KissMeData/064760/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	194000	1814323400	96200	96200	96200	96200	754
3	20240216	193900	1814323400	96200	96200	96200	96200	0
4	20240216	193800	1814323400	96200	96200	96200	96200	0
5	20240216	193700	1814323400	96200	96200	96200	96200	0
6	20240216	193600	1814323400	96200	96200	96200	96200	0
7	20240216	193500	1814323400	96200	96200	96200	96200	0
8	20240216	193400	1814323400	96200	96200	96200	96200	0
9	20240216	193300	1814323400	96200	96200	96200	96200	0
10	20240216	193200	1814323400	96200	96200	96200	96200	0
11	20240216	193100	1814323400	96200	96200	96200	96200	0
12	20240216	193000	1814323400	96200	96200	96200	96200	0
13	20240216	192900	1814323400	96200	96200	96200	96200	0
14	20240216	192800	1814323400	96200	96200	96200	96200	0
15	20240216	192700	1814323400	96200	96200	96200	96200	0
16	20240216	192600	1814323400	96200	96200	96200	96200	0
17	20240216	192500	1814323400	96200	96200	96200	96200	0
18	20240216	192400	1814323400	96200	96200	96200	96200	0
19	20240216	192300	1814323400	96200	96200	96200	96200	0
20	20240216	192200	1814323400	96200	96200	96200	96200	0
21	20240216	192100	1814323400	96200	96200	96200	96200	0
22	20240216	192000	1814323400	96200	96200	96200	96200	0
23	20240216	191900	1814323400	96200	96200	96200	96200	0
24	20240216	191800	1814323400	96200	96200	96200	96200	0
25	20240216	191700	1814323400	96200	96200	96200	96200	0
26	20240216	191600	1814323400	96200	96200	96200	96200	0
27	20240216	191500	1814323400	96200	96200	96200	96200	0
28	20240216	191400	1814323400	96200	96200	96200	96200	0
29	20240216	191300	1814323400	96200	96200	96200	96200	0
30	20240216	191200	1814323400	96200	96200	96200	96200	0
31	20240216	191100	1814323400	96200	96200	96200	96200	0
32	20240216	191000	1814323400	96200	96200	96200	96200	754
33	20240216	190900	1814323400	96200	96200	96200	96200	0
34	20240216	190800	1814323400	96200	96200	96200	96200	0
35	20240216	190700	1814323400	96200	96200	96200	96200	0
36	20240216	190600	1814323400	96200	96200	96200	96200	0
37	20240216	190500	1814323400	96200	96200	96200	96200	0
38	20240216	190400	1814323400	96200	96200	96200	96200	0
39	20240216	190300	1814323400	96200	96200	96200	96200	0
40	20240216	190200	1814323400	96200	96200	96200	96200	0
41	20240216	190100	1814323400	96200	96200	96200	96200	0
42	20240216	190000	1814323400	96200	96200	96200	96200	0
43	20240216	185900	1814323400	96200	96200	96200	96200	0
44	20240216	185800	1814323400	96200	96200	96200	96200	0
45	20240216	185700	1814323400	96200	96200	96200	96200	0
46	20240216	185600	1814323400	96200	96200	96200	96200	0
47	20240216	185500	1814323400	96200	96200	96200	96200	0
48	20240216	185400	1814323400	96200	96200	96200	96200	0
49	20240216	185300	1814323400	96200	96200	96200	96200	0
50	20240216	185200	1814323400	96200	96200	96200	96200	0
51	20240216	185100	1814323400	96200	96200	96200	96200	0
52	20240216	185000	1814323400	96200	96200	96200	96200	0
53	20240216	184900	1814323400	96200	96200	96200	96200	0
54	20240216	184800	1814323400	96200	96200	96200	96200	0
55	20240216	184700	1814323400	96200	96200	96200	96200	0
56	20240216	184600	1814323400	96200	96200	96200	96200	0
57	20240216	184500	1814323400	96200	96200	96200	96200	0
58	20240216	184400	1814323400	96200	96200	96200	96200	0
59	20240216	184300	1814323400	96200	96200	96200	96200	0
60	20240216	184200	1814323400	96200	96200	96200	96200	0
61	20240216	184100	1814323400	96200	96200	96200	96200	0
62	20240216	184000	1814323400	96200	96200	96200	96200	754
63	20240216	183900	1814323400	96200	96200	96200	96200	0
64	20240216	183800	1814323400	96200	96200	96200	96200	0
65	20240216	183700	1814323400	96200	96200	96200	96200	0
66	20240216	183600	1814323400	96200	96200	96200	96200	0
67	20240216	183500	1814323400	96200	96200	96200	96200	0
68	20240216	183400	1814323400	96200	96200	96200	96200	0
69	20240216	183300	1814323400	96200	96200	96200	96200	0
70	20240216	183200	1814323400	96200	96200	96200	96200	0
71	20240216	183100	1814323400	96200	96200	96200	96200	0
72	20240216	183000	1814323400	96200	96200	96200	96200	0
73	20240216	182900	1814323400	96200	96200	96200	96200	0
74	20240216	182800	1814323400	96200	96200	96200	96200	0
75	20240216	182700	1814323400	96200	96200	96200	96200	0
76	20240216	182600	1814323400	96200	96200	96200	96200	0
77	20240216	182500	1814323400	96200	96200	96200	96200	0
78	20240216	182400	1814323400	96200	96200	96200	96200	0
79	20240216	182300	1814323400	96200	96200	96200	96200	0
80	20240216	182200	1814323400	96200	96200	96200	96200	0
81	20240216	182100	1814323400	96200	96200	96200	96200	0
82	20240216	182000	1814323400	96200	96200	96200	96200	0
