KissMeData/004170/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	184100	12134434800	186800	186800	186800	186800	890
3	20240213	184000	12134434800	186800	186800	186800	186800	0
4	20240213	183900	12134434800	186800	186800	186800	186800	0
5	20240213	183800	12134434800	186800	186800	186800	186800	0
6	20240213	183700	12134434800	186800	186800	186800	186800	0
7	20240213	183600	12134434800	186800	186800	186800	186800	0
8	20240213	183500	12134434800	186800	186800	186800	186800	0
9	20240213	183400	12134434800	186800	186800	186800	186800	0
10	20240213	183300	12134434800	186800	186800	186800	186800	0
11	20240213	183200	12134434800	186800	186800	186800	186800	0
12	20240213	183100	12134434800	186800	186800	186800	186800	0
13	20240213	183000	12134434800	186800	186800	186800	186800	0
14	20240213	182900	12134434800	186800	186800	186800	186800	0
15	20240213	182800	12134434800	186800	186800	186800	186800	0
16	20240213	182700	12134434800	186800	186800	186800	186800	0
17	20240213	182600	12134434800	186800	186800	186800	186800	0
18	20240213	182500	12134434800	186800	186800	186800	186800	0
19	20240213	182400	12134434800	186800	186800	186800	186800	0
20	20240213	182300	12134434800	186800	186800	186800	186800	0
21	20240213	182200	12134434800	186800	186800	186800	186800	0
22	20240213	182100	12134434800	186800	186800	186800	186800	0
23	20240213	182000	12134434800	186800	186800	186800	186800	0
24	20240213	181900	12134434800	186800	186800	186800	186800	0
25	20240213	181800	12134434800	186800	186800	186800	186800	0
26	20240213	181700	12134434800	186800	186800	186800	186800	0
27	20240213	181600	12134434800	186800	186800	186800	186800	0
28	20240213	181500	12134434800	186800	186800	186800	186800	0
29	20240213	181400	12134434800	186800	186800	186800	186800	0
30	20240213	181300	12134434800	186800	186800	186800	186800	0
31	20240213	181200	12134434800	186800	186800	186800	186800	0
32	20240213	181100	12134434800	186800	186800	186800	186800	890
33	20240213	181000	12134434800	186800	186800	186800	186800	0
34	20240213	180900	12134434800	186800	186800	186800	186800	0
35	20240213	180800	12134434800	186800	186800	186800	186800	0
36	20240213	180700	12134434800	186800	186800	186800	186800	0
37	20240213	180600	12134434800	186800	186800	186800	186800	0
38	20240213	180500	12134434800	186800	186800	186800	186800	0
39	20240213	180400	12134434800	186800	186800	186800	186800	0
40	20240213	180300	12134434800	186800	186800	186800	186800	0
41	20240213	180200	12134434800	186800	186800	186800	186800	0
42	20240213	180100	12134434800	186800	186800	186800	186800	0
43	20240213	180000	12134434800	186800	186800	186800	186800	0
44	20240213	175900	12134434800	186800	186800	186800	186800	0
45	20240213	175800	12134434800	186800	186800	186800	186800	0
46	20240213	175700	12134434800	186800	186800	186800	186800	0
47	20240213	175600	12134434800	186800	186800	186800	186800	0
48	20240213	175500	12134434800	186800	186800	186800	186800	0
49	20240213	175400	12134434800	186800	186800	186800	186800	0
50	20240213	175300	12134434800	186800	186800	186800	186800	0
51	20240213	175200	12134434800	186800	186800	186800	186800	0
52	20240213	175100	12134434800	186800	186800	186800	186800	0
53	20240213	175000	12134434800	186800	186800	186800	186800	0
54	20240213	174900	12134434800	186800	186800	186800	186800	0
55	20240213	174800	12134434800	186800	186800	186800	186800	0
56	20240213	174700	12134434800	186800	186800	186800	186800	0
57	20240213	174600	12134434800	186800	186800	186800	186800	0
58	20240213	174500	12134434800	186800	186800	186800	186800	0
59	20240213	174400	12134434800	186800	186800	186800	186800	0
60	20240213	174300	12134434800	186800	186800	186800	186800	0
61	20240213	174200	12134434800	186800	186800	186800	186800	0
62	20240213	174100	12134434800	186800	186800	186800	186800	890
63	20240213	174000	12134434800	186800	186800	186800	186800	0
64	20240213	173900	12134434800	186800	186800	186800	186800	0
65	20240213	173800	12134434800	186800	186800	186800	186800	0
66	20240213	173700	12134434800	186800	186800	186800	186800	0
67	20240213	173600	12134434800	186800	186800	186800	186800	0
68	20240213	173500	12134434800	186800	186800	186800	186800	0
69	20240213	173400	12134434800	186800	186800	186800	186800	0
70	20240213	173300	12134434800	186800	186800	186800	186800	0
71	20240213	173200	12134434800	186800	186800	186800	186800	0
72	20240213	173100	12134434800	186800	186800	186800	186800	0
73	20240213	173000	12134434800	186800	186800	186800	186800	0
74	20240213	172900	12134434800	186800	186800	186800	186800	0
