KissMeData/005300/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	184400	3224362700	127600	127600	127600	127600	524
3	20240216	184300	3224362700	127600	127600	127600	127600	0
4	20240216	184200	3224362700	127600	127600	127600	127600	0
5	20240216	184100	3224362700	127600	127600	127600	127600	0
6	20240216	184000	3224362700	127600	127600	127600	127600	0
7	20240216	183900	3224362700	127600	127600	127600	127600	0
8	20240216	183800	3224362700	127600	127600	127600	127600	0
9	20240216	183700	3224362700	127600	127600	127600	127600	0
10	20240216	183600	3224362700	127600	127600	127600	127600	0
11	20240216	183500	3224362700	127600	127600	127600	127600	0
12	20240216	183400	3224362700	127600	127600	127600	127600	0
13	20240216	183300	3224362700	127600	127600	127600	127600	0
14	20240216	183200	3224362700	127600	127600	127600	127600	0
15	20240216	183100	3224362700	127600	127600	127600	127600	0
16	20240216	183000	3224362700	127600	127600	127600	127600	0
17	20240216	182900	3224362700	127600	127600	127600	127600	0
18	20240216	182800	3224362700	127600	127600	127600	127600	0
19	20240216	182700	3224362700	127600	127600	127600	127600	0
20	20240216	182600	3224362700	127600	127600	127600	127600	0
21	20240216	182500	3224362700	127600	127600	127600	127600	0
22	20240216	182400	3224362700	127600	127600	127600	127600	0
23	20240216	182300	3224362700	127600	127600	127600	127600	0
24	20240216	182200	3224362700	127600	127600	127600	127600	0
25	20240216	182100	3224362700	127600	127600	127600	127600	0
26	20240216	182000	3224362700	127600	127600	127600	127600	0
27	20240216	181900	3224362700	127600	127600	127600	127600	0
28	20240216	181800	3224362700	127600	127600	127600	127600	0
29	20240216	181700	3224362700	127600	127600	127600	127600	0
30	20240216	181600	3224362700	127600	127600	127600	127600	0
31	20240216	181500	3224362700	127600	127600	127600	127600	0
32	20240216	181400	3224362700	127600	127600	127600	127600	524
33	20240216	181300	3224362700	127600	127600	127600	127600	0
34	20240216	181200	3224362700	127600	127600	127600	127600	0
35	20240216	181100	3224362700	127600	127600	127600	127600	0
36	20240216	181000	3224362700	127600	127600	127600	127600	0
37	20240216	180900	3224362700	127600	127600	127600	127600	0
38	20240216	180800	3224362700	127600	127600	127600	127600	0
39	20240216	180700	3224362700	127600	127600	127600	127600	0
40	20240216	180600	3224362700	127600	127600	127600	127600	0
41	20240216	180500	3224362700	127600	127600	127600	127600	0
42	20240216	180400	3224362700	127600	127600	127600	127600	0
43	20240216	180300	3224362700	127600	127600	127600	127600	0
44	20240216	180200	3224362700	127600	127600	127600	127600	0
45	20240216	180100	3224362700	127600	127600	127600	127600	0
46	20240216	180000	3224362700	127600	127600	127600	127600	0
47	20240216	175900	3224362700	127600	127600	127600	127600	0
48	20240216	175800	3224362700	127600	127600	127600	127600	0
49	20240216	175700	3224362700	127600	127600	127600	127600	0
50	20240216	175600	3224362700	127600	127600	127600	127600	0
51	20240216	175500	3224362700	127600	127600	127600	127600	0
52	20240216	175400	3224362700	127600	127600	127600	127600	0
53	20240216	175300	3224362700	127600	127600	127600	127600	0
54	20240216	175200	3224362700	127600	127600	127600	127600	0
55	20240216	175100	3224362700	127600	127600	127600	127600	0
56	20240216	175000	3224362700	127600	127600	127600	127600	0
57	20240216	174900	3224362700	127600	127600	127600	127600	0
58	20240216	174800	3224362700	127600	127600	127600	127600	0
59	20240216	174700	3224362700	127600	127600	127600	127600	0
60	20240216	174600	3224362700	127600	127600	127600	127600	0
61	20240216	174500	3224362700	127600	127600	127600	127600	0
62	20240216	174400	3224362700	127600	127600	127600	127600	524
63	20240216	174300	3224362700	127600	127600	127600	127600	0
64	20240216	174200	3224362700	127600	127600	127600	127600	0
65	20240216	174100	3224362700	127600	127600	127600	127600	0
66	20240216	174000	3224362700	127600	127600	127600	127600	0
67	20240216	173900	3224362700	127600	127600	127600	127600	0
68	20240216	173800	3224362700	127600	127600	127600	127600	0
69	20240216	173700	3224362700	127600	127600	127600	127600	0
70	20240216	173600	3224362700	127600	127600	127600	127600	0
71	20240216	173500	3224362700	127600	127600	127600	127600	0
72	20240216	173400	3224362700	127600	127600	127600	127600	0
73	20240216	173300	3224362700	127600	127600	127600	127600	0
74	20240216	173200	3224362700	127600	127600	127600	127600	0
75	20240216	173100	3224362700	127600	127600	127600	127600	0