83	20240216	181900	1814323400	96200	96200	96200	96200	0
84	20240216	181800	1814323400	96200	96200	96200	96200	0
85	20240216	181700	1814323400	96200	96200	96200	96200	0
86	20240216	181600	1814323400	96200	96200	96200	96200	0
87	20240216	181500	1814323400	96200	96200	96200	96200	0
88	20240216	181400	1814323400	96200	96200	96200	96200	0
89	20240216	181300	1814323400	96200	96200	96200	96200	0
90	20240216	181200	1814323400	96200	96200	96200	96200	0
91	20240216	181100	1814323400	96200	96200	96200	96200	0
92	20240216	181000	1814323400	96200	96200	96200	96200	754
93	20240216	180900	1814323400	96200	96200	96200	96200	0
94	20240216	180800	1814323400	96200	96200	96200	96200	0
95	20240216	180700	1814323400	96200	96200	96200	96200	0
96	20240216	180600	1814323400	96200	96200	96200	96200	0
97	20240216	180500	1814323400	96200	96200	96200	96200	0
98	20240216	180400	1814323400	96200	96200	96200	96200	0
99	20240216	180300	1814323400	96200	96200	96200	96200	0
100	20240216	180200	1814323400	96200	96200	96200	96200	0
101	20240216	180100	1814323400	96200	96200	96200	96200	0
102	20240216	180000	1814323400	96200	96200	96200	96200	0
103	20240216	175900	1814323400	96200	96200	96200	96200	0
104	20240216	175800	1814323400	96200	96200	96200	96200	0
105	20240216	175700	1814323400	96200	96200	96200	96200	0
106	20240216	175600	1814323400	96200	96200	96200	96200	0
107	20240216	175500	1814323400	96200	96200	96200	96200	0
108	20240216	175400	1814323400	96200	96200	96200	96200	0
109	20240216	175300	1814323400	96200	96200	96200	96200	0
110	20240216	175200	1814323400	96200	96200	96200	96200	0
111	20240216	175100	1814323400	96200	96200	96200	96200	0
112	20240216	175000	1814323400	96200	96200	96200	96200	0
113	20240216	174900	1814323400	96200	96200	96200	96200	0
114	20240216	174800	1814323400	96200	96200	96200	96200	0
115	20240216	174700	1814323400	96200	96200	96200	96200	0
116	20240216	174600	1814323400	96200	96200	96200	96200	0
117	20240216	174500	1814323400	96200	96200	96200	96200	0
118	20240216	174400	1814323400	96200	96200	96200	96200	0
119	20240216	174300	1814323400	96200	96200	96200	96200	0
120	20240216	174200	1814323400	96200	96200	96200	96200	0
121	20240216	174100	1814323400	96200	96200	96200	96200	0
122	20240216	174000	1814323400	96200	96200	96200	96200	754
123	20240216	173900	1814323400	96200	96200	96200	96200	0
124	20240216	173800	1814323400	96200	96200	96200	96200	0
125	20240216	173700	1814323400	96200	96200	96200	96200	0
126	20240216	173600	1814323400	96200	96200	96200	96200	0
127	20240216	173500	1814323400	96200	96200	96200	96200	0
128	20240216	173400	1814323400	96200	96200	96200	96200	0
129	20240216	173300	1814323400	96200	96200	96200	96200	0
130	20240216	173200	1814323400	96200	96200	96200	96200	0
131	20240216	173100	1814323400	96200	96200	96200	96200	0
132	20240216	173000	1814323400	96200	96200	96200	96200	0
133	20240216	172900	1814323400	96200	96200	96200	96200	0
134	20240216	172800	1814323400	96200	96200	96200	96200	0
135	20240216	172700	1814323400	96200	96200	96200	96200	0
136	20240216	172600	1814323400	96200	96200	96200	96200	0
137	20240216	172500	1814323400	96200	96200	96200	96200	0
138	20240216	172400	1814323400	96200	96200	96200	96200	0
139	20240216	172300	1814323400	96200	96200	96200	96200	0
140	20240216	172200	1814323400	96200	96200	96200	96200	0
141	20240216	172100	1814323400	96200	96200	96200	96200	0
142	20240216	172000	1814323400	96200	96200	96200	96200	0
143	20240216	171900	1814323400	96200	96200	96200	96200	0
144	20240216	171800	1814323400	96200	96200	96200	96200	0
145	20240216	171700	1814323400	96200	96200	96200	96200	0
146	20240216	171600	1814323400	96200	96200	96200	96200	0
147	20240216	171500	1814323400	96200	96200	96200	96200	0
148	20240216	171400	1814323400	96200	96200	96200	96200	0
149	20240216	171300	1814323400	96200	96200	96200	96200	0
150	20240216	171200	1814323400	96200	96200	96200	96200	0
151	20240216	171100	1814323400	96200	96200	96200	96200	0
152	20240216	171000	1814323400	96200	96200	96200	96200	754
153	20240216	170900	1814323400	96200	96200	96200	96200	0
154	20240216	170800	1814323400	96200	96200	96200	96200	0
155	20240216	170700	1814323400	96200	96200	96200	96200	0
156	20240216	170600	1814323400	96200	96200	96200	96200	0
157	20240216	170500	1814323400	96200	96200	96200	96200	0
158	20240216	170400	1814323400	96200	96200	96200	96200	0
159	20240216	170300	1814323400	96200	96200	96200	96200	0
160	20240216	170200	1814323400	96200	96200	96200	96200	0
161	20240216	170100	1814323400	96200	96200	96200	96200	0
162	20240216	170000	1814323400	96200	96200	96200	96200	0