75	20240213	172800	12134434800	186800	186800	186800	186800	0
76	20240213	172700	12134434800	186800	186800	186800	186800	0
77	20240213	172600	12134434800	186800	186800	186800	186800	0
78	20240213	172500	12134434800	186800	186800	186800	186800	0
79	20240213	172400	12134434800	186800	186800	186800	186800	0
80	20240213	172300	12134434800	186800	186800	186800	186800	0
81	20240213	172200	12134434800	186800	186800	186800	186800	0
82	20240213	172100	12134434800	186800	186800	186800	186800	0
83	20240213	172000	12134434800	186800	186800	186800	186800	0
84	20240213	171900	12134434800	186800	186800	186800	186800	0
85	20240213	171800	12134434800	186800	186800	186800	186800	0
86	20240213	171700	12134434800	186800	186800	186800	186800	0
87	20240213	171600	12134434800	186800	186800	186800	186800	0
88	20240213	171500	12134434800	186800	186800	186800	186800	0
89	20240213	171400	12134434800	186800	186800	186800	186800	0
90	20240213	171300	12134434800	186800	186800	186800	186800	0
91	20240213	171200	12134434800	186800	186800	186800	186800	0
92	20240213	171100	12134434800	186800	186800	186800	186800	890
93	20240213	171000	12134434800	186800	186800	186800	186800	0
94	20240213	170900	12134434800	186800	186800	186800	186800	0
95	20240213	170800	12134434800	186800	186800	186800	186800	0
96	20240213	170700	12134434800	186800	186800	186800	186800	0
97	20240213	170600	12134434800	186800	186800	186800	186800	0
98	20240213	170500	12134434800	186800	186800	186800	186800	0
99	20240213	170400	12134434800	186800	186800	186800	186800	0
100	20240213	170300	12134434800	186800	186800	186800	186800	0
101	20240213	170200	12134434800	186800	186800	186800	186800	0
102	20240213	170100	12134434800	186800	186800	186800	186800	0
103	20240213	170000	12134434800	186800	186800	186800	186800	0
104	20240213	165900	12134434800	186800	186800	186800	186800	0
105	20240213	165800	12134434800	186800	186800	186800	186800	0
106	20240213	165700	12134434800	186800	186800	186800	186800	0
107	20240213	165600	12134434800	186800	186800	186800	186800	0
108	20240213	165500	12134434800	186800	186800	186800	186800	0
109	20240213	165400	12134434800	186800	186800	186800	186800	0
110	20240213	165300	12134434800	186800	186800	186800	186800	0
111	20240213	165200	12134434800	186800	186800	186800	186800	0
112	20240213	165100	12134434800	186800	186800	186800	186800	0
113	20240213	165000	12134434800	186800	186800	186800	186800	0
114	20240213	164900	12134434800	186800	186800	186800	186800	0
115	20240213	164800	12134434800	186800	186800	186800	186800	0
116	20240213	164700	12134434800	186800	186800	186800	186800	0
117	20240213	164600	12134434800	186800	186800	186800	186800	0
118	20240213	164500	12134434800	186800	186800	186800	186800	0
119	20240213	164400	12134434800	186800	186800	186800	186800	0
120	20240213	164300	12134434800	186800	186800	186800	186800	0
121	20240213	164200	12134434800	186800	186800	186800	186800	0
122	20240213	164100	12134434800	186800	186800	186800	186800	890
123	20240213	164000	12134434800	186800	186800	186800	186800	0
124	20240213	163900	12134434800	186800	186800	186800	186800	0
125	20240213	163800	12134434800	186800	186800	186800	186800	0
126	20240213	163700	12134434800	186800	186800	186800	186800	0
127	20240213	163600	12134434800	186800	186800	186800	186800	0
128	20240213	163500	12134434800	186800	186800	186800	186800	0
129	20240213	163400	12134434800	186800	186800	186800	186800	0
130	20240213	163300	12134434800	186800	186800	186800	186800	0
131	20240213	163200	12134434800	186800	186800	186800	186800	0
132	20240213	163100	12134434800	186800	186800	186800	186800	0
133	20240213	163000	12134434800	186800	186800	186800	186800	0
134	20240213	162900	12134434800	186800	186800	186800	186800	0
135	20240213	162800	12134434800	186800	186800	186800	186800	0
136	20240213	162700	12134434800	186800	186800	186800	186800	0
137	20240213	162600	12134434800	186800	186800	186800	186800	0
138	20240213	162500	12134434800	186800	186800	186800	186800	0
139	20240213	162400	12134434800	186800	186800	186800	186800	0
140	20240213	162300	12134434800	186800	186800	186800	186800	0
141	20240213	162200	12134434800	186800	186800	186800	186800	0
142	20240213	162100	12134434800	186800	186800	186800	186800	0
143	20240213	162000	12134434800	186800	186800	186800	186800	0
144	20240213	161900	12134434800	186800	186800	186800	186800	0
145	20240213	161800	12134434800	186800	186800	186800	186800	0
146	20240213	161700	12134434800	186800	186800	186800	186800	0
147	20240213	161600	12134434800	186800	186800	186800	186800	0
148	20240213	161500	12134434800	186800	186800	186800	186800	0