76	20240216	173000	3224362700	127600	127600	127600	127600	0
77	20240216	172900	3224362700	127600	127600	127600	127600	0
78	20240216	172800	3224362700	127600	127600	127600	127600	0
79	20240216	172700	3224362700	127600	127600	127600	127600	0
80	20240216	172600	3224362700	127600	127600	127600	127600	0
81	20240216	172500	3224362700	127600	127600	127600	127600	0
82	20240216	172400	3224362700	127600	127600	127600	127600	0
83	20240216	172300	3224362700	127600	127600	127600	127600	0
84	20240216	172200	3224362700	127600	127600	127600	127600	0
85	20240216	172100	3224362700	127600	127600	127600	127600	0
86	20240216	172000	3224362700	127600	127600	127600	127600	0
87	20240216	171900	3224362700	127600	127600	127600	127600	0
88	20240216	171800	3224362700	127600	127600	127600	127600	0
89	20240216	171700	3224362700	127600	127600	127600	127600	0
90	20240216	171600	3224362700	127600	127600	127600	127600	0
91	20240216	171500	3224362700	127600	127600	127600	127600	0
92	20240216	171400	3224362700	127600	127600	127600	127600	524
93	20240216	171300	3224362700	127600	127600	127600	127600	0
94	20240216	171200	3224362700	127600	127600	127600	127600	0
95	20240216	171100	3224362700	127600	127600	127600	127600	0
96	20240216	171000	3224362700	127600	127600	127600	127600	0
97	20240216	170900	3224362700	127600	127600	127600	127600	0
98	20240216	170800	3224362700	127600	127600	127600	127600	0
99	20240216	170700	3224362700	127600	127600	127600	127600	0
100	20240216	170600	3224362700	127600	127600	127600	127600	0
101	20240216	170500	3224362700	127600	127600	127600	127600	0
102	20240216	170400	3224362700	127600	127600	127600	127600	0
103	20240216	170300	3224362700	127600	127600	127600	127600	0
104	20240216	170200	3224362700	127600	127600	127600	127600	0
105	20240216	170100	3224362700	127600	127600	127600	127600	0
106	20240216	170000	3224362700	127600	127600	127600	127600	0
107	20240216	165900	3224362700	127600	127600	127600	127600	0
108	20240216	165800	3224362700	127600	127600	127600	127600	0
109	20240216	165700	3224362700	127600	127600	127600	127600	0
110	20240216	165600	3224362700	127600	127600	127600	127600	0
111	20240216	165500	3224362700	127600	127600	127600	127600	0
112	20240216	165400	3224362700	127600	127600	127600	127600	0
113	20240216	165300	3224362700	127600	127600	127600	127600	0
114	20240216	165200	3224362700	127600	127600	127600	127600	0
115	20240216	165100	3224362700	127600	127600	127600	127600	0
116	20240216	165000	3224362700	127600	127600	127600	127600	0
117	20240216	164900	3224362700	127600	127600	127600	127600	0
118	20240216	164800	3224362700	127600	127600	127600	127600	0
119	20240216	164700	3224362700	127600	127600	127600	127600	0
120	20240216	164600	3224362700	127600	127600	127600	127600	0
121	20240216	164500	3224362700	127600	127600	127600	127600	0
122	20240216	164400	3224362700	127600	127600	127600	127600	524
123	20240216	164300	3224362700	127600	127600	127600	127600	0
124	20240216	164200	3224362700	127600	127600	127600	127600	0
125	20240216	164100	3224362700	127600	127600	127600	127600	0
126	20240216	164000	3224362700	127600	127600	127600	127600	0
127	20240216	163900	3224362700	127600	127600	127600	127600	0
128	20240216	163800	3224362700	127600	127600	127600	127600	0
129	20240216	163700	3224362700	127600	127600	127600	127600	0
130	20240216	163600	3224362700	127600	127600	127600	127600	0
131	20240216	163500	3224362700	127600	127600	127600	127600	0
132	20240216	163400	3224362700	127600	127600	127600	127600	0
133	20240216	163300	3224362700	127600	127600	127600	127600	0
134	20240216	163200	3224362700	127600	127600	127600	127600	0
135	20240216	163100	3224362700	127600	127600	127600	127600	0
136	20240216	163000	3224362700	127600	127600	127600	127600	0
137	20240216	162900	3224362700	127600	127600	127600	127600	0
138	20240216	162800	3224362700	127600	127600	127600	127600	0
139	20240216	162700	3224362700	127600	127600	127600	127600	0
140	20240216	162600	3224362700	127600	127600	127600	127600	0
141	20240216	162500	3224362700	127600	127600	127600	127600	0
142	20240216	162400	3224362700	127600	127600	127600	127600	0
143	20240216	162300	3224362700	127600	127600	127600	127600	0
144	20240216	162200	3224362700	127600	127600	127600	127600	0
145	20240216	162100	3224362700	127600	127600	127600	127600	0
146	20240216	162000	3224362700	127600	127600	127600	127600	0
147	20240216	161900	3224362700	127600	127600	127600	127600	0
148	20240216	161800	3224362700	127600	127600	127600	127600	0
149	20240216	161700	3224362700	127600	127600	127600	127600	0
