KissMeData/005430/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	184500	792081000	59800	59800	59800	59800	260
3	20240216	184400	792081000	59800	59800	59800	59800	0
4	20240216	184300	792081000	59800	59800	59800	59800	0
5	20240216	184200	792081000	59800	59800	59800	59800	0
6	20240216	184100	792081000	59800	59800	59800	59800	0
7	20240216	184000	792081000	59800	59800	59800	59800	0
8	20240216	183900	792081000	59800	59800	59800	59800	0
9	20240216	183800	792081000	59800	59800	59800	59800	0
10	20240216	183700	792081000	59800	59800	59800	59800	0
11	20240216	183600	792081000	59800	59800	59800	59800	0
12	20240216	183500	792081000	59800	59800	59800	59800	0
13	20240216	183400	792081000	59800	59800	59800	59800	0
14	20240216	183300	792081000	59800	59800	59800	59800	0
15	20240216	183200	792081000	59800	59800	59800	59800	0
16	20240216	183100	792081000	59800	59800	59800	59800	0
17	20240216	183000	792081000	59800	59800	59800	59800	0
18	20240216	182900	792081000	59800	59800	59800	59800	0
19	20240216	182800	792081000	59800	59800	59800	59800	0
20	20240216	182700	792081000	59800	59800	59800	59800	0
21	20240216	182600	792081000	59800	59800	59800	59800	0
22	20240216	182500	792081000	59800	59800	59800	59800	0
23	20240216	182400	792081000	59800	59800	59800	59800	0
24	20240216	182300	792081000	59800	59800	59800	59800	0
25	20240216	182200	792081000	59800	59800	59800	59800	0
26	20240216	182100	792081000	59800	59800	59800	59800	0
27	20240216	182000	792081000	59800	59800	59800	59800	0
28	20240216	181900	792081000	59800	59800	59800	59800	0
29	20240216	181800	792081000	59800	59800	59800	59800	0
30	20240216	181700	792081000	59800	59800	59800	59800	0
31	20240216	181600	792081000	59800	59800	59800	59800	0
32	20240216	181500	792081000	59800	59800	59800	59800	260
33	20240216	181400	792081000	59800	59800	59800	59800	0
34	20240216	181300	792081000	59800	59800	59800	59800	0
35	20240216	181200	792081000	59800	59800	59800	59800	0
36	20240216	181100	792081000	59800	59800	59800	59800	0
37	20240216	181000	792081000	59800	59800	59800	59800	0
38	20240216	180900	792081000	59800	59800	59800	59800	0
39	20240216	180800	792081000	59800	59800	59800	59800	0
40	20240216	180700	792081000	59800	59800	59800	59800	0
41	20240216	180600	792081000	59800	59800	59800	59800	0
42	20240216	180500	792081000	59800	59800	59800	59800	0
43	20240216	180400	792081000	59800	59800	59800	59800	0
44	20240216	180300	792081000	59800	59800	59800	59800	0
45	20240216	180200	792081000	59800	59800	59800	59800	0
46	20240216	180100	792081000	59800	59800	59800	59800	0
47	20240216	180000	792081000	59800	59800	59800	59800	0
48	20240216	175900	792081000	59800	59800	59800	59800	0
49	20240216	175800	792081000	59800	59800	59800	59800	0
50	20240216	175700	792081000	59800	59800	59800	59800	0
51	20240216	175600	792081000	59800	59800	59800	59800	0
52	20240216	175500	792081000	59800	59800	59800	59800	0
53	20240216	175400	792081000	59800	59800	59800	59800	0
54	20240216	175300	792081000	59800	59800	59800	59800	0
55	20240216	175200	792081000	59800	59800	59800	59800	0
56	20240216	175100	792081000	59800	59800	59800	59800	0
57	20240216	175000	792081000	59800	59800	59800	59800	0
58	20240216	174900	792081000	59800	59800	59800	59800	0
59	20240216	174800	792081000	59800	59800	59800	59800	0
60	20240216	174700	792081000	59800	59800	59800	59800	0
61	20240216	174600	792081000	59800	59800	59800	59800	0
62	20240216	174500	792081000	59800	59800	59800	59800	260
63	20240216	174400	792081000	59800	59800	59800	59800	0
64	20240216	174300	792081000	59800	59800	59800	59800	0
65	20240216	174200	792081000	59800	59800	59800	59800	0
66	20240216	174100	792081000	59800	59800	59800	59800	0
67	20240216	174000	792081000	59800	59800	59800	59800	0
68	20240216	173900	792081000	59800	59800	59800	59800	0
69	20240216	173800	792081000	59800	59800	59800	59800	0
70	20240216	173700	792081000	59800	59800	59800	59800	0
71	20240216	173600	792081000	59800	59800	59800	59800	0
72	20240216	173500	792081000	59800	59800	59800	59800	0
73	20240216	173400	792081000	59800	59800	59800	59800	0
74	20240216	173300	792081000	59800	59800	59800	59800	0
75	20240216	173200	792081000	59800	59800	59800	59800	0