149	20240213	161400	12134434800	186800	186800	186800	186800	0
150	20240213	161300	12134434800	186800	186800	186800	186800	0
151	20240213	161200	12134434800	186800	186800	186800	186800	0
152	20240213	161100	12134434800	186800	186800	186800	186800	890
153	20240213	161000	12134434800	186800	186800	186800	186800	0
154	20240213	160900	12134434800	186800	186800	186800	186800	0
155	20240213	160800	12134434800	186800	186800	186800	186800	0
156	20240213	160700	12134434800	186800	186800	186800	186800	0
157	20240213	160600	12134434800	186800	186800	186800	186800	0
158	20240213	160500	12134434800	186800	186800	186800	186800	0
159	20240213	160400	12134434800	186800	186800	186800	186800	0
160	20240213	160300	12134434800	186800	186800	186800	186800	0
161	20240213	160200	12134434800	186800	186800	186800	186800	0
162	20240213	160100	12134434800	186800	186800	186800	186800	0
163	20240213	160000	12134434800	186800	186800	186800	186800	0
164	20240213	155900	12134434800	186800	186800	186800	186800	0
165	20240213	155800	12134434800	186800	186800	186800	186800	0
166	20240213	155700	12134434800	186800	186800	186800	186800	0
167	20240213	155600	12134434800	186800	186800	186800	186800	0
168	20240213	155500	12134434800	186800	186800	186800	186800	0
169	20240213	155400	12134434800	186800	186800	186800	186800	0
170	20240213	155300	12134434800	186800	186800	186800	186800	0
171	20240213	155200	12134434800	186800	186800	186800	186800	0
172	20240213	155100	12134434800	186800	186800	186800	186800	0
173	20240213	155000	12134434800	186800	186800	186800	186800	0
174	20240213	154900	12134434800	186800	186800	186800	186800	0
175	20240213	154800	12134434800	186800	186800	186800	186800	0
176	20240213	154700	12134434800	186800	186800	186800	186800	0
177	20240213	154600	12134434800	186800	186800	186800	186800	0
178	20240213	154500	12134434800	186800	186800	186800	186800	0
179	20240213	154400	12134434800	186800	186800	186800	186800	0
180	20240213	154300	12134434800	186800	186800	186800	186800	0
181	20240213	154200	12134434800	186800	186800	186800	186800	0
182	20240213	154100	12134434800	186800	186800	186800	186800	890
183	20240213	154000	12134434800	186800	186800	186800	186800	0
184	20240213	153900	12134434800	186800	186800	186800	186800	0
185	20240213	153800	12134434800	186800	186800	186800	186800	0
186	20240213	153700	12134434800	186800	186800	186800	186800	0
187	20240213	153600	12134434800	186800	186800	186800	186800	0
188	20240213	153500	12134434800	186800	186800	186800	186800	0
189	20240213	153400	12134434800	186800	186800	186800	186800	0
190	20240213	153300	12134434800	186800	186800	186800	186800	0
191	20240213	153200	12134434800	186800	186800	186800	186800	0
192	20240213	153100	12134434800	186800	186800	186800	186800	0
193	20240213	153000	12134434800	186800	186800	186800	186800	890
194	20240213	152900	11968182800	187700	187700	187700	187700	0
195	20240213	152800	11968182800	187700	187700	187700	187700	0
196	20240213	152700	11968182800	187700	187700	187700	187700	0
197	20240213	152600	11968182800	187700	187700	187700	187700	0
198	20240213	152500	11968182800	187700	187700	187700	187700	0
199	20240213	152400	11968182800	187700	187700	187700	187700	0
200	20240213	152300	11968182800	187700	187700	187700	187700	0
201	20240213	152200	11968182800	187700	187700	187700	187700	0
202	20240213	152100	11968182800	187700	187700	187700	187700	0
203	20240213	152000	11968182800	187700	187700	187700	187700	0
204	20240213	151900	11968182800	187700	187400	187700	187200	715
205	20240213	151800	11834141000	187400	187100	187600	187100	587
206	20240213	151700	11724215200	187100	187200	187600	187000	444
207	20240213	151600	11641090700	187200	187400	187800	187200	404
208	20240213	151500	11565368200	187800	187700	187800	187400	564
209	20240213	151400	11459586500	187800	187400	187800	187400	1002
210	20240213	151300	11271725000	187200	187100	187400	187000	1066
211	20240213	151200	11072122800	187000	186700	187100	186600	198
212	20240213	151100	11035119500	186700	186800	186800	186500	163
213	20240213	151000	11004692900	186900	187100	187100	186900	362
214	20240213	150900	10937007600	187000	187000	187100	186900	316
215	20240213	150800	10877909800	187100	187000	187100	187000	180
216	20240213	150700	10844238400	187100	186900	187200	186900	177
217	20240213	150600	10811132500	186900	187000	187100	186900	156
218	20240213	150500	10781956100	187000	187000	187000	186900	121
219	20240213	150400	10759333800	186900	186900	187000	186800	283
220	20240213	150300	10706439100	186900	186900	187000	186800	348