163	20240216	165900	1814323400	96200	96200	96200	96200	0
164	20240216	165800	1814323400	96200	96200	96200	96200	0
165	20240216	165700	1814323400	96200	96200	96200	96200	0
166	20240216	165600	1814323400	96200	96200	96200	96200	0
167	20240216	165500	1814323400	96200	96200	96200	96200	0
168	20240216	165400	1814323400	96200	96200	96200	96200	0
169	20240216	165300	1814323400	96200	96200	96200	96200	0
170	20240216	165200	1814323400	96200	96200	96200	96200	0
171	20240216	165100	1814323400	96200	96200	96200	96200	0
172	20240216	165000	1814323400	96200	96200	96200	96200	0
173	20240216	164900	1814323400	96200	96200	96200	96200	0
174	20240216	164800	1814323400	96200	96200	96200	96200	0
175	20240216	164700	1814323400	96200	96200	96200	96200	0
176	20240216	164600	1814323400	96200	96200	96200	96200	0
177	20240216	164500	1814323400	96200	96200	96200	96200	0
178	20240216	164400	1814323400	96200	96200	96200	96200	0
179	20240216	164300	1814323400	96200	96200	96200	96200	0
180	20240216	164200	1814323400	96200	96200	96200	96200	0
181	20240216	164100	1814323400	96200	96200	96200	96200	0
182	20240216	164000	1814323400	96200	96200	96200	96200	754
183	20240216	163900	1814323400	96200	96200	96200	96200	0
184	20240216	163800	1814323400	96200	96200	96200	96200	0
185	20240216	163700	1814323400	96200	96200	96200	96200	0
186	20240216	163600	1814323400	96200	96200	96200	96200	0
187	20240216	163500	1814323400	96200	96200	96200	96200	0
188	20240216	163400	1814323400	96200	96200	96200	96200	0
189	20240216	163300	1814323400	96200	96200	96200	96200	0
190	20240216	163200	1814323400	96200	96200	96200	96200	0
191	20240216	163100	1814323400	96200	96200	96200	96200	0
192	20240216	163000	1814323400	96200	96200	96200	96200	0
193	20240216	162900	1814323400	96200	96200	96200	96200	0
194	20240216	162800	1814323400	96200	96200	96200	96200	0
195	20240216	162700	1814323400	96200	96200	96200	96200	0
196	20240216	162600	1814323400	96200	96200	96200	96200	0
197	20240216	162500	1814323400	96200	96200	96200	96200	0
198	20240216	162400	1814323400	96200	96200	96200	96200	0
199	20240216	162300	1814323400	96200	96200	96200	96200	0
200	20240216	162200	1814323400	96200	96200	96200	96200	0
201	20240216	162100	1814323400	96200	96200	96200	96200	0
202	20240216	162000	1814323400	96200	96200	96200	96200	0
203	20240216	161900	1814323400	96200	96200	96200	96200	0
204	20240216	161800	1814323400	96200	96200	96200	96200	0
205	20240216	161700	1814323400	96200	96200	96200	96200	0
206	20240216	161600	1814323400	96200	96200	96200	96200	0
207	20240216	161500	1814323400	96200	96200	96200	96200	0
208	20240216	161400	1814323400	96200	96200	96200	96200	0
209	20240216	161300	1814323400	96200	96200	96200	96200	0
210	20240216	161200	1814323400	96200	96200	96200	96200	0
211	20240216	161100	1814323400	96200	96200	96200	96200	0
212	20240216	161000	1814323400	96200	96200	96200	96200	754
213	20240216	160900	1814323400	96200	96200	96200	96200	0
214	20240216	160800	1814323400	96200	96200	96200	96200	0
215	20240216	160700	1814323400	96200	96200	96200	96200	0
216	20240216	160600	1814323400	96200	96200	96200	96200	0
217	20240216	160500	1814323400	96200	96200	96200	96200	0
218	20240216	160400	1814323400	96200	96200	96200	96200	0
219	20240216	160300	1814323400	96200	96200	96200	96200	0
220	20240216	160200	1814323400	96200	96200	96200	96200	0
221	20240216	160100	1814323400	96200	96200	96200	96200	0
222	20240216	160000	1814323400	96200	96200	96200	96200	0
223	20240216	155900	1814323400	96200	96200	96200	96200	0
224	20240216	155800	1814323400	96200	96200	96200	96200	0
225	20240216	155700	1814323400	96200	96200	96200	96200	0
226	20240216	155600	1814323400	96200	96200	96200	96200	0
227	20240216	155500	1814323400	96200	96200	96200	96200	0
228	20240216	155400	1814323400	96200	96200	96200	96200	0
229	20240216	155300	1814323400	96200	96200	96200	96200	0
230	20240216	155200	1814323400	96200	96200	96200	96200	0
231	20240216	155100	1814323400	96200	96200	96200	96200	0
232	20240216	155000	1814323400	96200	96200	96200	96200	0
233	20240216	154900	1814323400	96200	96200	96200	96200	0
234	20240216	154800	1814323400	96200	96200	96200	96200	0
235	20240216	154700	1814323400	96200	96200	96200	96200	0
236	20240216	154600	1814323400	96200	96200	96200	96200	0
237	20240216	154500	1814323400	96200	96200	96200	96200	0
238	20240216	154400	1814323400	96200	96200	96200	96200	0
239	20240216	154300	1814323400	96200	96200	96200	96200	0
240	20240216	154200	1814323400	96200	96200	96200	96200	0
241	20240216	154100	1814323400	96200	96200	96200	96200	0
242	20240216	154000	1814323400	96200	96200	96200	96200	754
243	20240216	153900	1814323400	96200	96200	96200	96200	0
