KissMeData/009970/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	185300	2570902100	92300	92300	92300	92300	893
3	20240219	185200	2570902100	92300	92300	92300	92300	0
4	20240219	185100	2570902100	92300	92300	92300	92300	0
5	20240219	185000	2570902100	92300	92300	92300	92300	0
6	20240219	184900	2570902100	92300	92300	92300	92300	0
7	20240219	184800	2570902100	92300	92300	92300	92300	0
8	20240219	184700	2570902100	92300	92300	92300	92300	0
9	20240219	184600	2570902100	92300	92300	92300	92300	0
10	20240219	184500	2570902100	92300	92300	92300	92300	0
11	20240219	184400	2570902100	92300	92300	92300	92300	0
12	20240219	184300	2570902100	92300	92300	92300	92300	0
13	20240219	184200	2570902100	92300	92300	92300	92300	0
14	20240219	184100	2570902100	92300	92300	92300	92300	0
15	20240219	184000	2570902100	92300	92300	92300	92300	0
16	20240219	183900	2570902100	92300	92300	92300	92300	0
17	20240219	183800	2570902100	92300	92300	92300	92300	0
18	20240219	183700	2570902100	92300	92300	92300	92300	0
19	20240219	183600	2570902100	92300	92300	92300	92300	0
20	20240219	183500	2570902100	92300	92300	92300	92300	0
21	20240219	183400	2570902100	92300	92300	92300	92300	0
22	20240219	183300	2570902100	92300	92300	92300	92300	0
23	20240219	183200	2570902100	92300	92300	92300	92300	0
24	20240219	183100	2570902100	92300	92300	92300	92300	0
25	20240219	183000	2570902100	92300	92300	92300	92300	0
26	20240219	182900	2570902100	92300	92300	92300	92300	0
27	20240219	182800	2570902100	92300	92300	92300	92300	0
28	20240219	182700	2570902100	92300	92300	92300	92300	0
29	20240219	182600	2570902100	92300	92300	92300	92300	0
30	20240219	182500	2570902100	92300	92300	92300	92300	0
31	20240219	182400	2570902100	92300	92300	92300	92300	0
32	20240219	182300	2570902100	92300	92300	92300	92300	893
33	20240219	182200	2570902100	92300	92300	92300	92300	0
34	20240219	182100	2570902100	92300	92300	92300	92300	0
35	20240219	182000	2570902100	92300	92300	92300	92300	0
36	20240219	181900	2570902100	92300	92300	92300	92300	0
37	20240219	181800	2570902100	92300	92300	92300	92300	0
38	20240219	181700	2570902100	92300	92300	92300	92300	0
39	20240219	181600	2570902100	92300	92300	92300	92300	0
40	20240219	181500	2570902100	92300	92300	92300	92300	0
41	20240219	181400	2570902100	92300	92300	92300	92300	0
42	20240219	181300	2570902100	92300	92300	92300	92300	0
43	20240219	181200	2570902100	92300	92300	92300	92300	0
44	20240219	181100	2570902100	92300	92300	92300	92300	0
45	20240219	181000	2570902100	92300	92300	92300	92300	0
46	20240219	180900	2570902100	92300	92300	92300	92300	0
47	20240219	180800	2570902100	92300	92300	92300	92300	0
48	20240219	180700	2570902100	92300	92300	92300	92300	0
49	20240219	180600	2570902100	92300	92300	92300	92300	0
50	20240219	180500	2570902100	92300	92300	92300	92300	0
51	20240219	180400	2570902100	92300	92300	92300	92300	0
52	20240219	180300	2570902100	92300	92300	92300	92300	0
53	20240219	180200	2570902100	92300	92300	92300	92300	0
54	20240219	180100	2570902100	92300	92300	92300	92300	0
55	20240219	180000	2570902100	92300	92300	92300	92300	0
56	20240219	175900	2570902100	92300	92300	92300	92300	0
57	20240219	175800	2570902100	92300	92300	92300	92300	0
58	20240219	175700	2570902100	92300	92300	92300	92300	0