221	20240213	150200	10641386300	186900	186900	187000	186800	582
222	20240213	150100	10532624600	186900	186800	186900	186800	457
223	20240213	150000	10447236200	186800	186800	187000	186800	250
224	20240213	145900	10400503700	186900	186800	187000	186800	434
225	20240213	145800	10319408700	186800	186700	186900	186700	397
226	20240213	145700	10245235400	186700	186600	186800	186600	375
227	20240213	145600	10175219600	186600	186700	186800	186400	318
228	20240213	145500	10115871000	186700	186600	186800	186400	261
229	20240213	145400	10067149900	186700	186600	186800	186400	204
230	20240213	145300	10029068700	186300	186400	186700	186300	575
231	20240213	145200	9921784100	186400	186500	186600	186300	189
232	20240213	145100	9886541900	186500	186300	186500	186300	145
233	20240213	145000	9859506200	186300	186300	186400	186100	274
234	20240213	144900	9808477000	186200	186300	186500	186200	241
235	20240213	144800	9763575100	186300	186300	186400	186200	175
236	20240213	144700	9730969300	186400	186100	186400	186100	115
237	20240213	144600	9709544300	186100	186300	186500	186100	286
238	20240213	144500	9656260000	186300	186300	186400	186100	119
239	20240213	144400	9634096800	186200	186400	186400	186200	430
240	20240213	144300	9553953700	186400	186100	186400	186100	171
241	20240213	144200	9522101200	186100	186000	186300	186000	193
242	20240213	144100	9486173600	186100	186000	186100	185900	173
243	20240213	144000	9453996100	185900	186000	186200	185900	199
244	20240213	143900	9416960100	186300	186000	186300	186000	192
245	20240213	143800	9381226300	186000	186000	186200	186000	196
246	20240213	143700	9344739900	186200	186100	186200	186000	151
247	20240213	143600	9316635800	186200	186200	186200	186000	167
248	20240213	143500	9285554000	186000	186000	186200	186000	191
249	20240213	143400	9250008600	186000	185900	186100	185900	123
250	20240213	143300	9227129900	186000	185800	186000	185800	299
251	20240213	143200	9171541200	185800	185600	186000	185600	228
252	20240213	143100	9129193900	185700	185900	186000	185600	226
253	20240213	143000	9087206200	185900	185800	185900	185700	73
254	20240213	142900	9073643200	185600	185900	186000	185600	166
255	20240213	142800	9042798700	185900	186000	186100	185700	79
256	20240213	142700	9028114900	185900	185800	185900	185500	61
257	20240213	142600	9016784400	185800	185800	186000	185500	104
258	20240213	142500	8997459000	185500	185700	185800	185500	97
259	20240213	142400	8979449300	185700	185700	186000	185700	126
260	20240213	142300	8956040200	185700	185700	185900	185700	132
261	20240213	142200	8931509800	185700	186000	186200	185700	285
262	20240213	142100	8878503600	185900	185900	186000	185700	109
263	20240213	142000	8858242300	185900	185800	186200	185800	140
264	20240213	141900	8832202800	185800	186100	186300	185800	124
265	20240213	141800	8809135600	186100	185800	186100	185800	106
266	20240213	141700	8789419000	186000	186200	186300	185800	149
267	20240213	141600	8761691000	186200	185800	186200	185800	169
268	20240213	141500	8730251200	186100	185700	186100	185700	136
269	20240213	141400	8704975300	185800	185800	185900	185500	63
270	20240213	141300	8693279600	185700	185500	186000	185500	121
271	20240213	141200	8670793600	185500	185800	185800	185400	223
272	20240213	141100	8629396000	185800	185600	186000	185400	156
273	20240213	141000	8600422300	185600	186100	186200	185600	288
274	20240213	140900	8546889700	186200	185700	186200	185700	154
275	20240213	140800	8518252800	185700	185700	185800	185700	156
276	20240213	140700	8489271700	185800	185500	185800	185500	153
277	20240213	140600	8460867300	185500	185500	185600	185400	225
278	20240213	140500	8419126600	185400	185500	185500	185400	167
279	20240213	140400	8388151300	185500	185200	185500	185200	132
280	20240213	140300	8363680300	185300	185200	185300	185100	89
281	20240213	140200	8347192600	185200	185400	185500	185000	239
282	20240213	140100	8302877100	185400	185400	185500	185400	133
283	20240213	140000	8278210200	185400	185100	185500	184900	2715
284	20240213	135900	7775914600	185100	185000	185200	185000	71
285	20240213	135800	7762770200	185100	185000	185100	184900	110
286	20240213	135700	7742414000	185000	185100	185100	184900	111
287	20240213	135600	7721872000	185100	185000	185100	185000	161
288	20240213	135500	7692084600	185000	184900	185000	184900	122
289	20240213	135400	7669520200	184900	184700	185000	184600	327
290	20240213	135300	7609066100	184600	184600	184800	184500	142
291	20240213	135200	7582844100	184600	184800	184800	184600	87
292	20240213	135100	7566771400	184700	184700	184900	184600	98