244	20240216	153800	1814323400	96200	96200	96200	96200	0
245	20240216	153700	1814323400	96200	96200	96200	96200	0
246	20240216	153600	1814323400	96200	96200	96200	96200	0
247	20240216	153500	1814323400	96200	96200	96200	96200	0
248	20240216	153400	1814323400	96200	96200	96200	96200	0
249	20240216	153300	1814323400	96200	96200	96200	96200	0
250	20240216	153200	1814323400	96200	96200	96200	96200	0
251	20240216	153100	1814323400	96200	96200	96200	96200	0
252	20240216	153000	1814323400	96200	96200	96200	96200	754
253	20240216	152900	1741788600	96100	96100	96100	96100	0
254	20240216	152800	1741788600	96100	96100	96100	96100	0
255	20240216	152700	1741788600	96100	96100	96100	96100	0
256	20240216	152600	1741788600	96100	96100	96100	96100	0
257	20240216	152500	1741788600	96100	96100	96100	96100	0
258	20240216	152400	1741788600	96100	96100	96100	96100	0
259	20240216	152300	1741788600	96100	96100	96100	96100	0
260	20240216	152200	1741788600	96100	96100	96100	96100	0
261	20240216	152100	1741788600	96100	96100	96100	96100	0
262	20240216	152000	1741788600	96100	96100	96100	96100	0
263	20240216	151900	1741788600	96100	96000	96100	96000	43
264	20240216	151800	1737658500	96000	96000	96000	95900	19
265	20240216	151700	1735835900	95900	95800	96000	95800	122
266	20240216	151600	1724140000	95900	95800	95900	95800	39
267	20240216	151500	1720402600	95800	95800	95900	95800	47
268	20240216	151400	1715896400	95800	95900	95900	95800	28
269	20240216	151300	1713213700	95800	96000	96000	95800	55
270	20240216	151200	1707939700	95900	95900	96000	95900	24
271	20240216	151100	1705637800	95900	95900	95900	95900	20
272	20240216	151000	1703719800	95900	95900	95900	95800	33
273	20240216	150900	1700556100	95900	95800	95900	95800	45
274	20240216	150800	1696241500	95800	95800	95800	95800	13
275	20240216	150700	1694996100	95900	95900	95900	95900	51
276	20240216	150600	1690105200	95900	95900	95900	95900	61
277	20240216	150500	1684255300	95900	95800	96000	95800	167
278	20240216	150400	1668231800	95800	95800	95800	95800	34
279	20240216	150300	1664974600	95800	95800	95800	95700	34
280	20240216	150200	1661718300	95900	95900	95900	95800	66
281	20240216	150100	1655394000	96000	95800	96000	95800	104
282	20240216	150000	1645417400	95800	95800	95900	95800	19
283	20240216	145900	1643597000	95800	95800	95900	95800	62
284	20240216	145800	1637656600	95800	95800	95900	95800	41
285	20240216	145700	1633727400	95800	95800	95900	95800	67
286	20240216	145600	1627303600	95900	96000	96000	95800	88
287	20240216	145500	1618865900	95900	95900	96000	95800	115
288	20240216	145400	1607828700	95900	95900	95900	95800	30
289	20240216	145300	1604952500	95800	95800	95900	95800	51
290	20240216	145200	1600065800	95900	95800	95900	95800	18
291	20240216	145100	1598340200	95900	95700	95900	95700	35
292	20240216	145000	1594987500	95700	96000	96000	95700	31
293	20240216	144900	1592018000	95800	95800	95900	95700	58
294	20240216	144800	1586460300	95800	96000	96000	95700	25
295	20240216	144700	1584062500	96000	95800	96000	95700	125
296	20240216	144600	1572077700	95800	95800	95800	95800	58
297	20240216	144500	1566521300	95800	95900	95900	95800	24
298	20240216	144400	1564221400	95900	95900	96000	95700	25
299	20240216	144300	1561827200	96000	95700	96000	95700	81
300	20240216	144200	1554067400	95700	95800	95800	95700	26
301	20240216	144100	1551578700	95800	95800	95800	95700	32
302	20240216	144000	1548513800	95800	95800	96000	95700	86
303	20240216	143900	1540265100	95800	95800	95900	95700	67
304	20240216	143800	1533849100	95800	95700	95800	95700	81
305	20240216	143700	1526096500	95700	95800	95900	95700	63
306	20240216	143600	1520061600	95800	95800	95900	95800	120
307	20240216	143500	1508561100	95800	95800	95900	95800	41
308	20240216	143400	1504632600	95900	95800	95900	95800	31
309	20240216	143300	1501662500	95800	95800	95900	95800	72
310	20240216	143200	1494764400	95800	95800	96000	95800	18
311	20240216	143100	1493039400	96100	95900	96100	95900	12
312	20240216	143000	1491888300	95900	95800	96100	95800	85
313	20240216	142900	1483735400	95800	95800	95800	95800	28
314	20240216	142800	1481053000	95800	95800	95800	95800	25
315	20240216	142700	1478658000	95800	95700	95900	95700	41
316	20240216	142600	1474729900	95700	95800	95800	95700	45
317	20240216	142500	1470420500	95800	95800	95900	95800	24
318	20240216	142400	1468121200	95800	95800	95800	95800	14
319	20240216	142300	1466780000	95800	95800	95900	95800	58
320	20240216	142200	1461223500	95900	95800	95900	95800	34
321	20240216	142100	1457965900	95800	95800	95800	95800	21
322	20240216	142000	1455954100	95800	95900	96000	95800	48