150	20240216	161600	3224362700	127600	127600	127600	127600	0
151	20240216	161500	3224362700	127600	127600	127600	127600	0
152	20240216	161400	3224362700	127600	127600	127600	127600	524
153	20240216	161300	3224362700	127600	127600	127600	127600	0
154	20240216	161200	3224362700	127600	127600	127600	127600	0
155	20240216	161100	3224362700	127600	127600	127600	127600	0
156	20240216	161000	3224362700	127600	127600	127600	127600	0
157	20240216	160900	3224362700	127600	127600	127600	127600	0
158	20240216	160800	3224362700	127600	127600	127600	127600	0
159	20240216	160700	3224362700	127600	127600	127600	127600	0
160	20240216	160600	3224362700	127600	127600	127600	127600	0
161	20240216	160500	3224362700	127600	127600	127600	127600	0
162	20240216	160400	3224362700	127600	127600	127600	127600	0
163	20240216	160300	3224362700	127600	127600	127600	127600	0
164	20240216	160200	3224362700	127600	127600	127600	127600	0
165	20240216	160100	3224362700	127600	127600	127600	127600	0
166	20240216	160000	3224362700	127600	127600	127600	127600	0
167	20240216	155900	3224362700	127600	127600	127600	127600	0
168	20240216	155800	3224362700	127600	127600	127600	127600	0
169	20240216	155700	3224362700	127600	127600	127600	127600	0
170	20240216	155600	3224362700	127600	127600	127600	127600	0
171	20240216	155500	3224362700	127600	127600	127600	127600	0
172	20240216	155400	3224362700	127600	127600	127600	127600	0
173	20240216	155300	3224362700	127600	127600	127600	127600	0
174	20240216	155200	3224362700	127600	127600	127600	127600	0
175	20240216	155100	3224362700	127600	127600	127600	127600	0
176	20240216	155000	3224362700	127600	127600	127600	127600	0
177	20240216	154900	3224362700	127600	127600	127600	127600	0
178	20240216	154800	3224362700	127600	127600	127600	127600	0
179	20240216	154700	3224362700	127600	127600	127600	127600	0
180	20240216	154600	3224362700	127600	127600	127600	127600	0
181	20240216	154500	3224362700	127600	127600	127600	127600	0
182	20240216	154400	3224362700	127600	127600	127600	127600	524
183	20240216	154300	3224362700	127600	127600	127600	127600	0
184	20240216	154200	3224362700	127600	127600	127600	127600	0
185	20240216	154100	3224362700	127600	127600	127600	127600	0
186	20240216	154000	3224362700	127600	127600	127600	127600	0
187	20240216	153900	3224362700	127600	127600	127600	127600	0
188	20240216	153800	3224362700	127600	127600	127600	127600	0
189	20240216	153700	3224362700	127600	127600	127600	127600	0
190	20240216	153600	3224362700	127600	127600	127600	127600	0
191	20240216	153500	3224362700	127600	127600	127600	127600	0
192	20240216	153400	3224362700	127600	127600	127600	127600	0
193	20240216	153300	3224362700	127600	127600	127600	127600	0
194	20240216	153200	3224362700	127600	127600	127600	127600	0
195	20240216	153100	3224362700	127600	127600	127600	127600	0
196	20240216	153000	3224362700	127600	127600	127600	127600	524
197	20240216	152900	3157500300	127500	127500	127500	127500	0
198	20240216	152800	3157500300	127500	127500	127500	127500	0
199	20240216	152700	3157500300	127500	127500	127500	127500	0
200	20240216	152600	3157500300	127500	127500	127500	127500	0
201	20240216	152500	3157500300	127500	127500	127500	127500	0
202	20240216	152400	3157500300	127500	127500	127500	127500	0
203	20240216	152300	3157500300	127500	127500	127500	127500	0
204	20240216	152200	3157500300	127500	127500	127500	127500	0
205	20240216	152100	3157500300	127500	127500	127500	127500	0
206	20240216	152000	3157500300	127500	127500	127500	127500	0
207	20240216	151900	3157500300	127500	127400	127500	127400	223
208	20240216	151800	3129080000	127400	127300	127400	127200	39
209	20240216	151700	3124115200	127300	127200	127400	127200	46
210	20240216	151600	3118257800	127200	127200	127300	127200	90
211	20240216	151500	3106807800	127200	127300	127300	127200	18
212	20240216	151400	3104517000	127300	127300	127400	127300	37
213	20240216	151300	3099806800	127200	127300	127400	127200	180
214	20240216	151200	3076894200	127400	127200	127400	127200	25
215	20240216	151100	3073712600	127200	127300	127300	127200	47
216	20240216	151000	3067730500	127300	127300	127400	127300	52
217	20240216	150900	3061109500	127300	127300	127400	127300	49
218	20240216	150800	3054870400	127300	127300	127400	127300	33
219	20240216	150700	3050669400	127300	127400	127400	127300	23
220	20240216	150600	3047740300	127300	127300	127400	127300	64
221	20240216	150500	3039592000	127400	127400	127400	127300	20
222	20240216	150400	3037044500	127400	127400	127400	127300	46