76	20240216	173100	792081000	59800	59800	59800	59800	0
77	20240216	173000	792081000	59800	59800	59800	59800	0
78	20240216	172900	792081000	59800	59800	59800	59800	0
79	20240216	172800	792081000	59800	59800	59800	59800	0
80	20240216	172700	792081000	59800	59800	59800	59800	0
81	20240216	172600	792081000	59800	59800	59800	59800	0
82	20240216	172500	792081000	59800	59800	59800	59800	0
83	20240216	172400	792081000	59800	59800	59800	59800	0
84	20240216	172300	792081000	59800	59800	59800	59800	0
85	20240216	172200	792081000	59800	59800	59800	59800	0
86	20240216	172100	792081000	59800	59800	59800	59800	0
87	20240216	172000	792081000	59800	59800	59800	59800	0
88	20240216	171900	792081000	59800	59800	59800	59800	0
89	20240216	171800	792081000	59800	59800	59800	59800	0
90	20240216	171700	792081000	59800	59800	59800	59800	0
91	20240216	171600	792081000	59800	59800	59800	59800	0
92	20240216	171500	792081000	59800	59800	59800	59800	260
93	20240216	171400	792081000	59800	59800	59800	59800	0
94	20240216	171300	792081000	59800	59800	59800	59800	0
95	20240216	171200	792081000	59800	59800	59800	59800	0
96	20240216	171100	792081000	59800	59800	59800	59800	0
97	20240216	171000	792081000	59800	59800	59800	59800	0
98	20240216	170900	792081000	59800	59800	59800	59800	0
99	20240216	170800	792081000	59800	59800	59800	59800	0
100	20240216	170700	792081000	59800	59800	59800	59800	0
101	20240216	170600	792081000	59800	59800	59800	59800	0
102	20240216	170500	792081000	59800	59800	59800	59800	0
103	20240216	170400	792081000	59800	59800	59800	59800	0
104	20240216	170300	792081000	59800	59800	59800	59800	0
105	20240216	170200	792081000	59800	59800	59800	59800	0
106	20240216	170100	792081000	59800	59800	59800	59800	0
107	20240216	170000	792081000	59800	59800	59800	59800	0
108	20240216	165900	792081000	59800	59800	59800	59800	0
109	20240216	165800	792081000	59800	59800	59800	59800	0
110	20240216	165700	792081000	59800	59800	59800	59800	0
111	20240216	165600	792081000	59800	59800	59800	59800	0
112	20240216	165500	792081000	59800	59800	59800	59800	0
113	20240216	165400	792081000	59800	59800	59800	59800	0
114	20240216	165300	792081000	59800	59800	59800	59800	0
115	20240216	165200	792081000	59800	59800	59800	59800	0
116	20240216	165100	792081000	59800	59800	59800	59800	0
117	20240216	165000	792081000	59800	59800	59800	59800	0
118	20240216	164900	792081000	59800	59800	59800	59800	0
119	20240216	164800	792081000	59800	59800	59800	59800	0
120	20240216	164700	792081000	59800	59800	59800	59800	0
121	20240216	164600	792081000	59800	59800	59800	59800	0
122	20240216	164500	792081000	59800	59800	59800	59800	260
123	20240216	164400	792081000	59800	59800	59800	59800	0
124	20240216	164300	792081000	59800	59800	59800	59800	0
125	20240216	164200	792081000	59800	59800	59800	59800	0
126	20240216	164100	792081000	59800	59800	59800	59800	0
127	20240216	164000	792081000	59800	59800	59800	59800	0
128	20240216	163900	792081000	59800	59800	59800	59800	0
129	20240216	163800	792081000	59800	59800	59800	59800	0
130	20240216	163700	792081000	59800	59800	59800	59800	0
131	20240216	163600	792081000	59800	59800	59800	59800	0
132	20240216	163500	792081000	59800	59800	59800	59800	0
133	20240216	163400	792081000	59800	59800	59800	59800	0
134	20240216	163300	792081000	59800	59800	59800	59800	0
135	20240216	163200	792081000	59800	59800	59800	59800	0
136	20240216	163100	792081000	59800	59800	59800	59800	0
137	20240216	163000	792081000	59800	59800	59800	59800	0
138	20240216	162900	792081000	59800	59800	59800	59800	0
139	20240216	162800	792081000	59800	59800	59800	59800	0
140	20240216	162700	792081000	59800	59800	59800	59800	0
141	20240216	162600	792081000	59800	59800	59800	59800	0
142	20240216	162500	792081000	59800	59800	59800	59800	0
143	20240216	162400	792081000	59800	59800	59800	59800	0
144	20240216	162300	792081000	59800	59800	59800	59800	0
145	20240216	162200	792081000	59800	59800	59800	59800	0
146	20240216	162100	792081000	59800	59800	59800	59800	0
147	20240216	162000	792081000	59800	59800	59800	59800	0
148	20240216	161900	792081000	59800	59800	59800	59800	0
