KissMeData/005380/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	184400	68931686900	199000	199000	199000	199000	28766
3	20231222	184300	68931686900	199000	199000	199000	199000	0
4	20231222	184200	68931686900	199000	199000	199000	199000	0
5	20231222	184100	68931686900	199000	199000	199000	199000	0
6	20231222	184000	68931686900	199000	199000	199000	199000	0
7	20231222	183900	68931686900	199000	199000	199000	199000	0
8	20231222	183800	68931686900	199000	199000	199000	199000	0
9	20231222	183700	68931686900	199000	199000	199000	199000	0
10	20231222	183600	68931686900	199000	199000	199000	199000	0
11	20231222	183500	68931686900	199000	199000	199000	199000	0
12	20231222	183400	68931686900	199000	199000	199000	199000	0
13	20231222	183300	68931686900	199000	199000	199000	199000	0
14	20231222	183200	68931686900	199000	199000	199000	199000	0
15	20231222	183100	68931686900	199000	199000	199000	199000	0
16	20231222	183000	68931686900	199000	199000	199000	199000	0
17	20231222	182900	68931686900	199000	199000	199000	199000	0
18	20231222	182800	68931686900	199000	199000	199000	199000	0
19	20231222	182700	68931686900	199000	199000	199000	199000	0
20	20231222	182600	68931686900	199000	199000	199000	199000	0
21	20231222	182500	68931686900	199000	199000	199000	199000	0
22	20231222	182400	68931686900	199000	199000	199000	199000	0
23	20231222	182300	68931686900	199000	199000	199000	199000	0
24	20231222	182200	68931686900	199000	199000	199000	199000	0
25	20231222	182100	68931686900	199000	199000	199000	199000	0
26	20231222	182000	68931686900	199000	199000	199000	199000	0
27	20231222	181900	68931686900	199000	199000	199000	199000	0
28	20231222	181800	68931686900	199000	199000	199000	199000	0
29	20231222	181700	68931686900	199000	199000	199000	199000	0
30	20231222	181600	68931686900	199000	199000	199000	199000	0
31	20231222	181500	68931686900	199000	199000	199000	199000	0
32	20231222	181400	68931686900	199000	199000	199000	199000	28766
33	20231222	181300	68931686900	199000	199000	199000	199000	0
34	20231222	181200	68931686900	199000	199000	199000	199000	0
35	20231222	181100	68931686900	199000	199000	199000	199000	0
36	20231222	181000	68931686900	199000	199000	199000	199000	0
37	20231222	180900	68931686900	199000	199000	199000	199000	0
38	20231222	180800	68931686900	199000	199000	199000	199000	0
39	20231222	180700	68931686900	199000	199000	199000	199000	0
40	20231222	180600	68931686900	199000	199000	199000	199000	0
41	20231222	180500	68931686900	199000	199000	199000	199000	0
42	20231222	180400	68931686900	199000	199000	199000	199000	0
43	20231222	180300	68931686900	199000	199000	199000	199000	0
44	20231222	180200	68931686900	199000	199000	199000	199000	0
45	20231222	180100	68931686900	199000	199000	199000	199000	0
46	20231222	180000	68931686900	199000	199000	199000	199000	0
47	20231222	175900	68931686900	199000	199000	199000	199000	0
48	20231222	175800	68931686900	199000	199000	199000	199000	0
49	20231222	175700	68931686900	199000	199000	199000	199000	0
50	20231222	175600	68931686900	199000	199000	199000	199000	0
51	20231222	175500	68931686900	199000	199000	199000	199000	0
52	20231222	175400	68931686900	199000	199000	199000	199000	0
53	20231222	175300	68931686900	199000	199000	199000	199000	0
54	20231222	175200	68931686900	199000	199000	199000	199000	0
55	20231222	175100	68931686900	199000	199000	199000	199000	0
56	20231222	175000	68931686900	199000	199000	199000	199000	0
57	20231222	174900	68931686900	199000	199000	199000	199000	0
58	20231222	174800	68931686900	199000	199000	199000	199000	0
59	20231222	174700	68931686900	199000	199000	199000	199000	0
60	20231222	174600	68931686900	199000	199000	199000	199000	0
61	20231222	174500	68931686900	199000	199000	199000	199000	0
62	20231222	174400	68931686900	199000	199000	199000	199000	28766
63	20231222	174300	68931686900	199000	199000	199000	199000	0
64	20231222	174200	68931686900	199000	199000	199000	199000	0
65	20231222	174100	68931686900	199000	199000	199000	199000	0
66	20231222	174000	68931686900	199000	199000	199000	199000	0
67	20231222	173900	68931686900	199000	199000	199000	199000	0
68	20231222	173800	68931686900	199000	199000	199000	199000	0
69	20231222	173700	68931686900	199000	199000	199000	199000	0
70	20231222	173600	68931686900	199000	199000	199000	199000	0
71	20231222	173500	68931686900	199000	199000	199000	199000	0
72	20231222	173400	68931686900	199000	199000	199000	199000	0
73	20231222	173300	68931686900	199000	199000	199000	199000	0
74	20231222	173200	68931686900	199000	199000	199000	199000	0
75	20231222	173100	68931686900	199000	199000	199000	199000	0
76	20231222	173000	68931686900	199000	199000	199000	199000	0