223	20240216	150300	3031187400	127400	127400	127400	127300	64
224	20240216	150200	3023037400	127300	127400	127400	127300	22
225	20240216	150100	3020235400	127300	127400	127400	127300	55
226	20240216	150000	3013232600	127400	127300	127400	127300	19
227	20240216	145900	3010812900	127400	127300	127400	127300	67
228	20240216	145800	3002281700	127300	127400	127400	127300	36
229	20240216	145700	2997697400	127500	127400	127500	127400	67
230	20240216	145600	2989160700	127500	127400	127500	127400	73
231	20240216	145500	2979858900	127500	127400	127500	127300	53
232	20240216	145400	2973106000	127400	127300	127400	127300	55
233	20240216	145300	2966103400	127400	127400	127400	127300	40
234	20240216	145200	2961008000	127300	127400	127400	127300	67
235	20240216	145100	2952477600	127300	127400	127400	127300	86
236	20240216	145000	2941525700	127400	127300	127400	127300	31
237	20240216	144900	2937577100	127300	127300	127400	127300	63
238	20240216	144800	2929556100	127400	127300	127400	127300	57
239	20240216	144700	2922297800	127300	127400	127400	127300	54
240	20240216	144600	2915421400	127400	127500	127500	127300	129
241	20240216	144500	2898987200	127400	127400	127500	127400	137
242	20240216	144400	2881532900	127400	127400	127400	127300	41
243	20240216	144300	2876311200	127300	127500	127500	127300	70
244	20240216	144200	2867393800	127500	127400	127500	127400	64
245	20240216	144100	2859239300	127400	127400	127500	127400	50
246	20240216	144000	2852867500	127400	127400	127500	127400	44
247	20240216	143900	2847260900	127400	127500	127500	127400	20
248	20240216	143800	2844711300	127500	127500	127500	127300	164
249	20240216	143700	2823805700	127400	127400	127500	127400	20
250	20240216	143600	2821256700	127400	127500	127500	127400	41
251	20240216	143500	2816032400	127500	127500	127500	127400	53
252	20240216	143400	2809279400	127400	127400	127400	127300	42
253	20240216	143300	2803929100	127400	127400	127400	127300	52
254	20240216	143200	2797307600	127500	127500	127500	127400	50
255	20240216	143100	2790936500	127400	127500	127500	127300	52
256	20240216	143000	2784311600	127500	127400	127500	127400	21
257	20240216	142900	2781634800	127300	127300	127500	127300	38
258	20240216	142800	2776796400	127400	127300	127500	127200	117
259	20240216	142700	2761893900	127300	127400	127400	127300	25
260	20240216	142600	2758709400	127400	127300	127400	127300	69
261	20240216	142500	2749925200	127400	127500	127500	127300	72
262	20240216	142400	2740753100	127400	127500	127500	127400	86
263	20240216	142300	2729794800	127400	127400	127500	127400	15
264	20240216	142200	2727883400	127500	127400	127500	127400	17
265	20240216	142100	2725716400	127400	127500	127500	127400	80
266	20240216	142000	2715522400	127400	127400	127500	127400	40
267	20240216	141900	2710423300	127400	127500	127500	127400	25
268	20240216	141800	2707237300	127500	127400	127500	127400	58
269	20240216	141700	2699845300	127500	127300	127500	127300	90
270	20240216	141600	2688377400	127300	127400	127500	127300	61
271	20240216	141500	2680610900	127400	127400	127500	127400	6
272	20240216	141400	2679846200	127300	127300	127400	127200	136
273	20240216	141300	2662532900	127400	127300	127400	127300	37
274	20240216	141200	2657820300	127400	127300	127400	127300	15
275	20240216	141100	2655910400	127400	127400	127400	127300	54
276	20240216	141000	2649034100	127300	127300	127400	127300	67
277	20240216	140900	2640503500	127300	127400	127500	127300	18
278	20240216	140800	2638210600	127500	127300	127500	127300	23
279	20240216	140700	2635280700	127400	127500	127500	127300	193
280	20240216	140600	2610703700	127400	127400	127500	127300	69
281	20240216	140500	2601913300	127500	127500	127500	127500	16
282	20240216	140400	2599873300	127500	127500	127600	127400	356
283	20240216	140300	2554513500	127500	127600	127600	127400	40
284	20240216	140200	2549413700	127500	127600	127600	127500	82
285	20240216	140100	2538955200	127600	127500	127600	127400	83
286	20240216	140000	2528374400	127500	127500	127600	127500	19
287	20240216	135900	2525951100	127600	127600	127600	127500	51
288	20240216	135800	2519447800	127600	127600	127600	127500	8
289	20240216	135700	2518427300	127700	127500	127700	127400	86
290	20240216	135600	2507460400	127500	127600	127600	127500	45
291	20240216	135500	2501720500	127500	127700	127700	127500	51
292	20240216	135400	2495213000	127600	127500	127700	127500	80
293	20240216	135300	2485007900	127600	127500	127600	127500	33
294	20240216	135200	2480798300	127600	127600	127600	127400	42