323	20240216	141900	1451351500	96000	95800	96000	95800	71
324	20240216	141800	1444545900	95800	95800	95800	95800	7
325	20240216	141700	1443875300	95800	95900	95900	95800	41
326	20240216	141600	1439943700	95900	96000	96000	95900	29
327	20240216	141500	1437161600	95900	96100	96100	95900	13
328	20240216	141400	1435913900	95900	96000	96000	95900	28
329	20240216	141300	1433226800	95900	96100	96100	95900	59
330	20240216	141200	1427558000	96100	96000	96100	96000	32
331	20240216	141100	1424483000	96000	96000	96000	96000	11
332	20240216	141000	1423427000	96000	96000	96000	96000	32
333	20240216	140900	1420355000	96100	96000	96100	96000	61
334	20240216	140800	1414494600	96000	96000	96000	95900	23
335	20240216	140700	1412287900	95900	95900	96000	95900	27
336	20240216	140600	1409697000	96000	95900	96000	95900	38
337	20240216	140500	1406052200	96000	96000	96000	95900	27
338	20240216	140400	1403461800	96000	96000	96100	96000	19
339	20240216	140300	1401637500	96000	96300	96400	96000	56
340	20240216	140200	1396247000	96300	96200	96400	96200	58
341	20240216	140100	1390659400	96200	96000	96300	96000	98
342	20240216	140000	1381231000	96000	95900	96000	95800	58
343	20240216	135900	1375669400	96000	96100	96100	96000	13
344	20240216	135800	1374420300	96100	95900	96100	95900	19
345	20240216	135700	1372596200	95900	96000	96000	95900	30
346	20240216	135600	1369717200	96000	96100	96100	95900	36
347	20240216	135500	1366260700	96100	96100	96100	96100	20
348	20240216	135400	1364338700	96100	96100	96100	96100	27
349	20240216	135300	1361744000	96000	96200	96200	96000	167
350	20240216	135200	1345709300	96200	96200	96200	96200	16
351	20240216	135100	1344170100	96200	96100	96200	96000	24
352	20240216	135000	1341864000	96100	96200	96200	96100	47
353	20240216	134900	1337346600	96200	96200	96200	96100	22
354	20240216	134800	1335231100	96200	96200	96200	96200	14
355	20240216	134700	1333884300	96100	96300	96300	96100	51
356	20240216	134600	1328976900	96300	96300	96300	96100	33
357	20240216	134500	1325800400	96100	96200	96300	96100	16
358	20240216	134400	1324261100	96100	96300	96300	96100	30
359	20240216	134300	1321373900	96100	96200	96300	96100	36
360	20240216	134200	1317913000	96100	96200	96300	96100	23
361	20240216	134100	1315700500	96400	96300	96400	96100	19
362	20240216	134000	1313871900	96300	96200	96300	96200	44
363	20240216	133900	1309635700	96200	96200	96300	96200	25
364	20240216	133800	1307230000	96200	96300	96300	96200	19
365	20240216	133700	1305400600	96400	96400	96400	96300	134
366	20240216	133600	1292483200	96400	96400	96500	96400	30
367	20240216	133500	1289591100	96400	96400	96500	96400	97
368	20240216	133400	1280238400	96300	96300	96400	96300	30
369	20240216	133300	1277349200	96300	96300	96300	96200	75
370	20240216	133200	1270130100	96200	96000	96200	96000	15
371	20240216	133100	1268688100	96000	96200	96200	96000	106
372	20240216	133000	1258495000	96200	96200	96300	96200	180
373	20240216	132900	1241165700	96200	96200	96200	96200	18
374	20240216	132800	1239434100	96200	96000	96200	96000	64
375	20240216	132700	1233279600	96000	96200	96200	96000	143
376	20240216	132600	1219546900	96200	96100	96400	96100	171
377	20240216	132500	1203082300	96100	96000	96100	96000	25
378	20240216	132400	1200681200	96000	96000	96100	96000	21
379	20240216	132300	1198665100	96000	96200	96200	96000	32
380	20240216	132200	1195591600	96100	96000	96100	96000	56
381	20240216	132100	1190210300	96100	95800	96100	95800	22
382	20240216	132000	1188100200	96000	95900	96000	95800	87
383	20240216	131900	1179753300	95900	95900	95900	95900	5
384	20240216	131800	1179273800	95900	95700	95900	95700	171
385	20240216	131700	1162875600	95700	95700	95700	95700	22
386	20240216	131600	1160770200	95700	95800	95800	95700	18
387	20240216	131500	1159046300	95800	95800	95800	95800	10
388	20240216	131400	1158088300	95800	95800	95800	95800	81
389	20240216	131300	1150328500	95800	95800	95800	95800	42
390	20240216	131200	1146304900	95800	95800	95900	95800	18
391	20240216	131100	1144580400	95800	95800	95800	95800	31
392	20240216	131000	1141610600	95800	95600	95800	95600	85
393	20240216	130900	1133474000	95600	95600	95600	95600	10
394	20240216	130800	1132518000	95600	95600	95600	95600	58
395	20240216	130700	1126973200	95600	95700	95800	95600	24
396	20240216	130600	1124678000	95700	95600	95800	95600	56
397	20240216	130500	1119321600	95600	95600	95600	95600	22
398	20240216	130400	1117218400	95600	95600	95600	95600	39
399	20240216	130300	1113490000	95600	95600	95600	95600	24
400	20240216	130200	1111195600	95600	95600	95600	95600	6
401	20240216	130100	1110622000	95600	95700	95700	95600	22