59	20240219	175600	2570902100	92300	92300	92300	92300	0
60	20240219	175500	2570902100	92300	92300	92300	92300	0
61	20240219	175400	2570902100	92300	92300	92300	92300	0
62	20240219	175300	2570902100	92300	92300	92300	92300	893
63	20240219	175200	2570902100	92300	92300	92300	92300	0
64	20240219	175100	2570902100	92300	92300	92300	92300	0
65	20240219	175000	2570902100	92300	92300	92300	92300	0
66	20240219	174900	2570902100	92300	92300	92300	92300	0
67	20240219	174800	2570902100	92300	92300	92300	92300	0
68	20240219	174700	2570902100	92300	92300	92300	92300	0
69	20240219	174600	2570902100	92300	92300	92300	92300	0
70	20240219	174500	2570902100	92300	92300	92300	92300	0
71	20240219	174400	2570902100	92300	92300	92300	92300	0
72	20240219	174300	2570902100	92300	92300	92300	92300	0
73	20240219	174200	2570902100	92300	92300	92300	92300	0
74	20240219	174100	2570902100	92300	92300	92300	92300	0
75	20240219	174000	2570902100	92300	92300	92300	92300	0
76	20240219	173900	2570902100	92300	92300	92300	92300	0
77	20240219	173800	2570902100	92300	92300	92300	92300	0
78	20240219	173700	2570902100	92300	92300	92300	92300	0
79	20240219	173600	2570902100	92300	92300	92300	92300	0
80	20240219	173500	2570902100	92300	92300	92300	92300	0
81	20240219	173400	2570902100	92300	92300	92300	92300	0
82	20240219	173300	2570902100	92300	92300	92300	92300	0
83	20240219	173200	2570902100	92300	92300	92300	92300	0
84	20240219	173100	2570902100	92300	92300	92300	92300	0
85	20240219	173000	2570902100	92300	92300	92300	92300	0
86	20240219	172900	2570902100	92300	92300	92300	92300	0
87	20240219	172800	2570902100	92300	92300	92300	92300	0
88	20240219	172700	2570902100	92300	92300	92300	92300	0
89	20240219	172600	2570902100	92300	92300	92300	92300	0
90	20240219	172500	2570902100	92300	92300	92300	92300	0
91	20240219	172400	2570902100	92300	92300	92300	92300	0
92	20240219	172300	2570902100	92300	92300	92300	92300	893
93	20240219	172200	2570902100	92300	92300	92300	92300	0
94	20240219	172100	2570902100	92300	92300	92300	92300	0
95	20240219	172000	2570902100	92300	92300	92300	92300	0
96	20240219	171900	2570902100	92300	92300	92300	92300	0
97	20240219	171800	2570902100	92300	92300	92300	92300	0
98	20240219	171700	2570902100	92300	92300	92300	92300	0
99	20240219	171600	2570902100	92300	92300	92300	92300	0
100	20240219	171500	2570902100	92300	92300	92300	92300	0
101	20240219	171400	2570902100	92300	92300	92300	92300	0
102	20240219	171300	2570902100	92300	92300	92300	92300	0
103	20240219	171200	2570902100	92300	92300	92300	92300	0
104	20240219	171100	2570902100	92300	92300	92300	92300	0
105	20240219	171000	2570902100	92300	92300	92300	92300	0
106	20240219	170900	2570902100	92300	92300	92300	92300	0
107	20240219	170800	2570902100	92300	92300	92300	92300	0
108	20240219	170700	2570902100	92300	92300	92300	92300	0
109	20240219	170600	2570902100	92300	92300	92300	92300	0
110	20240219	170500	2570902100	92300	92300	92300	92300	0
111	20240219	170400	2570902100	92300	92300	92300	92300	0
112	20240219	170300	2570902100	92300	92300	92300	92300	0
113	20240219	170200	2570902100	92300	92300	92300	92300	0
114	20240219	170100	2570902100	92300	92300	92300	92300	0
115	20240219	170000	2570902100	92300	92300	92300	92300	0