295	20240216	135100	2475443100	127700	127500	127700	127500	39
296	20240216	135000	2470469000	127500	127700	127700	127400	112
297	20240216	134900	2456188400	127600	127600	127700	127600	61
298	20240216	134800	2448404300	127600	127600	127700	127600	26
299	20240216	134700	2445085800	127700	127700	127700	127600	47
300	20240216	134600	2439084000	127700	127700	127800	127700	21
301	20240216	134500	2436401600	127800	127700	127800	127600	64
302	20240216	134400	2428227000	127800	127700	127800	127600	576
303	20240216	134300	2354675000	127700	127800	127800	127600	60
304	20240216	134200	2347016200	127800	127800	127800	127600	64
305	20240216	134100	2338843400	127800	127800	127800	127800	10
306	20240216	134000	2337565400	127800	127800	127800	127700	101
307	20240216	133900	2324664200	127800	127800	128000	127800	518
308	20240216	133800	2258427100	127700	127700	127800	127600	201
309	20240216	133700	2232759000	127700	127600	127700	127600	46
310	20240216	133600	2226888700	127600	127700	127700	127600	44
311	20240216	133500	2221273500	127600	127600	127600	127500	153
312	20240216	133400	2201755000	127600	127600	127600	127500	29
313	20240216	133300	2198055300	127600	127600	127600	127500	86
314	20240216	133200	2187089700	127500	127600	127600	127500	13
315	20240216	133100	2185431400	127500	127600	127600	127500	50
316	20240216	133000	2179054300	127500	127600	127600	127500	181
317	20240216	132900	2155961900	127400	127600	127600	127400	32
318	20240216	132800	2151884300	127600	127600	127600	127400	48
319	20240216	132700	2145763800	127500	127500	127600	127400	28
320	20240216	132600	2142194000	127500	127500	127500	127500	57
321	20240216	132500	2134926500	127600	127500	127600	127400	50
322	20240216	132400	2128551100	127600	127400	127600	127400	63
323	20240216	132300	2120521600	127400	127400	127500	127300	119
324	20240216	132200	2105360600	127500	127500	127500	127400	24
325	20240216	132100	2102301700	127500	127400	127500	127400	20
326	20240216	132000	2099752400	127500	127500	127500	127400	41
327	20240216	131900	2094527700	127500	127500	127500	127400	43
328	20240216	131800	2089048400	127500	127500	127500	127400	48
329	20240216	131700	2082928500	127500	127500	127500	127400	48
330	20240216	131600	2076812100	127500	127600	127600	127500	67
331	20240216	131500	2068269100	127500	127600	127600	127500	23
332	20240216	131400	2065336100	127500	127500	127600	127500	79
333	20240216	131300	2055262100	127500	127600	127600	127500	15
334	20240216	131200	2053348700	127600	127500	127600	127500	34
335	20240216	131100	2049013500	127600	127600	127600	127400	265
336	20240216	131000	2015203600	127500	127600	127600	127500	56
337	20240216	130900	2008063000	127600	127500	127600	127400	248
338	20240216	130800	1976448200	127500	127500	127500	127500	12
339	20240216	130700	1974918200	127500	127500	127500	127400	41
340	20240216	130600	1969693000	127600	127600	127600	127500	13
341	20240216	130500	1968034600	127400	127400	127500	127400	161
342	20240216	130400	1947510300	127500	127400	127500	127400	54
343	20240216	130300	1940630100	127500	127400	127500	127300	63
344	20240216	130200	1932604100	127400	127500	127500	127400	41
345	20240216	130100	1927379500	127500	127500	127500	127400	55
346	20240216	130000	1920370300	127500	127500	127500	127500	6
347	20240216	125900	1919605300	127400	127500	127500	127400	40
348	20240216	125800	1914508200	127500	127600	127600	127500	52
349	20240216	125700	1907877400	127600	127500	127600	127500	115
350	20240216	125600	1893213400	127600	127500	127600	127500	8
351	20240216	125500	1892193000	127600	127500	127600	127500	42
352	20240216	125400	1886837000	127600	127600	127600	127500	30
353	20240216	125300	1883010200	127500	127600	127600	127500	89
354	20240216	125200	1871656300	127600	127600	127600	127600	28
355	20240216	125100	1868083500	127700	127600	127700	127600	95
356	20240216	125000	1855959400	127700	127600	127700	127500	51
357	20240216	124900	1849453000	127600	127600	127600	127500	51
358	20240216	124800	1842945800	127600	127600	127700	127600	137
359	20240216	124700	1825464000	127600	127600	127700	127600	62
360	20240216	124600	1817551900	127600	127600	127700	127500	159
361	20240216	124500	1797266300	127600	127600	127700	127600	126
362	20240216	124400	1781179400	127600	127500	127600	127500	728
363	20240216	124300	1688313600	127300	127500	127500	127300	54
364	20240216	124200	1681434000	127400	127500	127500	127400	8
365	20240216	124100	1680414300	127300	127400	127500	127300	37
366	20240216	124000	1675702900	127400	127300	127400	127300	101
