	150200	150200	146
360	20231222	124600	9920001400	150100	150200	150200	150100	81
361	20231222	124500	9907841800	150200	150100	150200	150100	43
362	20231222	124400	9901384400	150200	150200	150200	150100	38
363	20231222	124300	9895678500	150200	150300	150300	150200	52
364	20231222	124200	9887867900	150300	150300	150300	150300	13
365	20231222	124100	9885914000	150200	150200	150300	150200	332
366	20231222	124000	9836021100	150200	150200	150200	150200	117
367	20231222	123900	9818447700	150200	150300	150300	150200	455
368	20231222	123800	9750106200	150300	150200	150300	150200	92
369	20231222	123700	9736283900	150300	150300	150300	150300	133
370	20231222	123600	9716294000	150300	150300	150300	150200	319
371	20231222	123500	9668363600	150200	150300	150300	150200	575
372	20231222	123400	9581997300	150300	150300	150300	150200	152
373	20231222	123300	9559152900	150300	150300	150300	150200	131
374	20231222	123200	9539466100	150300	150300	150300	150200	106
375	20231222	123100	9523537200	150300	150300	150300	150200	403
376	20231222	123000	9463000400	150300	150300	150400	150300	129
377	20231222	122900	9443611400	150300	150400	150400	150300	90
378	20231222	122800	9430081700	150300	150400	150400	150300	80
379	20231222	122700	9418055800	150400	150400	150500	150400	73
380	20231222	122600	9407075600	150500	150500	150500	150500	89
381	20231222	122500	9393681100	150400	150500	150500	150400	317
382	20231222	122400	9345998500	150400	150400	150400	150400	34
383	20231222	122300	9340884900	150400	150400	150500	150400	82
384	20231222	122200	9328551900	150400	150500	150500	150400	130
385	20231222	122100	9308996900	150500	150400	150500	150300	209
386	20231222	122000	9277580500	150400	150400	150400	150400	9
387	20231222	121900	9276226900	150400	150800	150800	150400	186
388	20231222	121800	9248229200	150700	150900	150900	150700	78
389	20231222	121700	9236469000	150800	150900	151000	150800	40
390	20231222	121600	9230433000	151000	151000	151000	150900	53
391	20231222	121500	9222435000	151000	151100	151100	151000	177
392	20231222	121400	9195701500	151100	151100	151100	151100	152
393	20231222	121300	9172734300	151100	151000	151100	151000	229
394	20231222	121200	9138138700	151000	150800	151000	150800	65
395	20231222	121100	9128324500	150800	150900	150900	150800	122
396	20231222	121000	9109925000	150900	150900	150900	150900	63
397	20231222	120900	9100418300	150900	150900	150900	150800	74
398	20231222	120800	9089253700	150900	150900	150900	150900	30
399	20231222	120700	9084726700	150900	150900	150900	150900	4
400	20231222	120600	9084123100	150900	151000	151000	150900	89
401	20231222	120500	9070692000	150900	150900	151000	150900	56
402	20231222	120400	9062239700	150900	150900	150900	150900	54
403	20231222	120300	9054091100	150900	150900	150900	150900	119
404	20231222	120200	9036134000	150900	150800	150900	150800	9
405	20231222	120100	9034776400	150800	150900	151000	150800	37
406	20231222	120000	9029192300	150900	151100	151100	150900	333
407	20231222	115900	8978891800	150800	150200	151000	150200	2179
408	20231222	115800	8650731900	150100	150100	150200	150100	128
409	20231222	115700	8631518100	150100	150100	150100	150000	255
410	20231222	115600	8593242700	150100	150100	150100	150100	119
411	20231222	115500	8575380800	150100	150100	150100	150000	414
412	20231222	115400	8513274200	150100	150100	150200	150100	146
413	20231222	115300	8491358700	150200	150100	150200	150100	191
414	20231222	115200	8462689500	150200	150200	150200	150100	56
415	20231222	115100	8454282500	150200	150100	150200	150100	87
416	20231222	115000	8441223500	150100	150100	150200	150100	476