293	20240213	135000	7548657300	184700	184800	184900	184700	105
294	20240213	134900	7529250900	184800	185000	185000	184700	108
295	20240213	134800	7509284700	185000	185000	185000	184900	124
296	20240213	134700	7486347000	185100	184900	185100	184700	331
297	20240213	134600	7425145200	184900	185000	185100	184800	101
298	20240213	134500	7406466300	185000	184800	185100	184700	52
299	20240213	134400	7396843900	184800	184900	185200	184800	165
300	20240213	134300	7366315900	185000	185200	185200	184800	133
301	20240213	134200	7341707000	184900	185200	185200	184900	136
302	20240213	134100	7316532100	184900	185000	185200	184900	216
303	20240213	134000	7276551200	185100	184800	185100	184800	150
304	20240213	133900	7248806500	184800	184900	184900	184700	128
305	20240213	133800	7225144700	185000	184900	185000	184700	130
306	20240213	133700	7201111600	184900	184600	185000	184600	129
307	20240213	133600	7177271800	184600	184600	184700	184600	242
308	20240213	133500	7132586500	184600	184300	184700	184300	235
309	20240213	133400	7089236700	184300	184200	184400	184200	303
310	20240213	133300	7033392400	184200	184300	184300	184200	104
311	20240213	133200	7014230300	184300	184200	184300	184200	138
312	20240213	133100	6988800400	184200	184200	184300	184200	137
313	20240213	133000	6963555100	184200	184300	184400	184100	161
314	20240213	132900	6933884600	184300	184300	184300	184100	92
315	20240213	132800	6916935200	184300	184300	184400	184100	48
316	20240213	132700	6908088600	184200	184200	184300	184100	42
317	20240213	132600	6900349600	184200	184300	184400	184100	68
318	20240213	132500	6887817500	184200	184500	184500	184200	90
319	20240213	132400	6871224400	184500	184200	184500	184100	113
320	20240213	132300	6850390800	184200	184100	184300	184100	72
321	20240213	132200	6837128800	184100	184200	184300	184100	101
322	20240213	132100	6818521200	184200	184300	184300	184200	62
323	20240213	132000	6807098400	184200	184000	184300	184000	60
324	20240213	131900	6796050400	184000	184000	184100	184000	67
325	20240213	131800	6783719500	184100	184000	184100	184000	76
326	20240213	131700	6769732500	184000	184100	184100	184000	49
327	20240213	131600	6760715100	184000	184000	184100	184000	77
328	20240213	131500	6746544900	184000	184100	184100	184000	46
329	20240213	131400	6738077700	184000	184100	184100	184000	82
330	20240213	131300	6722986100	184000	184000	184100	184000	107
331	20240213	131200	6703295400	184000	183900	184100	183900	60
332	20240213	131100	6692256100	184100	184300	184500	183800	277
333	20240213	131000	6641243400	184200	184200	184300	184200	68
334	20240213	130900	6628715700	184200	184100	184300	184100	74
335	20240213	130800	6615087200	184100	184200	184300	184100	122
336	20240213	130700	6592616200	184300	184300	184300	184200	153
337	20240213	130600	6564429700	184200	184200	184300	184100	34
338	20240213	130500	6558167400	184100	184200	184200	184100	86
339	20240213	130400	6542328000	184200	184100	184300	184100	41
340	20240213	130300	6534773700	184200	184200	184300	184200	70
341	20240213	130200	6521877600	184200	184200	184300	184100	67
342	20240213	130100	6509539400	184100	184300	184300	184100	62
343	20240213	130000	6498121200	184300	184400	184500	184300	145
344	20240213	125900	6471395400	184500	184400	184500	184400	70
345	20240213	125800	6458483900	184400	184200	184500	184100	47
346	20240213	125700	6449824100	184200	184200	184400	184200	123
347	20240213	125600	6427152800	184200	184200	184300	184200	51
348	20240213	125500	6417756900	184200	184200	184300	184200	107
349	20240213	125400	6398039900	184200	184200	184400	184200	246
350	20240213	125300	6352702800	184200	184300	184300	184200	32
351	20240213	125200	6346806900	184400	184200	184400	184200	84
352	20240213	125100	6331327600	184200	184200	184300	184200	78
353	20240213	125000	6316955700	184200	184200	184300	184200	101
354	20240213	124900	6298347600	184300	184200	184300	184200	34
355	20240213	124800	6292082200	184200	184200	184400	184000	130
356	20240213	124700	6268138000	184300	184300	184400	184200	69
357	20240213	124600	6255418300	184400	184400	184500	184300	96
358	20240213	124500	6237713300	184500	184400	184500	184400	94
359	20240213	124400	6220374600	184500	184400	184500	184400	88
360	20240213	124300	6204142000	184500	184400	184500	184200	211
361	20240213	124200	6165230100	184300	184400	184400	184300	55
362	20240213	124100	6155090700	184300	184300	184400	184200	544
363	20240213	124000	6054862000	184300	184500	184700	184300	319
364	20240213	123900	5996011000	184500	184700	184700	184500	82
365	20240213	123800	5980874200	184600	184600	184700	184500	65