367	20240216	123900	1662843900	127400	127400	127400	127400	5
368	20240216	123800	1662206900	127400	127300	127400	127300	45
369	20240216	123700	1656477100	127400	127500	127500	127300	59
370	20240216	123600	1648960200	127300	127400	127500	127300	33
371	20240216	123500	1644756000	127400	127400	127400	127300	32
372	20240216	123400	1640679600	127400	127400	127400	127300	72
373	20240216	123300	1631510100	127500	127400	127500	127400	33
374	20240216	123200	1627305600	127400	127500	127500	127400	49
375	20240216	123100	1621062100	127400	127400	127400	127300	120
376	20240216	123000	1605777500	127400	127500	127500	127300	104
377	20240216	122900	1592532500	127500	127500	127500	127400	9
378	20240216	122800	1591385100	127500	127500	127500	127400	31
379	20240216	122700	1587433700	127300	127400	127500	127300	66
380	20240216	122600	1579028300	127400	127500	127500	127400	46
381	20240216	122500	1573167000	127500	127400	127500	127400	15
382	20240216	122400	1571255900	127400	127400	127500	127300	60
383	20240216	122300	1563615600	127500	127500	127500	127400	35
384	20240216	122200	1559156000	127400	127500	127500	127400	49
385	20240216	122100	1552911800	127400	127300	127400	127300	244
386	20240216	122000	1521846600	127400	127300	127400	127300	72
387	20240216	121900	1512679500	127400	127400	127400	127300	10
388	20240216	121800	1511405900	127400	127200	127400	127200	25
389	20240216	121700	1508222800	127300	127400	127400	127300	64
390	20240216	121600	1500074100	127300	127400	127500	127300	87
391	20240216	121500	1488992800	127400	127500	127500	127400	15
392	20240216	121400	1487080400	127500	127300	127500	127300	150
393	20240216	121300	1467975100	127300	127500	127500	127300	79
394	20240216	121200	1457914000	127500	127500	127500	127500	14
395	20240216	121100	1456129000	127500	127400	127500	127300	333
396	20240216	121000	1413710000	127300	127400	127400	127200	104
397	20240216	120900	1400473100	127400	127300	127400	127200	136
398	20240216	120800	1383159200	127200	127300	127300	127200	19
399	20240216	120700	1380741700	127200	127000	127200	127000	133
400	20240216	120600	1363829700	127100	127100	127200	127100	40
401	20240216	120500	1358745300	127100	127200	127200	127100	50
402	20240216	120400	1352390100	127200	127100	127200	127100	68
403	20240216	120300	1343746800	127000	127200	127200	127000	64
404	20240216	120200	1335614500	127000	127000	127100	127000	182
405	20240216	120100	1312491800	127000	127100	127100	127000	102
406	20240216	120000	1299537400	127200	127100	127200	127100	35
407	20240216	115900	1295088300	127000	127100	127200	127000	68
408	20240216	115800	1286448000	127000	127100	127100	127000	46
409	20240216	115700	1280604500	127100	127000	127100	127000	42
410	20240216	115600	1275269800	126900	127000	127000	126900	74
411	20240216	115500	1265874600	127100	127000	127100	127000	86
412	20240216	115400	1254944800	127100	127100	127200	127100	66
413	20240216	115300	1246555900	127100	127000	127100	127000	72
414	20240216	115200	1237411400	127000	127200	127200	127000	55
415	20240216	115100	1230419900	127200	127200	127200	127200	11
416	20240216	115000	1229020700	127100	127100	127200	127100	36
417	20240216	114900	1224444600	127000	127000	127100	127000	108
418	20240216	114800	1210727500	127100	127100	127100	127000	16
419	20240216	114700	1208694300	127000	127100	127100	127000	78
420	20240216	114600	1198780600	127000	127000	127100	127000	73
421	20240216	114500	1189509100	127000	127100	127100	127000	67
422	20240216	114400	1180999200	127100	127100	127100	127100	10
423	20240216	114300	1179728200	127000	127000	127000	127000	12
424	20240216	114200	1178204200	126900	127000	127100	126900	118
425	20240216	114100	1163223500	127100	127000	127100	127000	13
426	20240216	114000	1161571300	127000	127000	127000	126900	45
427	20240216	113900	1155856600	127000	127100	127100	126900	58
428	20240216	113800	1148492900	127000	127000	127100	127000	74
429	20240216	113700	1139094000	127000	127100	127100	127000	10
430	20240216	113600	1137823800	127100	127100	127100	127000	73
431	20240216	113500	1128546000	127100	127200	127200	127100	53
432	20240216	113400	1121808200	127200	127100	127200	127100	16
433	20240216	113300	1119773900	127200	127200	127200	127200	7
434	20240216	113200	1118883500	127100	127100	127100	126900	103
435	20240216	113100	1105804200	127100	127200	127200	127100	40
436	20240216	113000	1100717100	127100	126900	127200	126900	203
437	20240216	112900	1074936000	127000	126900	127000	126900	47
438	20240216	112800	1068969800	127000	127000	127000	126900	35
439	20240216	112700	1064527600	127000	127000	127000	126900	22