77	20231222	172900	68931686900	199000	199000	199000	199000	0
78	20231222	172800	68931686900	199000	199000	199000	199000	0
79	20231222	172700	68931686900	199000	199000	199000	199000	0
80	20231222	172600	68931686900	199000	199000	199000	199000	0
81	20231222	172500	68931686900	199000	199000	199000	199000	0
82	20231222	172400	68931686900	199000	199000	199000	199000	0
83	20231222	172300	68931686900	199000	199000	199000	199000	0
84	20231222	172200	68931686900	199000	199000	199000	199000	0
85	20231222	172100	68931686900	199000	199000	199000	199000	0
86	20231222	172000	68931686900	199000	199000	199000	199000	0
87	20231222	171900	68931686900	199000	199000	199000	199000	0
88	20231222	171800	68931686900	199000	199000	199000	199000	0
89	20231222	171700	68931686900	199000	199000	199000	199000	0
90	20231222	171600	68931686900	199000	199000	199000	199000	0
91	20231222	171500	68931686900	199000	199000	199000	199000	0
92	20231222	171400	68931686900	199000	199000	199000	199000	28766
93	20231222	171300	68931686900	199000	199000	199000	199000	0
94	20231222	171200	68931686900	199000	199000	199000	199000	0
95	20231222	171100	68931686900	199000	199000	199000	199000	0
96	20231222	171000	68931686900	199000	199000	199000	199000	0
97	20231222	170900	68931686900	199000	199000	199000	199000	0
98	20231222	170800	68931686900	199000	199000	199000	199000	0
99	20231222	170700	68931686900	199000	199000	199000	199000	0
100	20231222	170600	68931686900	199000	199000	199000	199000	0
101	20231222	170500	68931686900	199000	199000	199000	199000	0
102	20231222	170400	68931686900	199000	199000	199000	199000	0
103	20231222	170300	68931686900	199000	199000	199000	199000	0
104	20231222	170200	68931686900	199000	199000	199000	199000	0
105	20231222	170100	68931686900	199000	199000	199000	199000	0
106	20231222	170000	68931686900	199000	199000	199000	199000	0
107	20231222	165900	68931686900	199000	199000	199000	199000	0
108	20231222	165800	68931686900	199000	199000	199000	199000	0
109	20231222	165700	68931686900	199000	199000	199000	199000	0
110	20231222	165600	68931686900	199000	199000	199000	199000	0
111	20231222	165500	68931686900	199000	199000	199000	199000	0
112	20231222	165400	68931686900	199000	199000	199000	199000	0
113	20231222	165300	68931686900	199000	199000	199000	199000	0
114	20231222	165200	68931686900	199000	199000	199000	199000	0
115	20231222	165100	68931686900	199000	199000	199000	199000	0
116	20231222	165000	68931686900	199000	199000	199000	199000	0
117	20231222	164900	68931686900	199000	199000	199000	199000	0
118	20231222	164800	68931686900	199000	199000	199000	199000	0
119	20231222	164700	68931686900	199000	199000	199000	199000	0
120	20231222	164600	68931686900	199000	199000	199000	199000	0
121	20231222	164500	68931686900	199000	199000	199000	199000	0
122	20231222	164400	68931686900	199000	199000	199000	199000	28766
123	20231222	164300	68931686900	199000	199000	199000	199000	0
124	20231222	164200	68931686900	199000	199000	199000	199000	0
125	20231222	164100	68931686900	199000	199000	199000	199000	0
126	20231222	164000	68931686900	199000	199000	199000	199000	0
127	20231222	163900	68931686900	199000	199000	199000	199000	0
128	20231222	163800	68931686900	199000	199000	199000	199000	0
129	20231222	163700	68931686900	199000	199000	199000	199000	0
130	20231222	163600	68931686900	199000	199000	199000	199000	0
131	20231222	163500	68931686900	199000	199000	199000	199000	0
132	20231222	163400	68931686900	199000	199000	199000	199000	0
133	20231222	163300	68931686900	199000	199000	199000	199000	0
134	20231222	163200	68931686900	199000	199000	199000	199000	0
135	20231222	163100	68931686900	199000	199000	199000	199000	0
136	20231222	163000	68931686900	199000	199000	199000	199000	0
137	20231222	162900	68931686900	199000	199000	199000	199000	0
138	20231222	162800	68931686900	199000	199000	199000	199000	0
139	20231222	162700	68931686900	199000	199000	199000	199000	0
140	20231222	162600	68931686900	199000	199000	199000	199000	0
141	20231222	162500	68931686900	199000	199000	199000	199000	0
142	20231222	162400	68931686900	199000	199000	199000	199000	0
143	20231222	162300	68931686900	199000	199000	199000	199000	0
144	20231222	162200	68931686900	199000	199000	199000	199000	0
145	20231222	162100	68931686900	199000	199000	199000	199000	0
146	20231222	162000	68931686900	199000	199000	199000	199000	0
147	20231222	161900	68931686900	199000	199000	199000	199000	0
148	20231222	161800	68931686900	199000	199000	199000	199000	0
149	20231222	161700	68931686900	199000	199000	199000	199000	0
150	20231222	161600	68931686900	199000	199000	199000	199000	0
151	20231222	161500	68931686900	199000	199000	199000	199000	0