417	20231222	114900	8369749900	150100	150100	150200	150100	77
418	20231222	114800	8358190900	150100	150200	150300	150100	65
419	20231222	114700	8348428200	150200	150300	150300	150200	161
420	20231222	114600	8324243500	150300	150200	150300	150200	27
421	20231222	114500	8320187700	150200	150200	150200	150200	57
422	20231222	114400	8311626300	150200	150100	150200	150000	251
423	20231222	114300	8273971100	150100	150200	150200	150000	332
424	20231222	114200	8224134700	150100	150100	150100	150100	38
425	20231222	114100	8218430900	150200	150200	150200	150100	220
426	20231222	114000	8185390000	150200	150200	150300	150200	233
427	20231222	113900	8150390200	150200	150100	150200	150100	41
428	20231222	113800	8144232300	150200	150100	150200	150000	565
429	20231222	113700	8059428200	150200	150200	150200	150100	101
430	20231222	113600	8044263600	150200	150300	150300	150100	227
431	20231222	113500	8010168200	150300	150300	150400	150300	127
432	20231222	113400	7991078900	150300	150300	150400	150300	61
433	20231222	113300	7981910300	150300	150400	150400	150300	176
434	20231222	113200	7955451700	150400	150300	150400	150300	40
435	20231222	113100	7949436000	150400	150400	150500	150300	87
436	20231222	113000	7936351500	150400	150200	150500	150200	221
437	20231222	112900	7903116800	150400	150300	150400	150000	3729
438	20231222	112800	7343332800	150300	150300	150500	150300	325
439	20231222	112700	7294484700	150300	150300	150500	150300	490
440	20231222	112600	7220832700	150300	150400	150500	150300	1038
441	20231222	112500	7064728700	150400	150500	150500	150400	177
442	20231222	112400	7038100100	150500	150400	150500	150400	85
443	20231222	112300	7025313100	150400	150600	150600	150400	57
444	20231222	112200	7016734600	150600	150700	150700	150500	252
445	20231222	112100	6978807400	150500	150700	150700	150500	141
446	20231222	112000	6957574900	150700	150600	150700	150600	70
447	20231222	111900	6947032300	150600	150600	150600	150600	118
448	20231222	111800	6929261500	150600	150600	150700	150600	124
449	20231222	111700	6910586900	150600	150700	150700	150600	80
450	20231222	111600	6898537400	150700	150600	150700	150500	195
451	20231222	111500	6869180300	150600	150500	150600	150500	273
452	20231222	111400	6828079600	150500	150500	150500	150400	102
453	20231222	111300	6812734600	150500	150600	150600	150500	1303
454	20231222	111200	6616627700	150600	150600	150600	150600	142
455	20231222	111100	6595242500	150600	150600	150600	150500	55
456	20231222	111000	6586962200	150600	150600	150700	150600	86
457	20231222	110900	6574009900	150700	150700	150700	150600	83
458	20231222	110800	6561507100	150700	150800	150800	150600	128
459	20231222	110700	6542209400	150800	150700	150800	150500	9
460	20231222	110600	6540853400	150500	150700	150700	150500	1100
461	20231222	110500	6375251200	150700	150600	150700	150600	72
462	20231222	110400	6364407900	150600	150600	150600	150500	165
463	20231222	110300	6339559000	150600	150600	150600	150600	231
464	20231222	110200	6304770400	150600	150700	150700	150600	60
465	20231222	110100	6295728700	150600	150800	150800	150600	172
466	20231222	110000	6269810200	150800	150900	150900	150800	40
467	20231222	105900	6263777900	150800	150600	150800	150600	441
468	20231222	105800	6197311700	150600	150600	150600	150500	766
469	20231222	105700	6081966600	150700	150900	150900	150700	314
470	20231222	105600	6034620100	150900	150900	150900	150800	7
471	20231222	105500	6033563900	150800	150900	151000	150700	109
472	20231222	105400	6017127000	151000	150900	151000	150700	131