149	20240216	161800	792081000	59800	59800	59800	59800	0
150	20240216	161700	792081000	59800	59800	59800	59800	0
151	20240216	161600	792081000	59800	59800	59800	59800	0
152	20240216	161500	792081000	59800	59800	59800	59800	260
153	20240216	161400	792081000	59800	59800	59800	59800	0
154	20240216	161300	792081000	59800	59800	59800	59800	0
155	20240216	161200	792081000	59800	59800	59800	59800	0
156	20240216	161100	792081000	59800	59800	59800	59800	0
157	20240216	161000	792081000	59800	59800	59800	59800	0
158	20240216	160900	792081000	59800	59800	59800	59800	0
159	20240216	160800	792081000	59800	59800	59800	59800	0
160	20240216	160700	792081000	59800	59800	59800	59800	0
161	20240216	160600	792081000	59800	59800	59800	59800	0
162	20240216	160500	792081000	59800	59800	59800	59800	0
163	20240216	160400	792081000	59800	59800	59800	59800	0
164	20240216	160300	792081000	59800	59800	59800	59800	0
165	20240216	160200	792081000	59800	59800	59800	59800	0
166	20240216	160100	792081000	59800	59800	59800	59800	0
167	20240216	160000	792081000	59800	59800	59800	59800	0
168	20240216	155900	792081000	59800	59800	59800	59800	0
169	20240216	155800	792081000	59800	59800	59800	59800	0
170	20240216	155700	792081000	59800	59800	59800	59800	0
171	20240216	155600	792081000	59800	59800	59800	59800	0
172	20240216	155500	792081000	59800	59800	59800	59800	0
173	20240216	155400	792081000	59800	59800	59800	59800	0
174	20240216	155300	792081000	59800	59800	59800	59800	0
175	20240216	155200	792081000	59800	59800	59800	59800	0
176	20240216	155100	792081000	59800	59800	59800	59800	0
177	20240216	155000	792081000	59800	59800	59800	59800	0
178	20240216	154900	792081000	59800	59800	59800	59800	0
179	20240216	154800	792081000	59800	59800	59800	59800	0
180	20240216	154700	792081000	59800	59800	59800	59800	0
181	20240216	154600	792081000	59800	59800	59800	59800	0
182	20240216	154500	792081000	59800	59800	59800	59800	260
183	20240216	154400	792081000	59800	59800	59800	59800	0
184	20240216	154300	792081000	59800	59800	59800	59800	0
185	20240216	154200	792081000	59800	59800	59800	59800	0
186	20240216	154100	792081000	59800	59800	59800	59800	0
187	20240216	154000	792081000	59800	59800	59800	59800	0
188	20240216	153900	792081000	59800	59800	59800	59800	0
189	20240216	153800	792081000	59800	59800	59800	59800	0
190	20240216	153700	792081000	59800	59800	59800	59800	0
191	20240216	153600	792081000	59800	59800	59800	59800	0
192	20240216	153500	792081000	59800	59800	59800	59800	0
193	20240216	153400	792081000	59800	59800	59800	59800	0
194	20240216	153300	792081000	59800	59800	59800	59800	0
195	20240216	153200	792081000	59800	59800	59800	59800	0
196	20240216	153100	792081000	59800	59800	59800	59800	0
197	20240216	153000	792081000	59800	59800	59800	59800	260
198	20240216	152900	776533000	59900	59900	59900	59900	0
199	20240216	152800	776533000	59900	59900	59900	59900	0
200	20240216	152700	776533000	59900	59900	59900	59900	0
201	20240216	152600	776533000	59900	59900	59900	59900	0
202	20240216	152500	776533000	59900	59900	59900	59900	0
203	20240216	152400	776533000	59900	59900	59900	59900	0
204	20240216	152300	776533000	59900	59900	59900	59900	0
205	20240216	152200	776533000	59900	59900	59900	59900	0
206	20240216	152100	776533000	59900	59900	59900	59900	0
207	20240216	152000	776533000	59900	59900	59900	59900	0
208	20240216	151900	776533000	59900	60000	60000	59900	50
209	20240216	151800	773536300	59800	59900	59900	59800	3
210	20240216	151700	773356800	59900	60000	60000	59900	31
211	20240216	151600	771496900	60100	60100	60100	60100	0
212	20240216	151500	771496900	60100	60100	60100	60100	3
213	20240216	151400	771316600	60100	60000	60100	60000	13
214	20240216	151300	770535500	60000	60000	60000	60000	22
215	20240216	151200	769215500	59800	59800	59800	59800	1
216	20240216	151100	769155700	60000	59900	60000	59900	301
217	20240216	151000	751112100	59600	59800	59800	59600	9
218	20240216	150900	750574100	59800	59600	59800	59600	3
219	20240216	150800	750394900	59700	59800	59800	59700	6
220	20240216	150700	750036200	59700	59700	59700	59700	0
221	20240216	150600	750036200	59700	59700	59700	59700	3