152	20231222	161400	68931686900	199000	199000	199000	199000	28766
153	20231222	161300	68931686900	199000	199000	199000	199000	0
154	20231222	161200	68931686900	199000	199000	199000	199000	0
155	20231222	161100	68931686900	199000	199000	199000	199000	0
156	20231222	161000	68931686900	199000	199000	199000	199000	0
157	20231222	160900	68931686900	199000	199000	199000	199000	0
158	20231222	160800	68931686900	199000	199000	199000	199000	0
159	20231222	160700	68931686900	199000	199000	199000	199000	0
160	20231222	160600	68931686900	199000	199000	199000	199000	0
161	20231222	160500	68931686900	199000	199000	199000	199000	0
162	20231222	160400	68931686900	199000	199000	199000	199000	0
163	20231222	160300	68931686900	199000	199000	199000	199000	0
164	20231222	160200	68931686900	199000	199000	199000	199000	0
165	20231222	160100	68931686900	199000	199000	199000	199000	0
166	20231222	160000	68931686900	199000	199000	199000	199000	0
167	20231222	155900	68931686900	199000	199000	199000	199000	0
168	20231222	155800	68931686900	199000	199000	199000	199000	0
169	20231222	155700	68931686900	199000	199000	199000	199000	0
170	20231222	155600	68931686900	199000	199000	199000	199000	0
171	20231222	155500	68931686900	199000	199000	199000	199000	0
172	20231222	155400	68931686900	199000	199000	199000	199000	0
173	20231222	155300	68931686900	199000	199000	199000	199000	0
174	20231222	155200	68931686900	199000	199000	199000	199000	0
175	20231222	155100	68931686900	199000	199000	199000	199000	0
176	20231222	155000	68931686900	199000	199000	199000	199000	0
177	20231222	154900	68931686900	199000	199000	199000	199000	0
178	20231222	154800	68931686900	199000	199000	199000	199000	0
179	20231222	154700	68931686900	199000	199000	199000	199000	0
180	20231222	154600	68931686900	199000	199000	199000	199000	0
181	20231222	154500	68931686900	199000	199000	199000	199000	0
182	20231222	154400	68931686900	199000	199000	199000	199000	28766
183	20231222	154300	68931686900	199000	199000	199000	199000	0
184	20231222	154200	68931686900	199000	199000	199000	199000	0
185	20231222	154100	68931686900	199000	199000	199000	199000	0
186	20231222	154000	68931686900	199000	199000	199000	199000	0
187	20231222	153900	68931686900	199000	199000	199000	199000	0
188	20231222	153800	68931686900	199000	199000	199000	199000	0
189	20231222	153700	68931686900	199000	199000	199000	199000	0
190	20231222	153600	68931686900	199000	199000	199000	199000	0
191	20231222	153500	68931686900	199000	199000	199000	199000	0
192	20231222	153400	68931686900	199000	199000	199000	199000	0
193	20231222	153300	68931686900	199000	199000	199000	199000	0
194	20231222	153200	68931686900	199000	199000	199000	199000	0
195	20231222	153100	68931686900	199000	199000	199000	199000	0
196	20231222	153000	68931686900	199000	199000	199000	199000	28766
197	20231222	152900	63207252900	199100	199100	199100	199100	0
198	20231222	152800	63207252900	199100	199100	199100	199100	0
199	20231222	152700	63207252900	199100	199100	199100	199100	0
200	20231222	152600	63207252900	199100	199100	199100	199100	0
201	20231222	152500	63207252900	199100	199100	199100	199100	0
202	20231222	152400	63207252900	199100	199100	199100	199100	0
203	20231222	152300	63207252900	199100	199100	199100	199100	0
204	20231222	152200	63207252900	199100	199100	199100	199100	0
205	20231222	152100	63207252900	199100	199100	199100	199100	0
206	20231222	152000	63207252900	199100	199100	199100	199100	0
207	20231222	151900	63207252900	199100	199000	199100	199000	1496
208	20231222	151800	62909494500	199000	199000	199100	199000	775
209	20231222	151700	62755226200	199100	199000	199100	199000	1976
210	20231222	151600	62361942100	199100	199200	199300	199000	1406
211	20231222	151500	62081971300	199200	199200	199300	199200	634
212	20231222	151400	61955674900	199200	199100	199300	199000	2079
213	20231222	151300	61541593400	199100	199200	199300	199100	1419
214	20231222	151200	61258957500	199200	199200	199300	199200	604
215	20231222	151100	61138638900	199200	199200	199300	199200	1966
216	20231222	151000	60746847300	199200	199300	199400	199200	1710
217	20231222	150900	60406099300	199300	199400	199500	199300	1139
218	20231222	150800	60179026000	199400	199400	199500	199400	194
219	20231222	150700	60140340900	199400	199500	199600	199400	496
220	20231222	150600	60041389100	199500	199600	199700	199500	1219
221	20231222	150500	59798083600	199600	199700	199700	199600	202
222	20231222	150400	59757754400	199600	199500	199700	199500	5472
223	20231222	150300	58665552200	199500	199500	199600	199500	536
224	20231222	150200	58558610500	199500	199500	199600	199500	665
225	20231222	150100	58425941200	199500	199400	199500	199400	5078