402	20240216	130000	1108518700	95700	95600	95700	95600	18
403	20240216	125900	1106797800	95600	95700	95700	95600	18
404	20240216	125800	1105076100	95800	95700	95800	95700	34
405	20240216	125700	1101821100	95800	95800	95800	95800	36
406	20240216	125600	1098372300	95800	95800	95800	95800	11
407	20240216	125500	1097318500	95800	95800	95800	95800	2
408	20240216	125400	1097126900	95700	95700	95700	95700	21
409	20240216	125300	1095117200	95700	95600	95900	95600	385
410	20240216	125200	1058299600	95500	95500	95500	95500	5
411	20240216	125100	1057822100	95600	95600	95600	95500	20
412	20240216	125000	1055911300	95500	95600	95600	95500	22
413	20240216	124900	1053809300	95600	95600	95600	95600	109
414	20240216	124800	1043388900	95500	95600	95600	95500	109
415	20240216	124700	1032969500	95600	95600	95600	95600	15
416	20240216	124600	1031535500	95700	95700	95700	95700	6
417	20240216	124500	1030961300	95700	95600	95700	95600	16
418	20240216	124400	1029430200	95700	95600	95700	95600	16
419	20240216	124300	1027900100	95600	95600	95600	95600	10
420	20240216	124200	1026944100	95600	95600	95800	95600	46
421	20240216	124100	1022541100	95500	95500	95500	95500	29
422	20240216	124000	1019771600	95500	95500	95500	95500	17
423	20240216	123900	1018148100	95600	95500	95600	95500	13
424	20240216	123800	1016905800	95500	95600	95600	95500	19
425	20240216	123700	1015090700	95500	95500	95500	95500	26
426	20240216	123600	1012607700	95500	95600	95600	95500	12
427	20240216	123500	1011461300	95500	95600	95600	95500	16
428	20240216	123400	1009933200	95500	95600	95600	95500	12
429	20240216	123300	1008786900	95600	95500	95600	95500	20
430	20240216	123200	1006876200	95600	95500	95600	95500	6
431	20240216	123100	1006303100	95600	95700	95700	95600	15
432	20240216	123000	1004869000	95600	95600	95600	95600	14
433	20240216	122900	1003530600	95600	95600	95600	95600	5
434	20240216	122800	1003052600	95600	95600	95600	95600	9
435	20240216	122700	1002192200	95600	95600	95600	95600	49
436	20240216	122600	997507800	95600	95600	95600	95500	19
437	20240216	122500	995692700	95600	95600	95600	95600	16
438	20240216	122400	994163100	95600	95600	95600	95500	55
439	20240216	122300	988907100	95500	95600	95600	95500	25
440	20240216	122200	986517900	95600	95700	95700	95600	113
441	20240216	122100	975714900	95600	95700	95700	95600	18
442	20240216	122000	973993800	95600	95600	95600	95600	73
443	20240216	121900	967015000	95600	95600	95600	95600	5
444	20240216	121800	966537000	95700	95600	95700	95600	18
445	20240216	121700	964815800	95700	95600	95700	95600	61
446	20240216	121600	958983600	95600	95600	95700	95600	19
447	20240216	121500	957166500	95600	95600	95700	95600	58
448	20240216	121400	951621600	95600	95600	95600	95600	26
449	20240216	121300	949136000	95600	95600	95600	95600	14
450	20240216	121200	947797600	95700	95600	95700	95600	6
451	20240216	121100	947223900	95600	95700	95700	95600	19
452	20240216	121000	945406700	95700	95700	95700	95700	7
453	20240216	120900	944736800	95700	95700	95700	95700	5
454	20240216	120800	944258300	95700	95700	95700	95700	21
455	20240216	120700	942248600	95700	95700	95700	95700	6
456	20240216	120600	941674400	95700	95700	95700	95700	18
457	20240216	120500	939951800	95700	95700	95700	95700	13
458	20240216	120400	938707700	95800	95800	95800	95800	5
459	20240216	120300	938228700	95800	95800	95800	95800	13
460	20240216	120200	936983300	95800	95700	95800	95700	10
461	20240216	120100	936026100	95700	95800	95800	95700	20
462	20240216	120000	934112000	95700	95700	95700	95700	12
463	20240216	115900	932963600	95700	95700	95700	95700	5
464	20240216	115800	932485100	95700	95700	95700	95700	31
465	20240216	115700	929518400	95800	95800	95800	95800	1
466	20240216	115600	929422600	95700	95700	95700	95700	8
467	20240216	115500	928657000	95700	95700	95700	95700	22
468	20240216	115400	926551600	95700	96000	96000	95700	147
469	20240216	115300	912481100	95800	95800	95800	95800	10
470	20240216	115200	911523100	95800	95700	95800	95700	17
471	20240216	115100	909895500	95700	95800	95900	95700	48
472	20240216	115000	905298800	95800	95800	95800	95800	10
473	20240216	114900	904340800	95800	95800	95800	95800	6
474	20240216	114800	903766000	95800	95800	95800	95800	27
475	20240216	114700	901179400	95800	95800	95800	95800	1
476	20240216	114600	901083600	95800	95900	95900	95800	21
477	20240216	114500	899071600	95800	95900	95900	95800	57
478	20240216	114400	893608800	95900	95800	95900	95800	7
479	20240216	114300	892938000	95800	95800	95800	95800	13
480	20240216	114200	891692600	95900	96000	96000	95900	7
481	20240216	114100	891021000	96000	96000	96000	95900	12