366	20240213	123700	5968876200	184500	184600	184600	184500	61
367	20240213	123600	5957617800	184600	184600	184700	184500	48
368	20240213	123500	5948758100	184600	184500	184700	184500	90
369	20240213	123400	5932144500	184600	184500	184600	184400	137
370	20240213	123300	5906866300	184500	184500	184600	184400	104
371	20240213	123200	5887678200	184500	184500	184700	184500	37
372	20240213	123100	5880849200	184600	184400	184600	184400	43
373	20240213	123000	5872914400	184400	184500	184600	184400	111
374	20240213	122900	5852425400	184400	184400	184600	184400	92
375	20240213	122800	5835453600	184500	184600	184600	184400	55
376	20240213	122700	5825308500	184600	184400	184600	184300	88
377	20240213	122600	5809078400	184400	184400	184600	184400	81
378	20240213	122500	5794135200	184400	184600	184600	184400	129
379	20240213	122400	5770336600	184500	184500	184600	184400	52
380	20240213	122300	5760741100	184500	184500	184700	184400	115
381	20240213	122200	5739517900	184600	184500	184700	184500	60
382	20240213	122100	5728441400	184500	184500	184700	184400	21
383	20240213	122000	5724567100	184700	184700	184700	184400	65
384	20240213	121900	5712569500	184700	184900	184900	184700	172
385	20240213	121800	5680772800	184800	184800	184900	184800	63
386	20240213	121700	5669128300	184900	184800	184900	184800	103
387	20240213	121600	5650088200	184800	184800	184900	184800	69
388	20240213	121500	5637333000	184800	184700	184900	184700	72
389	20240213	121400	5624023900	184600	184700	184800	184600	40
390	20240213	121300	5616636300	184800	184600	184800	184500	49
391	20240213	121200	5607587400	184600	184600	184600	184500	29
392	20240213	121100	5602235000	184700	184800	184900	184700	130
393	20240213	121000	5578214500	184800	184800	184900	184700	51
394	20240213	120900	5568789600	184800	184700	184800	184700	78
395	20240213	120800	5554378900	184700	184700	184800	184700	57
396	20240213	120700	5543847700	184700	184700	184800	184700	42
397	20240213	120600	5536088100	184700	184700	184800	184700	95
398	20240213	120500	5518537400	184700	184700	184800	184700	31
399	20240213	120400	5512811400	184700	184600	184700	184600	23
400	20240213	120300	5508564300	184600	184700	184700	184500	49
401	20240213	120200	5499520400	184700	184700	184800	184700	94
402	20240213	120100	5482154300	184700	184600	184800	184600	37
403	20240213	120000	5475320600	184700	184600	184700	184500	38
404	20240213	115900	5468305700	184700	184600	184800	184600	59
405	20240213	115800	5457407800	184800	184600	184900	184600	58
406	20240213	115700	5446690300	184600	184700	184800	184600	33
407	20240213	115600	5440594900	184800	184800	184900	184700	91
408	20240213	115500	5423777400	184800	184700	184900	184700	83
409	20240213	115400	5408438900	184700	184600	184900	184600	111
410	20240213	115300	5387930300	184700	184600	184700	184600	19
411	20240213	115200	5384421900	184600	184700	184800	184600	77
412	20240213	115100	5370197300	184700	184400	184700	184400	45
413	20240213	115000	5361891300	184400	184600	184600	184400	37
414	20240213	114900	5355062700	184500	184500	184600	184400	94
415	20240213	114800	5337720600	184600	184700	184700	184400	102
416	20240213	114700	5318899400	184600	184500	184700	184500	48
417	20240213	114600	5310041900	184500	184500	184700	184500	102
418	20240213	114500	5291214600	184600	184300	184600	184200	27
419	20240213	114400	5286237100	184300	184300	184400	184300	63
420	20240213	114300	5274622400	184300	184000	184800	184000	44
421	20240213	114200	5266510400	184000	184000	184500	184000	82
422	20240213	114100	5251399600	184100	184100	184200	183900	26
423	20240213	114000	5246614900	184200	184700	184800	183900	75
424	20240213	113900	5232778200	184800	184700	184900	184700	47
425	20240213	113800	5224090100	184900	184800	184900	184700	74
426	20240213	113700	5210414500	184800	184800	184800	184700	80
427	20240213	113600	5195632900	184700	184500	184800	184500	122
428	20240213	113500	5173101700	184600	184400	184600	184400	67
429	20240213	113400	5160736400	184500	184400	184500	184400	38
430	20240213	113300	5153726700	184300	184300	184400	184300	56
431	20240213	113200	5143402700	184300	184300	184300	184200	85
432	20240213	113100	5127741400	184300	184000	184300	184000	51
433	20240213	113000	5118349700	184300	183900	184300	183900	204
434	20240213	112900	5080813300	183900	183600	184000	183600	1365
435	20240213	112800	4829991400	183600	183600	183700	183600	82
436	20240213	112700	4814932700	183600	183600	183700	183600	54
437	20240213	112600	4805016200	183600	183800	183900	183600	245
438	20240213	112500	4759996700	183800	183800	183900	183800	41