226	20231222	150000	57412936700	199400	199500	199500	199400	635
227	20231222	145900	57286304900	199400	199500	199600	199400	3051
228	20231222	145800	56677681700	199600	199500	199600	199500	472
229	20231222	145700	56583509300	199500	199600	199600	199500	332
230	20231222	145600	56517265300	199600	199500	199600	199500	318
231	20231222	145500	56453808700	199600	199600	199600	199500	467
232	20231222	145400	56360624500	199500	199600	199600	199500	288
233	20231222	145300	56303154100	199500	199500	199600	199500	469
234	20231222	145200	56209577900	199500	199500	199600	199500	333
235	20231222	145100	56143132400	199500	199600	199600	199500	941
236	20231222	145000	55955387100	199600	199600	199600	199500	259
237	20231222	144900	55903705000	199500	199600	199600	199500	403
238	20231222	144800	55823289300	199500	199500	199600	199500	459
239	20231222	144700	55731706700	199500	199600	199600	199500	337
240	20231222	144600	55664469200	199500	199600	199600	199500	298
241	20231222	144500	55605003100	199500	199500	199600	199500	179
242	20231222	144400	55569287500	199500	199400	199600	199400	5093
243	20231222	144300	54553198000	199400	199400	199500	199400	271
244	20231222	144200	54499151200	199400	199500	199500	199400	924
245	20231222	144100	54314892800	199400	199500	199500	199400	164
246	20231222	144000	54282177800	199500	199500	199500	199400	400
247	20231222	143900	54202404000	199400	199500	199500	199400	457
248	20231222	143800	54111270900	199400	199400	199500	199300	2388
249	20231222	143700	53635100800	199400	199300	199400	199300	636
250	20231222	143600	53508334200	199300	199300	199400	199200	1731
251	20231222	143500	53163339700	199300	199300	199400	199200	834
252	20231222	143400	52997160800	199300	199400	199400	199300	2038
253	20231222	143300	52590974600	199400	199400	199400	199300	497
254	20231222	143200	52491911700	199300	199500	199500	199300	668
255	20231222	143100	52358709800	199400	199400	199500	199400	495
256	20231222	143000	52259988000	199400	199400	199500	199300	2348
257	20231222	142900	51791816100	199400	199400	199400	199300	510
258	20231222	142800	51690147500	199400	199300	199400	199300	236
259	20231222	142700	51643101400	199300	199300	199400	199200	1079
260	20231222	142600	51428063600	199300	199200	199300	199200	281
261	20231222	142500	51372074600	199300	199400	199400	199200	385
262	20231222	142400	51295348900	199400	199400	199400	199300	578
263	20231222	142300	51180133100	199400	199200	199400	199200	1303
264	20231222	142200	50920449400	199200	199300	199300	199200	368
265	20231222	142100	50847120600	199200	199300	199300	199200	547
266	20231222	142000	50738124000	199300	199400	199400	199200	322
267	20231222	141900	50673951000	199400	199300	199400	199300	368
268	20231222	141800	50600595800	199400	199400	199400	199300	580
269	20231222	141700	50484985300	199400	199300	199400	199300	366
270	20231222	141600	50412019800	199300	199500	199500	199300	588
271	20231222	141500	50294808500	199500	199400	199500	199300	2388
272	20231222	141400	49818525000	199300	199400	199400	199300	171
273	20231222	141300	49784436500	199400	199400	199500	199300	1801
274	20231222	141200	49425307800	199400	199500	199500	199400	266
275	20231222	141100	49372252300	199400	199400	199400	199300	1472
276	20231222	141000	49078748600	199400	199500	199500	199300	278
277	20231222	140900	49023325400	199400	199500	199500	199400	432
278	20231222	140800	48937170300	199400	199400	199500	199400	224
279	20231222	140700	48892494600	199400	199400	199500	199400	337
280	20231222	140600	48825284300	199400	199600	199600	199400	164
281	20231222	140500	48792570100	199500	199600	199600	199400	588
282	20231222	140400	48675258800	199600	199700	199700	199500	2143
283	20231222	140300	48247554000	199600	199600	199700	199600	557
284	20231222	140200	48136369500	199600	199700	199700	199600	259
285	20231222	140100	48084664500	199600	199600	199700	199600	512
286	20231222	140000	47982452400	199700	199700	199700	199600	505
287	20231222	135900	47881641700	199700	199700	199700	199600	363
288	20231222	135800	47809176500	199700	199700	199700	199600	440
289	20231222	135700	47721326000	199700	199700	199700	199600	460
290	20231222	135600	47629487000	199700	199600	199700	199600	432
291	20231222	135500	47543245400	199600	199700	199700	199600	445
292	20231222	135400	47454392100	199700	199700	199700	199600	540
293	20231222	135300	47346563500	199700	199700	199700	199600	1410
294	20231222	135200	47064992200	199700	199600	199700	199600	1311
295	20231222	135100	46803296700	199600	199700	199700	199600	672
296	20231222	135000	46669144300	199700	199600	199700	199600	374
297	20231222	134900	46594461600	199600	199800	199800	199600	2385