440	20240216	112600	1061734100	127000	126900	127000	126900	31
441	20240216	112500	1057798700	126900	126900	127000	126900	67
442	20240216	112400	1049295900	126900	127000	127000	126900	8
443	20240216	112300	1048280300	127000	127000	127000	127000	23
444	20240216	112200	1045359300	127000	126900	127000	126900	69
445	20240216	112100	1036602800	126900	127000	127000	126900	12
446	20240216	112000	1035079800	127000	126900	127000	126900	7
447	20240216	111900	1034190900	127000	126900	127000	126800	28
448	20240216	111800	1030637700	126900	127000	127000	126900	86
449	20240216	111700	1019723700	127000	127000	127000	127000	6
450	20240216	111600	1018961700	126900	126900	126900	126900	124
451	20240216	111500	1003226100	126900	126900	126900	126800	33
452	20240216	111400	999041200	126800	126900	126900	126800	35
453	20240216	111300	994602800	126900	126800	126900	126800	8
454	20240216	111200	993587700	126800	126900	126900	126800	12
455	20240216	111100	992065900	126900	126900	126900	126900	11
456	20240216	111000	990670000	126900	126900	126900	126900	61
457	20240216	110900	982929100	126900	126800	126900	126800	14
458	20240216	110800	981153100	126800	126800	126900	126800	60
459	20240216	110700	973544800	126800	126800	126900	126800	43
460	20240216	110600	968091300	126700	126800	126800	126700	7
461	20240216	110500	967203800	126800	126800	127200	126800	60
462	20240216	110400	959594600	127200	126900	127200	126800	116
463	20240216	110300	944870500	126900	127000	127000	126900	32
464	20240216	110200	940806900	127000	126800	127000	126800	26
465	20240216	110100	937509900	126800	126900	127000	126800	777
466	20240216	110000	838974600	127000	127000	127000	127000	12
467	20240216	105900	837450600	126900	127000	127000	126900	9
468	20240216	105800	836308300	127000	126900	127000	126900	38
469	20240216	105700	831485600	126900	127000	127000	126900	30
470	20240216	105600	827678400	127000	126900	127000	126900	17
471	20240216	105500	825520400	127000	126900	127000	126900	6
472	20240216	105400	824758500	126900	127100	127100	126900	59
473	20240216	105300	817267400	127200	126900	127200	126900	9
474	20240216	105200	816123500	126900	127000	127200	126900	37
475	20240216	105100	811424800	127000	127000	127000	127000	58
476	20240216	105000	804058800	127100	127200	127200	127000	79
477	20240216	104900	794018800	127200	127000	127200	127000	135
478	20240216	104800	776857600	127100	127000	127100	127000	16
479	20240216	104700	774824600	127000	127100	127100	127000	44
480	20240216	104600	769236000	127000	127000	127000	127000	132
481	20240216	104500	752472000	127000	127000	127000	126900	39
482	20240216	104400	747519200	126900	126900	126900	126900	28
483	20240216	104300	743966000	126900	126900	127000	126900	137
484	20240216	104200	726579100	126900	126900	126900	126900	8
485	20240216	104100	725563900	126900	127000	127000	126900	6
486	20240216	104000	724802300	126800	127000	127000	126800	184
487	20240216	103900	701448500	127000	126900	127000	126900	7
488	20240216	103800	700559600	126900	126800	126900	126700	39
489	20240216	103700	695614300	126800	126700	126800	126700	80
490	20240216	103600	685472100	126800	126800	126800	126800	35
491	20240216	103500	681034100	126800	126800	126800	126800	86
492	20240216	103400	670129300	126700	126800	126800	126700	4
493	20240216	103300	669622400	126700	126700	126800	126700	121
494	20240216	103200	654290500	126800	126800	126800	126800	33
495	20240216	103100	650106100	126700	126700	126700	126700	203
496	20240216	103000	624386000	126800	126700	126800	126700	95
497	20240216	102900	612345200	126700	126900	126900	126700	153
498	20240216	102800	592944600	126800	126900	126900	126800	58
499	20240216	102700	585590100	126900	126800	127000	126800	81
500	20240216	102600	575313500	126800	126900	126900	126800	33
501	20240216	102500	571128600	126900	126800	126900	126800	8
502	20240216	102400	570113700	126900	126800	126900	126700	78
503	20240216	102300	560223600	126600	126900	126900	126600	43
504	20240216	102200	554776100	127000	127000	127000	127000	7
505	20240216	102100	553887100	126600	126800	126800	126600	287
506	20240216	102000	517541500	127000	126600	127000	126600	81
507	20240216	101900	507269500	127000	127000	127000	127000	5
508	20240216	101800	506634500	126700	126600	126700	126600	171
509	20240216	101700	484973900	126700	126900	126900	126700	293
510	20240216	101600	447840500	126900	127000	127000	126900	221
511	20240216	101500	419794700	127000	126900	127000	126900	12
512	20240216	101400	418271100	126900	127000	127000	126900	16