473	20231222	105300	5997354500	150900	151100	151100	150900	50
474	20231222	105200	5989804900	151200	151200	151200	151100	50
475	20231222	105100	5982248200	151200	151400	151400	151200	50
476	20231222	105000	5974680800	151200	151300	151400	151200	111
477	20231222	104900	5957885600	151300	151300	151300	151200	507
478	20231222	104800	5881180700	151400	150500	151600	150500	1543
479	20231222	104700	5647968100	150600	150600	150600	150500	161
480	20231222	104600	5623736900	150600	150600	150800	150500	299
481	20231222	104500	5578707000	150600	150900	150900	150600	99
482	20231222	104400	5563788900	150900	150600	150900	150600	75
483	20231222	104300	5552481800	150600	150600	150600	150500	1185
484	20231222	104200	5374125800	150600	150900	150900	150600	635
485	20231222	104100	5278445100	150900	151000	151000	150700	402
486	20231222	104000	5217817600	151000	151000	151000	151000	65
487	20231222	103900	5208002600	151000	151000	151000	151000	75
488	20231222	103800	5196677600	151000	150900	151000	150800	75
489	20231222	103700	5185360200	150900	150900	150900	150700	808
490	20231222	103600	5063536100	150800	150900	150900	150800	246
491	20231222	103500	5026428900	150900	150900	151000	150900	107
492	20231222	103400	5010282400	150900	150900	151000	150800	60
493	20231222	103300	5001229000	150800	150800	150900	150800	32
494	20231222	103200	4996403300	150800	150900	150900	150800	52
495	20231222	103100	4988559700	150800	151100	151300	150800	783
496	20231222	103000	4870396300	151100	151000	151100	151000	17
497	20231222	102900	4867828800	151000	150900	151000	150900	93
498	20231222	102800	4853791900	151000	151000	151000	150900	259
499	20231222	102700	4814691900	150900	151100	151100	150900	75
500	20231222	102600	4803362200	151100	151000	151100	151000	226
501	20231222	102500	4769235800	151000	151100	151100	151000	98
502	20231222	102400	4754436200	151000	151100	151100	151000	15
503	20231222	102300	4752170700	151000	151100	151100	151000	45
504	20231222	102200	4745372300	151300	151300	151300	151200	35
505	20231222	102100	4740076900	151300	151400	151400	151200	36
506	20231222	102000	4734630400	151400	151400	151500	151400	507
507	20231222	101900	4657868400	151300	151000	151300	151000	424
508	20231222	101800	4593760000	151000	151100	151100	150800	247
509	20231222	101700	4556487700	150900	151200	151200	150900	49
510	20231222	101600	4549091500	151300	151200	151300	150800	2279
511	20231222	101500	4205053800	151200	151200	151300	151200	15
512	20231222	101400	4202785100	151200	151200	151300	151200	165
513	20231222	101300	4177831200	151300	151200	151300	151200	194
514	20231222	101200	4148479600	151300	151300	151300	151200	181
515	20231222	101100	4121109900	151300	151300	151300	151200	73
516	20231222	101000	4110065100	151300	151300	151300	151200	38
517	20231222	100900	4104316100	151300	151300	151300	151200	104
518	20231222	100800	4088582800	151200	151300	151300	151200	51
519	20231222	100700	4080870200	151200	151300	151300	151200	299
520	20231222	100600	4035645300	151300	151300	151400	151300	22
521	20231222	100500	4032316200	151200	151300	151300	151200	121
522	20231222	100400	4014020900	151200	151000	151200	151000	64
523	20231222	100300	4004356400	151000	151300	151400	151000	563
524	20231222	100200	3919281200	151400	151500	151500	151400	27
525	20231222	100100	3915193000	151500	151400	151500	151400	11
526	20231222	100000	3913526700	151400	151600	151600	151400	51
527	20231222	095900	3905802700	151500	151500	151600	151500	149
528	20231222	095800	3883227000	151600	151700	151700	151600	60
529	20231222	095700	3874130400	151700	151800	151800	151700	93