298	20231222	134800	46118179500	199800	199800	199800	199700	347
299	20231222	134700	46048868700	199700	199700	199800	199700	278
300	20231222	134600	45993331000	199700	199800	199800	199700	418
301	20231222	134500	45909824900	199800	199800	199800	199700	352
302	20231222	134400	45839514900	199700	199800	199800	199700	339
303	20231222	134300	45771788100	199800	199700	199800	199700	639
304	20231222	134200	45644137800	199700	199700	199800	199700	311
305	20231222	134100	45582010000	199700	199800	199800	199700	446
306	20231222	134000	45492932200	199700	199700	199800	199700	424
307	20231222	133900	45408236800	199700	199800	199800	199700	781
308	20231222	133800	45252248000	199800	199700	199800	199700	444
309	20231222	133700	45163566300	199700	199800	199800	199700	346
310	20231222	133600	45094440100	199800	199800	199800	199700	526
311	20231222	133500	44989373300	199700	199800	199800	199700	477
312	20231222	133400	44894093800	199800	199800	199800	199700	240
313	20231222	133300	44846150600	199800	199800	199800	199700	486
314	20231222	133200	44749052400	199800	199700	199800	199700	1988
315	20231222	133100	44351862000	199800	199800	199800	199700	1361
316	20231222	133000	44079951000	199800	199800	199800	199700	440
317	20231222	132900	43992051600	199800	199800	199800	199700	212
318	20231222	132800	43949701100	199800	199700	199800	199700	321
319	20231222	132700	43885578800	199800	199800	199800	199700	312
320	20231222	132600	43823245400	199800	199800	199800	199700	382
321	20231222	132500	43746934700	199800	199800	199800	199700	496
322	20231222	132400	43647840200	199800	199700	199800	199700	1419
323	20231222	132300	43364456100	199700	199700	199700	199600	455
324	20231222	132200	43273605800	199700	199700	199700	199600	343
325	20231222	132100	43205110800	199700	199700	199700	199600	435
326	20231222	132000	43118245000	199600	199600	199700	199600	440
327	20231222	131900	43030389300	199700	199700	199700	199600	258
328	20231222	131800	42978872900	199700	199700	199700	199600	800
329	20231222	131700	42819114000	199700	199600	199700	199600	1725
330	20231222	131600	42474724800	199600	199700	199700	199600	3142
331	20231222	131500	41847502600	199600	199700	199700	199600	504
332	20231222	131400	41746877200	199600	199600	199700	199600	751
333	20231222	131300	41596967800	199600	199600	199700	199500	1814
334	20231222	131200	41234891400	199600	199600	199600	199500	261
335	20231222	131100	41182799100	199600	199500	199600	199500	262
336	20231222	131000	41130521400	199500	199500	199600	199500	298
337	20231222	130900	41071061300	199500	199600	199600	199500	324
338	20231222	130800	41006407500	199600	199600	199600	199500	289
339	20231222	130700	40948742800	199600	199500	199700	199500	197
340	20231222	130600	40909423200	199500	199700	199700	199500	573
341	20231222	130500	40795058000	199700	199700	199800	199600	261
342	20231222	130400	40742940000	199700	199800	199800	199600	513
343	20231222	130300	40640490100	199700	199800	199800	199600	934
344	20231222	130200	40453971700	199800	199700	199800	199700	475
345	20231222	130100	40359103700	199700	199500	199800	199500	3879
346	20231222	130000	39584728100	199600	199500	199600	199400	2853
347	20231222	125900	39015472100	199500	199400	199500	199300	414
348	20231222	125800	38932917700	199300	199500	199500	199300	1057
349	20231222	125700	38722137700	199400	199500	199500	199400	100
350	20231222	125600	38702193100	199400	199400	199500	199400	1862
351	20231222	125500	38330823200	199500	199500	199500	199400	229
352	20231222	125400	38285149000	199400	199500	199500	199400	461
353	20231222	125300	38193202100	199500	199400	199500	199400	234
354	20231222	125200	38146533800	199400	199400	199500	199400	362
355	20231222	125100	38074340400	199500	199500	199500	199400	225
356	20231222	125000	38029461000	199500	199400	199500	199400	146
357	20231222	124900	38000339500	199500	199300	199500	199300	1102
358	20231222	124800	37780605300	199400	199400	199400	199300	406
359	20231222	124700	37699674600	199400	199400	199500	199200	870
360	20231222	124600	37526245500	199300	199400	199400	199300	293
361	20231222	124500	37467834500	199400	199500	199500	199300	595
362	20231222	124400	37349190000	199500	199400	199500	199300	614
363	20231222	124300	37226746100	199400	199300	199400	199300	260
364	20231222	124200	37174911700	199400	199400	199400	199300	177
365	20231222	124100	37139621300	199300	199400	199400	199300	966
366	20231222	124000	36947025300	199300	199400	199400	199300	193
367	20231222	123900	36908546700	199400	199400	199400	199300	142
368	20231222	123800	36880236200	199400	199400	199400	199300	206
369	20231222	123700	36839166200	199400	199400	199400	199300	257