222	20240216	150500	749857100	59600	59600	59600	59600	1
223	20240216	150400	749797500	59600	59600	59600	59600	0
224	20240216	150300	749797500	59600	60000	60000	59600	914
225	20240216	150200	695213700	59800	59800	59800	59800	1
226	20240216	150100	695153900	59800	59800	59800	59800	31
227	20240216	150000	693300100	60000	59900	60000	59900	12
228	20240216	145900	692580200	59900	60000	60000	59900	31
229	20240216	145800	690720400	60000	60100	60100	60000	10
230	20240216	145700	690119800	60000	60000	60000	59900	305
231	20240216	145600	671820200	60000	60000	60000	60000	2
232	20240216	145500	671700200	59900	59900	59900	59900	4
233	20240216	145400	671460600	59800	60000	60000	59800	10
234	20240216	145300	670860800	59800	59800	59800	59800	5
235	20240216	145200	670561800	59800	59800	59800	59800	0
236	20240216	145100	670561800	59800	59800	59800	59800	3
237	20240216	145000	670382400	59800	59800	59800	59800	1
238	20240216	144900	670322600	59800	59800	59800	59800	2
239	20240216	144800	670203000	59800	60000	60100	59800	37
240	20240216	144700	667982700	60100	60000	60100	60000	2
241	20240216	144600	667862600	60100	59900	60100	59900	338
242	20240216	144500	647582200	59900	59900	59900	59900	3
243	20240216	144400	647402500	59800	59800	59800	59800	0
244	20240216	144300	647402500	59800	59800	59800	59800	2
245	20240216	144200	647282900	59900	59800	59900	59800	13
246	20240216	144100	646504400	59900	59900	59900	59900	0
247	20240216	144000	646504400	59900	59900	59900	59900	0
248	20240216	143900	646504400	59900	59900	59900	59900	0
249	20240216	143800	646504400	59900	59900	59900	59900	4
250	20240216	143700	646264800	59900	59900	59900	59900	0
251	20240216	143600	646264800	59900	59900	59900	59900	5
252	20240216	143500	645965300	59900	59700	59900	59700	3
253	20240216	143400	645786000	59700	59700	59700	59700	0
254	20240216	143300	645786000	59700	59700	59700	59700	2
255	20240216	143200	645666600	59700	59700	59700	59700	0
256	20240216	143100	645666600	59700	59700	59700	59700	2
257	20240216	143000	645547200	59700	59700	59700	59700	0
258	20240216	142900	645547200	59700	59700	59700	59700	59
259	20240216	142800	642024900	59700	59800	59800	59700	328
260	20240216	142700	622433100	59900	59900	59900	59900	15
261	20240216	142600	621534600	59700	59800	59800	59700	45
262	20240216	142500	618847900	59800	59800	59800	59800	1
263	20240216	142400	618788100	60000	60000	60000	60000	36
264	20240216	142300	616628100	60000	59700	60000	59700	1329
265	20240216	142200	536901300	59900	59900	59900	59900	0
266	20240216	142100	536901300	59900	59900	59900	59900	83
267	20240216	142000	531929600	59900	59900	59900	59900	0
268	20240216	141900	531929600	59900	59900	59900	59900	192
269	20240216	141800	520428800	59900	59900	59900	59900	3
270	20240216	141700	520249100	59900	59900	59900	59900	0
271	20240216	141600	520249100	59900	59900	59900	59900	0
272	20240216	141500	520249100	59900	59900	59900	59900	77
273	20240216	141400	515636800	59800	59800	59800	59800	46
274	20240216	141300	512886000	59800	59800	59800	59800	274
275	20240216	141200	496500800	59800	59700	59800	59700	211
276	20240216	141100	483883600	59600	59600	59600	59600	5
277	20240216	141000	483585600	59600	59600	59600	59600	0
278	20240216	140900	483585600	59600	59600	59700	59500	208
279	20240216	140800	471169300	59500	59500	59500	59500	1
280	20240216	140700	471109800	59500	59500	59500	59500	2
281	20240216	140600	470990800	59600	59600	59600	59600	247
282	20240216	140500	456269600	59500	59500	59500	59500	0
283	20240216	140400	456269600	59500	59500	59500	59500	3
284	20240216	140300	456091100	59500	59500	59500	59500	1
285	20240216	140200	456031600	59600	59600	59600	59600	0
286	20240216	140100	456031600	59600	59600	59600	59600	0
287	20240216	140000	456031600	59600	59500	59600	59500	23
288	20240216	135900	454660900	59600	59600	59600	59600	0
289	20240216	135800	454660900	59600	59600	59600	59600	0
290	20240216	135700	454660900	59600	59600	59600	59600	2
291	20240216	135600	454541700	59500	59500	59500	59500	0
292	20240216	135500	454541700	59500	59500	59500	59500	48
293	20240216	135400	451685700	59500	59500	59500	59500	81
294	20240216	135300	446866200	59300	59300	59300	59300	1