439	20240213	112400	4752460500	183800	183900	183900	183800	71
440	20240213	112300	4739407300	183800	183800	184000	183800	85
441	20240213	112200	4723774900	183800	183900	184000	183800	85
442	20240213	112100	4708145200	184000	183900	184000	183800	57
443	20240213	112000	4697664400	184000	183900	184000	183900	40
444	20240213	111900	4690305800	184000	184000	184000	183900	77
445	20240213	111800	4676140900	184000	184000	184000	183900	54
446	20240213	111700	4666209400	183900	183900	184000	183900	75
447	20240213	111600	4652412800	183900	183900	184000	183900	45
448	20240213	111500	4644134700	183900	183900	184000	183900	73
449	20240213	111400	4630708200	183900	183900	184000	183900	73
450	20240213	111300	4617281000	183900	183900	184000	183900	57
451	20240213	111200	4606795800	183900	184000	184000	183900	53
452	20240213	111100	4597046900	183900	183900	184000	183900	56
453	20240213	111000	4586747400	183900	183900	184000	183700	230
454	20240213	110900	4544456600	183900	183800	184000	183700	286
455	20240213	110800	4491864700	183800	183900	183900	183800	112
456	20240213	110700	4471275700	183800	183800	183900	183800	66
457	20240213	110600	4459142800	183800	183800	183900	183800	86
458	20240213	110500	4443332800	183800	184000	184000	183800	164
459	20240213	110400	4413170000	183900	184000	184000	183900	72
460	20240213	110300	4399926900	183900	183900	184000	183900	137
461	20240213	110200	4374727900	183900	183900	184000	183900	70
462	20240213	110100	4361852100	183900	183900	184000	183900	47
463	20240213	110000	4353207400	183900	183900	184000	183900	263
464	20240213	105900	4304836500	183900	183900	184000	183900	100
465	20240213	105800	4286442900	183900	184000	184000	183800	39
466	20240213	105700	4279271600	183900	183900	184000	183800	251
467	20240213	105600	4233100500	183900	183800	184000	183600	115
468	20240213	105500	4211963600	183700	183800	184000	183500	1029
469	20240213	105400	4022958300	183600	183900	184300	183600	91
470	20240213	105300	4006229500	184000	184000	184000	183900	164
471	20240213	105200	3976056600	184000	184100	184200	183900	214
472	20240213	105100	3936667000	184100	184100	184200	184000	84
473	20240213	105000	3921203500	184100	184000	184200	183900	580
474	20240213	104900	3814474700	183900	183800	184000	183800	65
475	20240213	104800	3802519400	183800	183500	183800	183400	179
476	20240213	104700	3769653600	183500	183100	183600	183100	118
477	20240213	104600	3748006100	183100	183500	183500	183100	128
478	20240213	104500	3724531400	183500	183800	183800	183400	165
479	20240213	104400	3694248200	183700	183800	183800	183700	53
480	20240213	104300	3684507800	183800	183900	183900	183600	120
481	20240213	104200	3662453700	183900	184200	184200	183900	406
482	20240213	104100	3587736300	184200	184200	184300	184200	110
483	20240213	104000	3567472700	184100	184200	184200	184100	49
484	20240213	103900	3558449700	184200	184300	184400	184100	187
485	20240213	103800	3524002000	184300	184300	184400	184300	61
486	20240213	103700	3512756100	184300	184400	184600	184200	203
487	20240213	103600	3475307100	184300	184400	184500	184300	52
488	20240213	103500	3465718700	184500	184300	184500	184300	167
489	20240213	103400	3434928900	184400	184300	184500	184300	169
490	20240213	103300	3403766400	184200	184200	184500	184100	115
491	20240213	103200	3382588500	184100	184900	184900	184000	491
492	20240213	103100	3291964600	185000	185200	185200	184900	201
493	20240213	103000	3254777200	185100	185100	185200	185100	125
494	20240213	102900	3231638000	185200	185300	185300	185100	210
495	20240213	102800	3192747500	185300	185200	185300	185100	139
496	20240213	102700	3167008500	185200	185300	185600	185200	99
497	20240213	102600	3148663400	185600	185800	185800	185300	108
498	20240213	102500	3128616600	185700	185700	185800	185700	69
499	20240213	102400	3115803200	185700	185800	185800	185600	191
500	20240213	102300	3080333000	185800	186300	186300	185600	199
501	20240213	102200	3043347200	186200	186200	186300	186100	125
502	20240213	102100	3020076100	186300	186400	186400	186300	98
503	20240213	102000	3001813900	186300	186200	186400	186200	54
504	20240213	101900	2991750600	186400	186100	186400	186100	65
505	20240213	101800	2979647100	186100	186100	186300	186100	53
506	20240213	101700	2969779200	186000	186500	186500	185800	150
507	20240213	101600	2941846200	186500	186500	186600	186500	39
508	20240213	101500	2934571100	186400	186400	186700	186400	165
509	20240213	101400	2903802500	186400	186700	186700	186400	53
510	20240213	101300	2893914000	186700	186800	186900	186700	162
511	20240213	101200	2863647500	186800	186600	186900	186600	182