513	20240216	101300	416239200	127000	126900	127000	126900	65
514	20240216	101200	407990500	127000	127000	127000	127000	2
515	20240216	101100	407736500	127000	127000	127000	127000	7
516	20240216	101000	406847500	127000	126900	127000	126900	10
517	20240216	100900	405578200	126900	127000	127000	126900	66
518	20240216	100800	397201800	127000	127000	127000	127000	22
519	20240216	100700	394407800	127000	127000	127000	126900	10
520	20240216	100600	393138000	127000	127000	127000	126900	35
521	20240216	100500	388696200	127000	127000	127000	126900	40
522	20240216	100400	383619300	127000	127000	127000	127000	23
523	20240216	100300	380698300	127000	127000	127000	126900	10
524	20240216	100200	379429000	126900	127000	127000	126900	60
525	20240216	100100	371814500	127000	127000	127000	126900	13
526	20240216	100000	370163600	127000	126900	127000	126900	7
527	20240216	095900	369275200	126900	127000	127000	126900	31
528	20240216	095800	365341000	127000	126900	127000	126900	29
529	20240216	095700	361660700	126900	126900	126900	126900	45
530	20240216	095600	355950200	126900	127000	127000	126900	38
531	20240216	095500	351124600	126900	127000	127000	126900	95
532	20240216	095400	339065200	127000	127000	127000	127000	10
533	20240216	095300	337795200	127000	127000	127000	127000	10
534	20240216	095200	336525200	127000	126900	127000	126900	55
535	20240216	095100	329544900	127000	126900	127000	126900	307
536	20240216	095000	290562100	126900	126800	126900	126800	7
537	20240216	094900	289674300	126900	126900	126900	126800	13
538	20240216	094800	288024700	126800	126900	126900	126800	291
539	20240216	094700	251108800	126900	127000	127000	126900	6
540	20240216	094600	250347200	126900	126800	126900	126800	69
541	20240216	094500	241592400	126900	126900	126900	126900	43
542	20240216	094400	236135700	127000	127000	127000	126900	5
543	20240216	094300	235500800	127000	126900	127000	126900	3
544	20240216	094200	235119900	126900	127000	127000	126900	68
545	20240216	094100	226489600	127000	127000	127000	127000	12
546	20240216	094000	224965600	127000	127000	127000	127000	9
547	20240216	093900	223822600	127000	126900	127000	126900	3
548	20240216	093800	223441800	126900	127000	127000	126900	231
549	20240216	093700	194126500	126900	126900	127000	126900	5
550	20240216	093600	193491900	126900	127000	127000	126900	18
551	20240216	093500	191206000	126900	127000	127000	126900	34
552	20240216	093400	186891100	127000	127000	127000	126900	6
553	20240216	093300	186129200	127000	127000	127000	127000	1
554	20240216	093200	186002200	127000	127000	127000	126900	3
555	20240216	093100	185621300	126900	126900	127000	126900	4
556	20240216	093000	185113500	126900	126900	126900	126900	0
557	20240216	092900	185113500	126900	127000	127000	126900	4
558	20240216	092800	184605600	127000	127000	127000	127000	84
559	20240216	092700	173937600	127100	127000	127100	127000	30
560	20240216	092600	170125100	127000	127000	127000	127000	10
561	20240216	092500	168855100	127000	127000	127000	127000	18
562	20240216	092400	166569100	127100	127100	127100	127000	25
563	20240216	092300	163393200	127100	127100	127100	127000	17
564	20240216	092200	161233200	127000	127000	127000	127000	6
565	20240216	092100	160471200	127000	127100	127100	127000	13
566	20240216	092000	158819900	127000	127000	127000	127000	148
567	20240216	091900	140023900	127000	126800	127000	126800	7
568	20240216	091800	139135500	126800	126800	126800	126800	2
569	20240216	091700	138881900	126700	126800	126800	126700	2
570	20240216	091600	138628400	126700	127000	127100	126600	48
571	20240216	091500	132539200	127100	127100	127100	127100	16
572	20240216	091400	130505600	126500	127000	127000	126300	361
573	20240216	091300	84841200	127100	126800	127100	126800	72
574	20240216	091200	75703500	126900	127200	127200	126900	117
575	20240216	091100	60839200	127200	127300	127300	127200	11
576	20240216	091000	59439400	127300	127300	127300	127200	12
577	20240216	090900	57912400	127200	127300	127300	127200	58
578	20240216	090800	50534100	127400	127300	127400	127300	24
579	20240216	090700	47478300	127300	127200	127400	127200	17
580	20240216	090600	45312900	127300	127300	127300	127300	11
581	20240216	090500	43912600	127400	127300	127400	127300	8
582	20240216	090400	42893900	127300	127300	127300	127200	41
583	20240216	090300	37676300	127300	127300	127300	127300	20
584	20240216	090200	35130300	127300	127400	127400	127200	39
585	20240216	090100	30165800	127400	127300	127400	127100	28
586	20240216	090000	26599900	127500	127500	127500	127000	209