295	20240216	135200	446806900	59400	59400	59400	59400	150
296	20240216	135100	437896900	59400	59400	59400	59400	0
297	20240216	135000	437896900	59400	59400	59400	59400	5
298	20240216	134900	437599900	59400	59400	59400	59400	1
299	20240216	134800	437540500	59400	59400	59400	59400	50
300	20240216	134700	434570500	59400	59400	59400	59400	80
301	20240216	134600	429818500	59500	59400	59500	59400	30
302	20240216	134500	428035800	59300	59300	59300	59300	30
303	20240216	134400	426256800	59300	59300	59300	59300	0
304	20240216	134300	426256800	59300	59300	59300	59300	3
305	20240216	134200	426078900	59300	59300	59300	59300	0
306	20240216	134100	426078900	59300	59300	59300	59300	1
307	20240216	134000	426019600	59400	59400	59400	59400	0
308	20240216	133900	426019600	59400	59400	59400	59400	11
309	20240216	133800	425366200	59300	59300	59300	59300	0
310	20240216	133700	425366200	59300	59300	59300	59300	2
311	20240216	133600	425247600	59400	59400	59400	59400	0
312	20240216	133500	425247600	59400	59400	59400	59400	0
313	20240216	133400	425247600	59400	59400	59400	59400	0
314	20240216	133300	425247600	59400	59400	59400	59400	0
315	20240216	133200	425247600	59400	59400	59400	59400	0
316	20240216	133100	425247600	59400	59400	59400	59400	0
317	20240216	133000	425247600	59400	59400	59400	59400	92
318	20240216	132900	419782800	59300	59300	59300	59300	0
319	20240216	132800	419782800	59300	59300	59300	59300	2
320	20240216	132700	419664200	59400	59400	59400	59400	0
321	20240216	132600	419664200	59400	59400	59400	59400	0
322	20240216	132500	419664200	59400	59400	59400	59400	0
323	20240216	132400	419664200	59400	59400	59400	59400	0
324	20240216	132300	419664200	59400	59400	59400	59400	7
325	20240216	132200	419248400	59500	59500	59500	59500	16
326	20240216	132100	418296400	59400	59400	59400	59400	62
327	20240216	132000	414613600	59300	59300	59300	59300	0
328	20240216	131900	414613600	59300	59300	59300	59300	0
329	20240216	131800	414613600	59300	59300	59300	59300	0
330	20240216	131700	414613600	59300	59300	59300	59300	0
331	20240216	131600	414613600	59300	59300	59300	59300	1
332	20240216	131500	414554300	59300	59300	59300	59300	0
333	20240216	131400	414554300	59300	59300	59300	59300	0
334	20240216	131300	414554300	59300	59300	59300	59300	6
335	20240216	131200	414198500	59400	59400	59400	59400	4
336	20240216	131100	413960900	59400	59200	59400	59200	234
337	20240216	131000	400101900	59200	59000	59200	59000	211
338	20240216	130900	387629900	59000	59000	59000	59000	41
339	20240216	130800	385210900	59000	59000	59000	59000	20
340	20240216	130700	384030900	58900	58900	58900	58900	0
341	20240216	130600	384030900	58900	58900	58900	58900	0
342	20240216	130500	384030900	58900	58900	58900	58900	0
343	20240216	130400	384030900	58900	58900	58900	58900	0
344	20240216	130300	384030900	58900	58900	58900	58900	1
345	20240216	130200	383972000	58900	58900	58900	58900	2
346	20240216	130100	383854200	58900	58900	58900	58900	0
347	20240216	130000	383854200	58900	58900	58900	58900	0
348	20240216	125900	383854200	58900	58900	58900	58900	0
349	20240216	125800	383854200	58900	58900	58900	58900	0
350	20240216	125700	383854200	58900	58900	58900	58900	100
351	20240216	125600	377964200	58900	58900	58900	58900	3
352	20240216	125500	377787500	59000	58900	59000	58900	32
353	20240216	125400	375902400	58900	58900	58900	58900	60
354	20240216	125300	372368400	58900	58900	58900	58900	0
355	20240216	125200	372368400	58900	58900	58900	58900	0
356	20240216	125100	372368400	58900	58900	58900	58900	28
357	20240216	125000	370719200	58900	58900	58900	58900	0
358	20240216	124900	370719200	58900	58900	58900	58900	1
359	20240216	124800	370660300	58900	58900	58900	58900	0
360	20240216	124700	370660300	58900	58900	58900	58900	0
361	20240216	124600	370660300	58900	58900	58900	58900	0
362	20240216	124500	370660300	58900	58900	58900	58900	0
363	20240216	124400	370660300	58900	58900	58900	58900	0
364	20240216	124300	370660300	58900	58900	58900	58900	2
365	20240216	124200	370542500	58900	58900	58900	58900	0
366	20240216	124100	370542500	58900	58900	58900	58900	0
367	20240216	124000	370542500	58900	58900	58900	58900	9