370	20231222	123600	36787924300	199400	199400	199400	199300	1301
371	20231222	123500	36528538600	199400	199300	199400	199300	435
372	20231222	123400	36441820500	199400	199300	199400	199300	618
373	20231222	123300	36318620200	199400	199400	199400	199300	391
374	20231222	123200	36240679300	199400	199400	199400	199300	474
375	20231222	123100	36146199200	199400	199400	199400	199300	898
376	20231222	123000	35967158500	199400	199300	199400	199300	395
377	20231222	122900	35888423700	199300	199400	199400	199300	336
378	20231222	122800	35821450800	199400	199300	199400	199300	492
379	20231222	122700	35723378500	199400	199400	199400	199300	101
380	20231222	122600	35703244400	199300	199300	199400	199300	264
381	20231222	122500	35650610500	199400	199300	199400	199300	148
382	20231222	122400	35621104100	199300	199400	199400	199300	86
383	20231222	122300	35603963700	199400	199400	199400	199300	471
384	20231222	122200	35510089700	199400	199400	199400	199300	240
385	20231222	122100	35462247300	199400	199400	199500	199300	501
386	20231222	122000	35362350200	199500	199400	199500	199400	177
387	20231222	121900	35327045200	199500	199500	199500	199400	367
388	20231222	121800	35253833600	199500	199500	199500	199400	188
389	20231222	121700	35216331400	199500	199400	199500	199300	430
390	20231222	121600	35130571800	199500	199600	199700	199300	3516
391	20231222	121500	34429059000	199600	199700	199700	199600	64
392	20231222	121400	34416280800	199700	199600	199700	199600	115
393	20231222	121300	34393319100	199600	199600	199800	199600	1266
394	20231222	121200	34140534000	199600	199700	199700	199600	359
395	20231222	121100	34068852300	199700	199600	199700	199600	156
396	20231222	121000	34037706900	199600	199700	199800	199600	1253
397	20231222	120900	33787483500	199700	199600	199700	199600	882
398	20231222	120800	33611355800	199700	199600	199700	199600	1738
399	20231222	120700	33264281100	199600	199600	199700	199600	119
400	20231222	120600	33240520800	199600	199700	199700	199600	361
401	20231222	120500	33168436200	199600	199600	199700	199600	305
402	20231222	120400	33107536000	199700	199600	199700	199600	1584
403	20231222	120300	32791350900	199600	199500	199600	199400	4784
404	20231222	120200	31836942700	199500	199500	199500	199400	186
405	20231222	120100	31799845500	199500	199400	199500	199300	3002
406	20231222	120000	31201245400	199300	199300	199400	199300	327
407	20231222	115900	31136062200	199400	199300	199400	199300	387
408	20231222	115800	31058916600	199400	199400	199400	199300	186
409	20231222	115700	31021838800	199400	199400	199400	199300	148
410	20231222	115600	30992335800	199400	199400	199400	199300	139
411	20231222	115500	30964619700	199400	199300	199400	199300	481
412	20231222	115400	30868749700	199400	199300	199400	199300	103
413	20231222	115300	30848218800	199400	199400	199400	199300	378
414	20231222	115200	30772855800	199300	199200	199400	199200	1331
415	20231222	115100	30507606000	199200	199300	199300	199200	144
416	20231222	115000	30478916000	199300	199200	199300	199200	379
417	20231222	114900	30403394400	199200	199300	199300	199200	324
418	20231222	114800	30338826700	199300	199200	199300	199200	259
419	20231222	114700	30287228300	199300	199100	199300	199100	735
420	20231222	114600	30140815800	199200	199100	199200	199000	709
421	20231222	114500	29999652700	199200	199200	199200	199100	59
422	20231222	114400	29987903000	199200	199100	199200	199100	337
423	20231222	114300	29920801300	199100	199200	199200	199100	232
424	20231222	114200	29874598500	199200	199200	199300	199200	977
425	20231222	114100	29679976400	199200	199300	199300	199200	417
426	20231222	114000	29596879900	199300	199200	199300	199200	355
427	20231222	113900	29526131900	199300	199300	199300	199200	270
428	20231222	113800	29472341900	199300	199300	199300	199200	116
429	20231222	113700	29449230300	199200	199300	199300	199200	63
430	20231222	113600	29436675000	199200	199200	199300	199200	192
431	20231222	113500	29398422200	199300	199200	199300	199200	509
432	20231222	113400	29297025000	199200	199000	199200	199000	834
433	20231222	113300	29130951300	199000	199100	199100	199000	325
434	20231222	113200	29066271000	199000	199000	199100	199000	610
435	20231222	113100	28944877400	199000	199000	199100	199000	198
436	20231222	113000	28905465900	199100	199000	199100	199000	281
437	20231222	112900	28849543900	199100	199000	199100	199000	78
438	20231222	112800	28834014600	199000	199200	199200	199000	1153
439	20231222	112700	28604456500	199200	199200	199200	199100	288
440	20231222	112600	28547100400	199200	199200	199200	199100	366
441	20231222	112500	28474196700	199100	199200	199200	199100	119