482	20240216	114000	889869500	95900	96000	96000	95900	15
483	20240216	113900	888430700	95900	95900	95900	95800	29
484	20240216	113800	885649700	95800	95800	95800	95800	27
485	20240216	113700	883063100	95800	95800	95800	95800	0
486	20240216	113600	883063100	95800	95800	95800	95800	13
487	20240216	113500	881817700	95800	95800	95800	95800	29
488	20240216	113400	879039500	95800	95800	95800	95800	0
489	20240216	113300	879039500	95800	95900	95900	95800	23
490	20240216	113200	876835400	95900	96000	96000	95900	14
491	20240216	113100	875492600	95900	95900	95900	95900	26
492	20240216	113000	872999200	95900	95900	95900	95900	10
493	20240216	112900	872040200	95900	95800	95900	95800	19
494	20240216	112800	870218900	95800	95800	95800	95800	21
495	20240216	112700	868207100	95900	95900	95900	95900	1
496	20240216	112600	868111200	95800	95800	95900	95800	169
497	20240216	112500	851920900	95800	95900	95900	95800	23
498	20240216	112400	849717200	95900	95900	95900	95900	0
499	20240216	112300	849717200	95900	96000	96000	95900	115
500	20240216	112200	838688600	96000	96000	96000	95900	158
501	20240216	112100	823531800	96000	96000	96000	96000	22
502	20240216	112000	821419800	96000	96000	96000	96000	23
503	20240216	111900	819211800	96000	96000	96000	96000	84
504	20240216	111800	811147800	96000	96000	96000	96000	6
505	20240216	111700	810571800	96100	96000	96100	96000	11
506	20240216	111600	809515200	96000	96000	96000	96000	7
507	20240216	111500	808843200	96000	96000	96000	96000	7
508	20240216	111400	808171200	96100	96100	96100	96100	4
509	20240216	111300	807786800	96100	96000	96100	96000	13
510	20240216	111200	806538500	96000	96100	96200	96000	20
511	20240216	111100	804617200	96100	96100	96100	96100	0
512	20240216	111000	804617200	96100	96000	96100	96000	17
513	20240216	110900	802984700	96000	96200	96200	96000	26
514	20240216	110800	800485300	96100	96200	96200	96100	6
515	20240216	110700	799908600	96100	96100	96100	96000	8
516	20240216	110600	799140300	96100	96100	96100	96100	21
517	20240216	110500	797122200	96200	96200	96200	96200	1
518	20240216	110400	797026000	96200	96200	96200	96200	5
519	20240216	110300	796545000	96100	96200	96200	96100	14
520	20240216	110200	795199100	96100	96300	96300	96100	81
521	20240216	110100	787407200	96300	96300	96300	96300	0
522	20240216	110000	787407200	96300	96300	96300	96300	28
523	20240216	105900	784710800	96300	96200	96300	96200	22
524	20240216	105800	782593400	96200	96300	96300	96200	52
525	20240216	105700	777586200	96300	96200	96300	96100	43
526	20240216	105600	773447100	96100	96100	96100	96000	25
527	20240216	105500	771045600	96100	96200	96200	96100	6
528	20240216	105400	770468900	96200	96200	96200	96200	5
529	20240216	105300	769987900	96000	96000	96000	96000	11
530	20240216	105200	768931900	96000	96000	96300	96000	42
531	20240216	105100	764896700	96000	96000	96000	96000	0
532	20240216	105000	764896700	96000	96000	96100	96000	22
533	20240216	104900	762784100	95900	95900	95900	95900	24
534	20240216	104800	760482500	95900	95900	95900	95900	0
535	20240216	104700	760482500	95900	96000	96000	95900	8
536	20240216	104600	759715000	95900	96000	96000	95900	40
537	20240216	104500	755877400	96000	96100	96100	95900	210
538	20240216	104400	735724700	96000	96100	96100	96000	9
539	20240216	104300	734860300	96100	96000	96100	96000	7
540	20240216	104200	734188200	96000	96100	96100	96000	29
541	20240216	104100	731403900	96000	96000	96000	96000	0
542	20240216	104000	731403900	96000	96000	96000	96000	14
543	20240216	103900	730059900	96000	95900	96000	95900	219
544	20240216	103800	709037700	96000	96000	96000	96000	1
545	20240216	103700	708941700	95900	95900	95900	95900	17
546	20240216	103600	707311400	95900	96000	96000	95900	176
547	20240216	103500	690418300	96100	96100	96100	96100	47
548	20240216	103400	685901600	96100	96100	96100	96100	5
549	20240216	103300	685421100	96000	96000	96000	96000	33
550	20240216	103200	682253100	96200	96200	96200	96200	6
551	20240216	103100	681675900	96100	96000	96100	96000	19
552	20240216	103000	679850500	96000	96100	96100	96000	9
553	20240216	102900	678986400	96100	96100	96100	96100	10
554	20240216	102800	678025400	96100	96100	96100	96100	0
555	20240216	102700	678025400	96100	96000	96100	96000	21
556	20240216	102600	676008500	96000	96000	96000	96000	29
557	20240216	102500	673224500	96100	96100	96100	96100	5
558	20240216	102400	672744000	96100	96000	96100	96000	15
559	20240216	102300	671303500	96200	96000	96200	96000	27
560	20240216	102200	668711100	96000	96000	96000	96000	0
561	20240216	102100	668711100	96000	95900	96000	95900	24
562	20240216	102000	666407600	95900	95900	95900	95900	41