368	20240216	123900	370012400	58900	58900	58900	58900	1
369	20240216	123800	369953500	59000	59000	59000	59000	0
370	20240216	123700	369953500	59000	59000	59000	59000	0
371	20240216	123600	369953500	59000	59000	59000	59000	18
372	20240216	123500	368891500	58900	58900	58900	58900	0
373	20240216	123400	368891500	58900	58900	58900	58900	0
374	20240216	123300	368891500	58900	58900	58900	58900	0
375	20240216	123200	368891500	58900	58900	58900	58900	3
376	20240216	123100	368714800	58900	58900	58900	58900	2
377	20240216	123000	368597000	59000	59000	59000	59000	0
378	20240216	122900	368597000	59000	59000	59000	59000	0
379	20240216	122800	368597000	59000	59000	59000	59000	0
380	20240216	122700	368597000	59000	59000	59000	59000	0
381	20240216	122600	368597000	59000	58900	59000	58900	2
382	20240216	122500	368479100	58800	58800	58800	58800	0
383	20240216	122400	368479100	58800	59200	59200	58800	205
384	20240216	122300	356410900	59200	59200	59200	59200	0
385	20240216	122200	356410900	59200	59200	59200	59200	0
386	20240216	122100	356410900	59200	59200	59200	59200	0
387	20240216	122000	356410900	59200	59200	59200	59200	0
388	20240216	121900	356410900	59200	59200	59200	59200	0
389	20240216	121800	356410900	59200	59200	59200	59200	0
390	20240216	121700	356410900	59200	59000	59200	59000	2
391	20240216	121600	356292700	59100	59100	59100	59100	0
392	20240216	121500	356292700	59100	59100	59100	59100	0
393	20240216	121400	356292700	59100	59100	59100	59100	0
394	20240216	121300	356292700	59100	59100	59100	59100	0
395	20240216	121200	356292700	59100	59100	59100	59100	2
396	20240216	121100	356174500	59100	59100	59100	59100	3
397	20240216	121000	355997200	59200	59200	59200	59200	22
398	20240216	120900	354694800	59200	59200	59200	59200	4
399	20240216	120800	354458000	59300	59300	59300	59300	0
400	20240216	120700	354458000	59300	59300	59300	59300	0
401	20240216	120600	354458000	59300	59300	59300	59300	1
402	20240216	120500	354398700	59300	59300	59300	59300	0
403	20240216	120400	354398700	59300	59400	59400	59200	501
404	20240216	120300	324684400	59600	59600	59600	59600	1
405	20240216	120200	324624800	59600	59400	59600	59400	171
406	20240216	120100	314444200	59300	59300	59300	59300	106
407	20240216	120000	308158400	59400	59400	59400	59400	0
408	20240216	115900	308158400	59400	59400	59400	59400	84
409	20240216	115800	303168800	59500	59500	59500	59500	7
410	20240216	115700	302752300	59500	59400	59500	59400	4
411	20240216	115600	302514600	59500	59500	59500	59400	102
412	20240216	115500	296445700	59500	59400	59500	59400	12
413	20240216	115400	295732800	59400	59400	59400	59400	18
414	20240216	115300	294663600	59400	59400	59400	59400	0
415	20240216	115200	294663600	59400	59400	59400	59400	25
416	20240216	115100	293178600	59400	59400	59400	59400	1
417	20240216	115000	293119200	59300	59300	59300	59300	0
418	20240216	114900	293119200	59300	59300	59300	59300	0
419	20240216	114800	293119200	59300	59300	59300	59300	0
420	20240216	114700	293119200	59300	59300	59300	59300	0
421	20240216	114600	293119200	59300	59300	59300	59300	0
422	20240216	114500	293119200	59300	59400	59400	59300	2
423	20240216	114400	293000500	59300	59300	59300	59300	22
424	20240216	114300	291695900	59300	59400	59400	59300	116
425	20240216	114200	284816100	59300	59300	59400	59200	117
426	20240216	114100	277872400	59200	59200	59200	59200	0
427	20240216	114000	277872400	59200	59200	59200	59200	1
428	20240216	113900	277813200	59300	59300	59300	59300	1
429	20240216	113800	277753900	59300	59300	59300	59300	1
430	20240216	113700	277694600	59200	59100	59200	59100	7
431	20240216	113600	277280500	59100	59100	59100	59100	14
432	20240216	113500	276453100	59100	59100	59100	59100	0
433	20240216	113400	276453100	59100	59100	59100	59100	0
434	20240216	113300	276453100	59100	59100	59100	59100	0
435	20240216	113200	276453100	59100	59000	59100	59000	24
436	20240216	113100	275037000	59000	59000	59000	59000	0
437	20240216	113000	275037000	59000	59000	59000	59000	9
438	20240216	112900	274506000	59000	59000	59000	59000	1
439	20240216	112800	274447000	59000	59000	59000	59000	0
440	20240216	112700	274447000	59000	59000	59000	59000	27