530	20231222	095600	3860021100	151800	151800	151800	151700	58
531	20231222	095500	3851217800	151700	151800	151900	151700	204
532	20231222	095400	3820250100	151800	151900	151900	151800	192
533	20231222	095300	3791100400	151800	151900	151900	151800	51
534	20231222	095200	3783357600	151900	151800	151900	151800	30
535	20231222	095100	3778803100	151800	151800	151900	151800	45
536	20231222	095000	3771971000	151800	151700	151800	151700	122
537	20231222	094900	3753456500	151700	151800	152000	151700	540
538	20231222	094800	3671480600	151800	151400	151800	151300	429
539	20231222	094700	3606473900	151400	151100	151400	151100	234
540	20231222	094600	3571077400	151000	150900	151000	150900	397
541	20231222	094500	3511139100	150900	150800	150900	150800	274
542	20231222	094400	3469810300	150800	150900	150900	150800	745
543	20231222	094300	3357451800	150900	150800	150900	150800	656
544	20231222	094200	3258522400	150900	150900	150900	150800	316
545	20231222	094100	3210851100	150900	150800	151000	150800	710
546	20231222	094000	3103725100	150900	150900	151000	150800	689
547	20231222	093900	2999751600	150900	150900	151000	150900	135
548	20231222	093800	2979379900	150900	150900	151000	150900	124
549	20231222	093700	2960667900	150900	150800	150900	150800	171
550	20231222	093600	2934865000	150800	150900	150900	150800	293
551	20231222	093500	2890658900	150900	150800	150900	150800	317
552	20231222	093400	2842825100	150800	150800	150900	150800	182
553	20231222	093300	2815373700	150900	151000	151000	150800	757
554	20231222	093200	2701147100	151100	151100	151100	150900	231
555	20231222	093100	2666264800	151100	151200	151200	151000	639
556	20231222	093000	2569750800	151200	151100	151200	151100	63
557	20231222	092900	2560228600	151100	151100	151100	151000	116
558	20231222	092800	2542701500	151000	151500	151500	150900	302
559	20231222	092700	2497069100	151500	151500	151600	151400	131
560	20231222	092600	2477222200	151500	151600	151700	151500	346
561	20231222	092500	2424780000	151600	151500	151600	151400	385
562	20231222	092400	2366456800	151000	151000	151500	150900	922
563	20231222	092300	2227182700	151000	151100	151200	151000	1420
564	20231222	092200	2012735100	151100	151200	151200	151100	593
565	20231222	092100	1923111600	151200	151100	151200	151000	430
566	20231222	092000	1858146700	151100	151300	151300	151100	407
567	20231222	091900	1796594300	151200	151500	151500	151100	1198
568	20231222	091800	1615298800	151500	151500	151500	151400	189
569	20231222	091700	1586670300	151400	151500	151600	151400	729
570	20231222	091600	1476251100	151500	151700	151700	151500	786
571	20231222	091500	1357084300	151700	151700	151800	151700	374
572	20231222	091400	1300348400	151700	152200	152200	151700	552
573	20231222	091300	1216492000	152200	152300	152300	152200	823
574	20231222	091200	1091173900	152300	152300	152300	152200	54
575	20231222	091100	1082953000	152200	151900	152200	151700	917
576	20231222	091000	943638100	151800	151700	152200	151700	233
577	20231222	090900	908249900	152200	152000	152300	151700	355
578	20231222	090800	854313000	152200	152000	152300	151900	352
579	20231222	090700	800815000	152000	152100	152300	152000	433
580	20231222	090600	734948300	152300	152400	152400	152200	735
581	20231222	090500	623032700	152300	152500	152500	152300	325
582	20231222	090400	573514300	152500	152400	152500	152400	403
583	20231222	090300	512081400	152300	152400	152700	152200	521
584	20231222	090200	432728200	152300	153000	153000	152200	459
585	20231222	090100	362634700	153000	152200	153100	152100	554
586	20231222	090000	278160100	152100	151900	153400	151900	1827