563	20240216	101900	662475700	95900	95900	95900	95900	29
564	20240216	101800	659694600	96000	96000	96000	96000	44
565	20240216	101700	655470600	95900	95900	96000	95900	60
566	20240216	101600	649711900	95900	96100	96100	95900	11
567	20240216	101500	648655900	96100	96000	96200	95900	36
568	20240216	101400	645196000	95900	95900	95900	95900	9
569	20240216	101300	644332900	95900	96000	96000	95900	102
570	20240216	101200	634542200	96100	96100	96100	96100	0
571	20240216	101100	634542200	96100	96000	96100	96000	42
572	20240216	101000	630510100	96000	96000	96000	96000	27
573	20240216	100900	627918100	96200	96100	96200	96100	32
574	20240216	100800	624842800	96100	96100	96100	96100	1
575	20240216	100700	624746700	96100	96000	96100	96000	13
576	20240216	100600	623498600	96100	96200	96300	96100	116
577	20240216	100500	612331100	96000	95900	96000	95900	8
578	20240216	100400	611563200	95800	95800	95800	95800	5
579	20240216	100300	611084200	95800	95800	95800	95800	32
580	20240216	100200	608018600	95900	95900	95900	95800	4
581	20240216	100100	607635200	95900	95900	95900	95800	30
582	20240216	100000	604759300	95900	95800	95900	95800	26
583	20240216	095900	602268300	95800	95700	95900	95700	9
584	20240216	095800	601406100	95800	95700	95800	95700	13
585	20240216	095700	600161200	95600	95600	95600	95600	9
586	20240216	095600	599300800	95700	95700	95700	95600	60
587	20240216	095500	593561000	95700	95700	95700	95700	26
588	20240216	095400	591072800	95600	95600	95600	95600	0
589	20240216	095300	591072800	95600	95700	95700	95600	47
590	20240216	095200	586578600	95800	95600	95800	95600	16
591	20240216	095100	585046000	95700	95600	95700	95600	29
592	20240216	095000	582271300	95600	95600	95600	95500	55
593	20240216	094900	577015000	95600	95600	95600	95500	199
594	20240216	094800	557998900	95700	95800	95900	95700	149
595	20240216	094700	543735600	95700	95700	95700	95700	11
596	20240216	094600	542682900	95700	95800	95800	95700	14
597	20240216	094500	541342900	95800	95800	95800	95800	33
598	20240216	094400	538181500	95800	95800	95800	95800	4
599	20240216	094300	537798300	95800	95800	95800	95800	222
600	20240216	094200	516530700	95900	95900	95900	95900	11
601	20240216	094100	515475800	95800	96000	96000	95800	230
602	20240216	094000	493401500	96000	96300	96300	96000	59
603	20240216	093900	487725800	96400	96100	96400	96100	42
604	20240216	093800	483681500	96100	96100	96100	96100	22
605	20240216	093700	481567300	96000	96000	96000	95900	81
606	20240216	093600	473792100	96000	96000	96000	95900	22
607	20240216	093500	471680200	96000	95900	96000	95900	14
608	20240216	093400	470337500	95900	96000	96000	95900	14
609	20240216	093300	468994800	96000	96200	96200	95900	359
610	20240216	093200	434515300	96200	96200	96200	96200	16
611	20240216	093100	432976100	96100	96400	96400	96100	312
612	20240216	093000	402947300	96400	96400	96400	96400	6
613	20240216	092900	402368900	96400	96400	96400	96400	4
614	20240216	092800	401983300	96400	96500	96500	96400	75
615	20240216	092700	394752800	96500	96500	96500	96500	59
616	20240216	092600	389059300	96500	96800	96800	96500	520
617	20240216	092500	338861700	96900	96900	96900	96900	11
618	20240216	092400	337795800	96900	96800	96900	96800	60
619	20240216	092300	331985900	96600	96600	96600	96600	39
620	20240216	092200	328218500	96600	96800	96800	96600	82
621	20240216	092100	320287900	96800	96800	96800	96800	21
622	20240216	092000	318255100	97000	97000	97000	96800	138
623	20240216	091900	304896200	97000	97000	97000	97000	2
624	20240216	091800	304702200	97000	97000	97100	97000	105
625	20240216	091700	294517100	97100	97000	97100	97000	235
626	20240216	091600	271718700	97100	97200	97200	97100	54
627	20240216	091500	266475100	97300	96800	97400	96800	1321
628	20240216	091400	138314700	96600	96700	96700	96600	11
629	20240216	091300	137251600	96700	96500	96700	96500	71
630	20240216	091200	130388600	96600	96600	96700	96600	111
631	20240216	091100	119661000	96600	96700	96700	96600	63
632	20240216	091000	113569000	96600	96700	96700	96600	3
633	20240216	090900	113279000	96600	96700	96700	96600	42
634	20240216	090800	109217700	96600	96700	96700	96600	8
635	20240216	090700	108444400	96600	96600	96600	96600	51
636	20240216	090600	103517800	96700	96800	96800	96700	24
637	20240216	090500	101195100	96800	96500	96800	96500	300
638	20240216	090400	72225700	96500	96200	96700	96200	133
639	20240216	090300	59392300	96200	96000	96200	96000	102
640	20240216	090200	49581800	95800	96000	96000	95700	171
641	20240216	090100	33173900	96100	96300	96300	96100	125
642	20240216	090000	21149900	96200	96700	96700	96100	219