441	20240216	112600	272854000	59000	59000	59000	59000	0
442	20240216	112500	272854000	59000	59000	59000	59000	3
443	20240216	112400	272677000	59000	59000	59000	59000	0
444	20240216	112300	272677000	59000	59000	59000	59000	16
445	20240216	112200	271733000	59000	59000	59000	59000	0
446	20240216	112100	271733000	59000	59000	59000	59000	0
447	20240216	112000	271733000	59000	59000	59000	59000	0
448	20240216	111900	271733000	59000	58900	59000	58900	8
449	20240216	111800	271261200	58900	58900	58900	58900	0
450	20240216	111700	271261200	58900	58900	58900	58900	0
451	20240216	111600	271261200	58900	58900	58900	58900	0
452	20240216	111500	271261200	58900	58900	58900	58900	1
453	20240216	111400	271202300	58800	58800	58800	58800	2
454	20240216	111300	271084700	58800	58800	58800	58800	1
455	20240216	111200	271025900	58900	58900	58900	58900	2
456	20240216	111100	270908100	58800	58800	58800	58800	0
457	20240216	111000	270908100	58800	58800	58800	58800	0
458	20240216	110900	270908100	58800	58800	58800	58800	0
459	20240216	110800	270908100	58800	58800	59000	58800	50
460	20240216	110700	267963900	58900	58900	58900	58900	33
461	20240216	110600	266020200	59000	59000	59000	59000	0
462	20240216	110500	266020200	59000	59000	59000	59000	32
463	20240216	110400	264132200	59000	59000	59000	59000	5
464	20240216	110300	263837200	59300	59000	59300	59000	681
465	20240216	110200	223575800	58900	58900	58900	58900	4
466	20240216	110100	223340200	58900	58900	58900	58900	0
467	20240216	110000	223340200	58900	58900	58900	58900	201
468	20240216	105900	211501300	58900	58700	58900	58700	308
469	20240216	105800	193390500	58500	58500	58500	58500	10
470	20240216	105700	192805500	58700	58700	58700	58700	1
471	20240216	105600	192746800	58500	58500	58500	58500	10
472	20240216	105500	192161800	58700	58700	58700	58700	0
473	20240216	105400	192161800	58700	58700	58700	58700	36
474	20240216	105300	190048600	58700	58700	58700	58700	0
475	20240216	105200	190048600	58700	58700	58700	58700	66
476	20240216	105100	186174400	58700	58700	58700	58700	24
477	20240216	105000	184765600	58700	58700	58700	58700	0
478	20240216	104900	184765600	58700	58700	58700	58700	0
479	20240216	104800	184765600	58700	58700	58700	58700	22
480	20240216	104700	183474200	58700	58700	58700	58700	0
481	20240216	104600	183474200	58700	58600	58700	58600	48
482	20240216	104500	180661300	58600	58800	58800	58600	24
483	20240216	104400	179254700	58400	58700	58700	58400	1249
484	20240216	104300	106188400	58900	58700	58900	58700	41
485	20240216	104200	103781500	58900	58900	58900	58900	1
486	20240216	104100	103722600	58700	58700	58700	58700	1
487	20240216	104000	103663900	58900	58900	58900	58900	0
488	20240216	103900	103663900	58900	58900	58900	58900	0
489	20240216	103800	103663900	58900	58900	58900	58900	0
490	20240216	103700	103663900	58900	58900	58900	58900	0
491	20240216	103600	103663900	58900	58900	58900	58900	0
492	20240216	103500	103663900	58900	58800	58900	58800	12
493	20240216	103400	102958200	58800	58800	58800	58800	10
494	20240216	103300	102370200	58800	58700	58800	58700	27
495	20240216	103200	100783600	58800	58800	58800	58800	0
496	20240216	103100	100783600	58800	58800	58800	58800	0
497	20240216	103000	100783600	58800	58800	58800	58800	0
498	20240216	102900	100783600	58800	58800	58800	58800	0
499	20240216	102800	100783600	58800	58800	58800	58800	0
500	20240216	102700	100783600	58800	58800	58800	58800	12
501	20240216	102600	100078000	58800	58800	58800	58800	0
502	20240216	102500	100078000	58800	58800	58800	58800	1
503	20240216	102400	100019200	58900	58900	58900	58900	0
504	20240216	102300	100019200	58900	58900	58900	58900	0
505	20240216	102200	100019200	58900	58900	58900	58900	2
506	20240216	102100	99901400	58900	58800	58900	58800	8
507	20240216	102000	99430600	58800	58800	58800	58800	22
508	20240216	101900	98137000	58900	58900	58900	58900	0
509	20240216	101800	98137000	58900	58900	58900	58900	0
510	20240216	101700	98137000	58900	58800	58900	58800	10
511	20240216	101600	97548300	58800	58800	58800	58800	3
512	20240216	101500	97371900	58900	58900	58900	58900	0
513	20240216	101400	97371900	58900	58900	58900	58900	0