442	20231222	112400	28450497200	199200	199100	199200	199100	97
443	20231222	112300	28431179500	199200	199200	199200	199100	87
444	20231222	112200	28413853900	199200	199100	199200	199100	69
445	20231222	112100	28400113800	199200	199200	199300	199100	56
446	20231222	112000	28388959400	199200	199100	199200	199100	450
447	20231222	111900	28299322500	199200	199200	199300	199200	257
448	20231222	111800	28248124100	199200	199200	199200	199100	476
449	20231222	111700	28153312200	199200	199200	199200	199100	403
450	20231222	111600	28073037100	199300	199300	199300	199200	121
451	20231222	111500	28048932300	199200	199100	199300	199100	210
452	20231222	111400	28007098400	199200	199200	199300	199100	616
453	20231222	111300	27884358400	199200	199200	199300	199200	277
454	20231222	111200	27829177000	199300	199400	199400	199200	949
455	20231222	111100	27639999100	199400	199300	199400	199200	1114
456	20231222	111000	27417974600	199300	199300	199300	199200	81
457	20231222	110900	27401833900	199200	199300	199300	199200	504
458	20231222	110800	27301432600	199300	198900	199300	198900	2346
459	20231222	110700	26834529900	198900	198900	199000	198900	93
460	20231222	110600	26816027600	199000	199000	199000	198900	78
461	20231222	110500	26800509800	199000	198800	199000	198800	277
462	20231222	110400	26745411900	198900	198800	198900	198800	193
463	20231222	110300	26707025000	198900	199000	199000	198800	1308
464	20231222	110200	26446861400	199000	198800	199000	198800	1861
465	20231222	110100	26076708000	198800	198800	198900	198800	156
466	20231222	110000	26045694600	198800	198900	198900	198800	207
467	20231222	105900	26004532600	198800	198800	198900	198800	1026
468	20231222	105800	25800560200	198800	198800	198900	198700	1586
469	20231222	105700	25485255900	198700	198800	198800	198700	308
470	20231222	105600	25424043700	198700	198700	198800	198700	118
471	20231222	105500	25400591300	198700	198800	198800	198700	65
472	20231222	105400	25387670000	198700	198700	198800	198700	386
473	20231222	105300	25310937500	198700	198800	198800	198700	335
474	20231222	105200	25244347800	198800	198800	198800	198700	86
475	20231222	105100	25227257300	198700	198800	198900	198700	190
476	20231222	105000	25189483700	198800	198900	198900	198800	1681
477	20231222	104900	24855252500	198900	198800	198900	198800	70
478	20231222	104800	24841332600	198800	198900	199000	198800	620
479	20231222	104700	24718010300	198900	198900	199000	198800	1163
480	20231222	104600	24486689600	198900	198900	199000	198900	173
481	20231222	104500	24452273900	199000	199100	199100	199000	446
482	20231222	104400	24363518700	199100	199000	199100	199000	567
483	20231222	104300	24250682600	199100	199100	199200	199000	741
484	20231222	104200	24103165000	199100	199300	199300	199100	466
485	20231222	104100	24010332700	199300	199300	199300	199300	1310
486	20231222	104000	23749249700	199300	199300	199400	199300	263
487	20231222	103900	23696831200	199400	199400	199400	199300	296
488	20231222	103800	23637815200	199400	199200	199400	199200	1383
489	20231222	103700	23362192800	199200	199100	199200	199100	807
490	20231222	103600	23201456100	199200	199200	199200	199100	926
491	20231222	103500	23017003500	199200	199100	199200	199100	275
492	20231222	103400	22962239900	199200	199200	199200	199100	135
493	20231222	103300	22935351500	199200	199100	199200	199000	809
494	20231222	103200	22774273400	199100	199000	199100	198900	1403
495	20231222	103100	22495016200	198900	198800	199000	198800	779
496	20231222	103000	22340072100	198800	198900	198900	198800	425
497	20231222	102900	22255560900	198900	198800	198900	198800	135
498	20231222	102800	22228718300	198800	198800	198900	198800	218
499	20231222	102700	22185377000	198800	198800	198900	198800	411
500	20231222	102600	22103640800	198900	198900	198900	198800	117
501	20231222	102500	22080375400	198800	199000	199000	198800	928
502	20231222	102400	21895774300	198900	199000	199000	198900	368
503	20231222	102300	21822565500	198900	199000	199000	198900	80
504	20231222	102200	21806647400	199000	198900	199000	198900	735
505	20231222	102100	21660427200	198800	198900	198900	198800	185
506	20231222	102000	21623636700	198800	198700	198900	198700	1474
507	20231222	101900	21330608500	198700	198700	198800	198600	835
508	20231222	101800	21164692900	198700	198800	198800	198600	246
509	20231222	101700	21115810000	198700	198600	198700	198600	806
510	20231222	101600	20955665900	198700	198600	198700	198500	309
511	20231222	101500	20894293800	198600	198500	198700	198500	722
512	20231222	101400	20750922700	198500	198600	198600	198500	264
513	20231222	101300	20698513900	198500	198500	198600	198500	1413
514	20231222	101200	20417997400	198600	198800	198800	198500	5808