512	20240213	101100	2829651500	186200	186800	186900	186100	487
513	20240213	101000	2738929500	186800	186900	187100	186800	400
514	20240213	100900	2664169400	187000	187500	187600	187000	456
515	20240213	100800	2578781600	187500	187500	187600	187400	124
516	20240213	100700	2555533900	187600	187600	187600	187500	125
517	20240213	100600	2532089000	187500	188200	188400	187500	298
518	20240213	100500	2476063400	188200	188200	188200	188000	57
519	20240213	100400	2465337900	188200	188200	188200	187800	387
520	20240213	100300	2392571400	188500	188400	188500	188200	109
521	20240213	100200	2372043300	188400	188500	188600	188300	154
522	20240213	100100	2343028800	188500	188500	188700	188500	157
523	20240213	100000	2313421700	188600	188300	188600	188300	88
524	20240213	095900	2296829900	188300	188200	188500	188200	179
525	20240213	095800	2263121100	188300	188200	188300	188100	239
526	20240213	095700	2218125200	188200	188200	188200	188100	106
527	20240213	095600	2198179300	188100	188100	188300	188100	110
528	20240213	095500	2177478000	188200	188300	188300	188200	137
529	20240213	095400	2151687500	188300	188200	188300	188200	53
530	20240213	095300	2141709200	188200	188100	188200	188100	105
531	20240213	095200	2121948300	188100	188200	188300	188000	139
532	20240213	095100	2095791600	188200	188500	188600	188200	120
533	20240213	095000	2073177300	188600	188500	188600	188400	193
534	20240213	094900	2036791900	188500	188400	188500	188400	78
535	20240213	094800	2022093700	188300	188300	188500	188200	95
536	20240213	094700	2004198700	188500	188300	188600	188300	175
537	20240213	094600	1971227600	188300	188400	188700	188300	199
538	20240213	094500	1933726800	188400	188500	188600	188400	180
539	20240213	094400	1899794300	188500	188700	188700	188500	139
540	20240213	094300	1873578700	188600	188700	188800	188600	108
541	20240213	094200	1853198200	188800	188700	188800	188600	119
542	20240213	094100	1830740200	188700	188500	188700	188400	192
543	20240213	094000	1794548100	188500	188500	188600	188400	92
544	20240213	093900	1777208100	188300	188000	188600	187900	152
545	20240213	093800	1748588600	188000	188700	188700	187900	289
546	20240213	093700	1694228100	188600	188200	188800	188200	100
547	20240213	093600	1675381500	188500	188700	188800	188500	265
548	20240213	093500	1625390200	188800	188700	188800	188600	108
549	20240213	093400	1605006900	188700	188800	188900	188700	99
550	20240213	093300	1586313900	188800	188800	188900	188800	139
551	20240213	093200	1560069200	188900	188700	188900	188700	214
552	20240213	093100	1519662200	188800	188200	188800	188200	381
553	20240213	093000	1447851300	188300	188300	188400	188100	174
554	20240213	092900	1415083300	188400	188100	188400	188100	97
555	20240213	092800	1396814500	188400	188400	188500	188300	198
556	20240213	092700	1359511300	187900	188300	188400	187900	346
557	20240213	092600	1294412800	188300	188500	188600	188300	283
558	20240213	092500	1241091500	188600	188900	188900	188500	140
559	20240213	092400	1214672300	188700	188800	189000	188700	149
560	20240213	092300	1186523600	189200	188800	189200	188600	135
561	20240213	092200	1161027000	188700	188800	189200	188600	208
562	20240213	092100	1121723300	189100	188600	189100	188600	128
563	20240213	092000	1097549600	188300	188900	189200	188200	298
564	20240213	091900	1041291500	188900	189000	189200	188700	205
565	20240213	091800	1002549900	188900	189000	189100	188900	225
566	20240213	091700	960024300	189000	188700	189000	188700	202
567	20240213	091600	921887300	188700	188700	188700	188600	123
568	20240213	091500	898678100	188700	188600	188700	188600	120
569	20240213	091400	876039700	188700	188700	188700	188300	189
570	20240213	091300	840398500	188600	188600	188600	188500	183
571	20240213	091200	805894700	188600	188300	188600	188200	184
572	20240213	091100	771230900	188300	188700	188700	188000	389
573	20240213	091000	698016200	188400	188500	189000	188200	166
574	20240213	090900	666732600	188500	189100	189100	188500	256
575	20240213	090800	618376100	189000	189200	189300	188800	286
576	20240213	090700	564282200	189100	189200	189200	188400	231
577	20240213	090600	520625800	188500	188300	188500	188200	364
578	20240213	090500	452051200	187500	187300	188400	187300	342
579	20240213	090400	387763300	188300	188800	188800	187300	396
580	20240213	090300	313104600	188800	189300	189300	188800	288
581	20240213	090200	258635200	189300	189500	189600	188800	349
582	20240213	090100	192509700	189500	189700	189700	188700	131
583	20240213	090000	167713400	188700	187000	189700	186900	892