514	20240216	101300	97371900	58900	58900	58900	58900	0
515	20240216	101200	97371900	58900	58900	58900	58900	0
516	20240216	101100	97371900	58900	58900	58900	58900	0
517	20240216	101000	97371900	58900	58900	58900	58900	0
518	20240216	100900	97371900	58900	58500	58900	58500	2
519	20240216	100800	97254500	58600	58600	58600	58600	0
520	20240216	100700	97254500	58600	58600	58600	58600	0
521	20240216	100600	97254500	58600	58600	58600	58600	7
522	20240216	100500	96844300	58600	58600	58600	58600	1
523	20240216	100400	96785700	58600	58600	58600	58600	2
524	20240216	100300	96668500	58600	58600	58600	58600	40
525	20240216	100200	94324500	58600	58500	58600	58500	26
526	20240216	100100	92803200	58900	58700	58900	58500	554
527	20240216	100000	60379600	58900	58900	58900	58900	1
528	20240216	095900	60320700	58900	58700	58900	58700	4
529	20240216	095800	60085700	58700	58900	58900	58700	2
530	20240216	095700	59968100	58800	58800	58800	58800	0
531	20240216	095600	59968100	58800	58800	58800	58800	0
532	20240216	095500	59968100	58800	58800	58800	58800	0
533	20240216	095400	59968100	58800	58800	58800	58800	0
534	20240216	095300	59968100	58800	58800	58800	58800	5
535	20240216	095200	59674100	58900	58900	58900	58900	0
536	20240216	095100	59674100	58900	58900	58900	58900	1
537	20240216	095000	59615200	58700	58700	58700	58700	4
538	20240216	094900	59380400	58700	58700	58700	58700	2
539	20240216	094800	59263000	58800	58900	58900	58800	200
540	20240216	094700	47501000	59000	58900	59000	58900	2
541	20240216	094600	47383100	58900	59000	59000	58900	2
542	20240216	094500	47265200	58600	59000	59000	58600	12
543	20240216	094400	46558000	59000	59000	59000	59000	0
544	20240216	094300	46558000	59000	59000	59000	59000	0
545	20240216	094200	46558000	59000	59000	59000	59000	14
546	20240216	094100	45732000	58900	58900	58900	58900	0
547	20240216	094000	45732000	58900	58900	58900	58900	0
548	20240216	093900	45732000	58900	58900	58900	58900	1
549	20240216	093800	45673100	59000	58700	59000	58700	26
550	20240216	093700	44144900	58500	58600	58600	58500	5
551	20240216	093600	43852000	58500	58500	58500	58500	10
552	20240216	093500	43267000	58600	58600	58600	58600	1
553	20240216	093400	43208400	58600	58600	58600	58600	0
554	20240216	093300	43208400	58600	58600	58600	58600	20
555	20240216	093200	42036400	58600	58600	58600	58600	0
556	20240216	093100	42036400	58600	58300	58600	58300	31
557	20240216	093000	40225200	58300	58300	58300	58300	0
558	20240216	092900	40225200	58300	58300	58300	58300	0
559	20240216	092800	40225200	58300	58300	58300	58300	0
560	20240216	092700	40225200	58300	58300	58300	58300	13
561	20240216	092600	39467300	58300	58300	58300	58300	0
562	20240216	092500	39467300	58300	58300	58300	58300	1
563	20240216	092400	39409000	58000	58000	58000	58000	0
564	20240216	092300	39409000	58000	58000	58000	58000	11
565	20240216	092200	38771000	57800	57800	57800	57800	0
566	20240216	092100	38771000	57800	57800	57800	57800	0
567	20240216	092000	38771000	57800	57800	57800	57800	0
568	20240216	091900	38771000	57800	57800	57800	57800	0
569	20240216	091800	38771000	57800	57800	57800	57800	0
570	20240216	091700	38771000	57800	57800	57800	57800	0
571	20240216	091600	38771000	57800	57800	57800	57800	2
572	20240216	091500	38655400	57800	57800	57800	57800	30
573	20240216	091400	36921400	57800	57800	57800	57800	0
574	20240216	091300	36921400	57800	57800	57800	57800	0
575	20240216	091200	36921400	57800	57800	57800	57800	11
576	20240216	091100	36285600	57900	57900	57900	57900	0
577	20240216	091000	36285600	57900	57800	57900	57800	9
578	20240216	090900	35765000	57900	57600	57900	57600	104
579	20240216	090800	29759800	57500	57500	57500	57500	52
580	20240216	090700	26769800	57500	57500	57500	57500	51
581	20240216	090600	23837300	57500	58000	58000	57500	205
582	20240216	090500	12009500	58100	58200	58200	58100	130
583	20240216	090400	4454400	58200	58200	58200	58200	0
584	20240216	090300	4454400	58200	58200	58200	58200	0
585	20240216	090200	4454400	58200	58200	58200	58200	1
586	20240216	090100	4396200	58100	58300	58300	58100	48
587	20240216	090000	1598400	59200	59200	59200	59200	27