515	20231222	101100	19264142700	198700	198800	198800	198700	148
516	20231222	101000	19234728100	198800	198800	198800	198700	113
517	20231222	100900	19212274000	198800	198800	198800	198700	723
518	20231222	100800	19068585000	198700	198900	198900	198700	2642
519	20231222	100700	18543496100	198800	198800	198900	198800	374
520	20231222	100600	18469141000	198900	198900	198900	198800	103
521	20231222	100500	18448659200	198900	199000	199000	198900	518
522	20231222	100400	18345623300	199000	198800	199000	198800	3369
523	20231222	100300	17675237400	198900	198900	198900	198800	1465
524	20231222	100200	17383865500	198800	198800	198900	198800	148
525	20231222	100100	17354437600	198800	198800	198900	198800	234
526	20231222	100000	17307900400	198900	198900	198900	198800	139
527	20231222	095900	17280264200	198800	198800	198900	198800	199
528	20231222	095800	17240698600	198800	198800	198900	198800	419
529	20231222	095700	17157398300	198800	198800	198900	198700	185
530	20231222	095600	17120621600	198800	198800	198900	198700	973
531	20231222	095500	16927152000	198800	198900	198900	198800	152
532	20231222	095400	16896931100	198800	198800	198900	198700	439
533	20231222	095300	16809659500	198800	198800	198800	198700	1598
534	20231222	095200	16491979200	198800	198800	198900	198800	1859
535	20231222	095100	16122351500	198900	198900	199000	198900	501
536	20231222	095000	16022699900	198900	198900	199000	198800	396
537	20231222	094900	15943933500	198900	198900	199000	198800	1831
538	20231222	094800	15579654400	198900	198800	199000	198800	1290
539	20231222	094700	15323073000	198900	198900	199000	198800	1081
540	20231222	094600	15108077100	198900	198900	199000	198800	314
541	20231222	094500	15045623800	198900	198900	199000	198900	864
542	20231222	094400	14873767100	198900	198900	199000	198800	1367
543	20231222	094300	14601870300	198900	198900	199000	198900	375
544	20231222	094200	14527282600	198900	198900	199000	198900	872
545	20231222	094100	14353830900	198900	199000	199000	198900	686
546	20231222	094000	14217347400	199000	199200	199200	199000	1284
547	20231222	093900	13961704300	199100	199100	199200	199100	174
548	20231222	093800	13927060100	199200	199200	199300	199100	555
549	20231222	093700	13816490900	199200	199300	199400	199200	1865
550	20231222	093600	13444820200	199300	199300	199400	199300	617
551	20231222	093500	13321841000	199400	199400	199500	199300	551
552	20231222	093400	13212003700	199400	199500	199600	199400	575
553	20231222	093300	13097330800	199500	199600	199700	199500	665
554	20231222	093200	12964610200	199600	199500	199700	199400	639
555	20231222	093100	12837100700	199400	199500	199500	199300	1053
556	20231222	093000	12627080600	199500	199500	199500	199400	469
557	20231222	092900	12533552200	199500	199400	199500	199300	506
558	20231222	092800	12432650000	199400	199400	199500	199300	526
559	20231222	092700	12327759900	199400	199500	199600	199400	769
560	20231222	092600	12174310800	199500	199800	199900	199000	4332
561	20231222	092500	11310093700	199800	199800	199900	199800	577
562	20231222	092400	11194773700	199800	199900	200000	199800	3600
563	20231222	092300	10475236600	199900	199800	199900	199800	2268
564	20231222	092200	10021882700	199800	199400	199900	199300	6155
565	20231222	092100	8793118300	199400	198900	199400	198900	3608
566	20231222	092000	8074490600	198900	199000	199100	198900	1043
567	20231222	091900	7866980000	199000	198800	199100	198700	1592
568	20231222	091800	7550314600	198700	198800	198800	198700	804
569	20231222	091700	7390503800	198700	198900	198900	198700	1626
570	20231222	091600	7067254200	198900	199000	199100	198800	2308
571	20231222	091500	6608119300	199100	199000	199100	199000	464
572	20231222	091400	6515775500	199100	199000	199100	199000	1358
573	20231222	091300	6245524300	199000	199200	199300	199000	1755
574	20231222	091200	5896030200	199200	199200	199200	199100	690
575	20231222	091100	5758596400	199300	199200	199300	199200	720
576	20231222	091000	5615165400	199200	199100	199300	199100	846
577	20231222	090900	5446625000	199100	199000	199100	198900	1382
578	20231222	090800	5171592600	198900	199000	199100	198900	954
579	20231222	090700	4981772600	199100	199100	199300	199000	1743
580	20231222	090600	4634771600	199100	199100	199200	199000	1261
581	20231222	090500	4383675100	199000	199000	199100	198900	1643
582	20231222	090400	4056722500	199000	199500	199500	199000	1923
583	20231222	090300	3673439700	199500	199600	199700	199500	1098
584	20231222	090200	3454279200	199700	199900	200000	199600	2393
585	20231222	090100	2976086000	199900	199800	200500	199600	3692
586	20231222	090000	2238098000	199700	200000	200500	199600	11193