116	20240219	165900	2570902100	92300	92300	92300	92300	0
117	20240219	165800	2570902100	92300	92300	92300	92300	0
118	20240219	165700	2570902100	92300	92300	92300	92300	0
119	20240219	165600	2570902100	92300	92300	92300	92300	0
120	20240219	165500	2570902100	92300	92300	92300	92300	0
121	20240219	165400	2570902100	92300	92300	92300	92300	0
122	20240219	165300	2570902100	92300	92300	92300	92300	893
123	20240219	165200	2570902100	92300	92300	92300	92300	0
124	20240219	165100	2570902100	92300	92300	92300	92300	0
125	20240219	165000	2570902100	92300	92300	92300	92300	0
126	20240219	164900	2570902100	92300	92300	92300	92300	0
127	20240219	164800	2570902100	92300	92300	92300	92300	0
128	20240219	164700	2570902100	92300	92300	92300	92300	0
129	20240219	164600	2570902100	92300	92300	92300	92300	0
130	20240219	164500	2570902100	92300	92300	92300	92300	0
131	20240219	164400	2570902100	92300	92300	92300	92300	0
132	20240219	164300	2570902100	92300	92300	92300	92300	0
133	20240219	164200	2570902100	92300	92300	92300	92300	0
134	20240219	164100	2570902100	92300	92300	92300	92300	0
135	20240219	164000	2570902100	92300	92300	92300	92300	0
136	20240219	163900	2570902100	92300	92300	92300	92300	0
137	20240219	163800	2570902100	92300	92300	92300	92300	0
138	20240219	163700	2570902100	92300	92300	92300	92300	0
139	20240219	163600	2570902100	92300	92300	92300	92300	0
140	20240219	163500	2570902100	92300	92300	92300	92300	0
141	20240219	163400	2570902100	92300	92300	92300	92300	0
142	20240219	163300	2570902100	92300	92300	92300	92300	0
143	20240219	163200	2570902100	92300	92300	92300	92300	0
144	20240219	163100	2570902100	92300	92300	92300	92300	0
145	20240219	163000	2570902100	92300	92300	92300	92300	0
146	20240219	162900	2570902100	92300	92300	92300	92300	0
147	20240219	162800	2570902100	92300	92300	92300	92300	0
148	20240219	162700	2570902100	92300	92300	92300	92300	0
149	20240219	162600	2570902100	92300	92300	92300	92300	0
150	20240219	162500	2570902100	92300	92300	92300	92300	0
151	20240219	162400	2570902100	92300	92300	92300	92300	0
152	20240219	162300	2570902100	92300	92300	92300	92300	893
153	20240219	162200	2570902100	92300	92300	92300	92300	0
154	20240219	162100	2570902100	92300	92300	92300	92300	0
155	20240219	162000	2570902100	92300	92300	92300	92300	0
156	20240219	161900	2570902100	92300	92300	92300	92300	0
157	20240219	161800	2570902100	92300	92300	92300	92300	0
158	20240219	161700	2570902100	92300	92300	92300	92300	0
159	20240219	161600	2570902100	92300	92300	92300	92300	0
160	20240219	161500	2570902100	92300	92300	92300	92300	0
161	20240219	161400	2570902100	92300	92300	92300	92300	0
162	20240219	161300	2570902100	92300	92300	92300	92300	0
163	20240219	161200	2570902100	92300	92300	92300	92300	0
164	20240219	161100	2570902100	92300	92300	92300	92300	0
165	20240219	161000	2570902100	92300	92300	92300	92300	0
166	20240219	160900	2570902100	92300	92300	92300	92300	0
167	20240219	160800	2570902100	92300	92300	92300	92300	0
168	20240219	160700	2570902100	92300	92300	92300	92300	0
169	20240219	160600	2570902100	92300	92300	92300	92300	0
170	20240219	160500	2570902100	92300	92300	92300	92300	0
171	20240219	160400	2570902100	92300	92300	92300	92300	0
172	20240219	160300	2570902100	92300	92300	92300	92300	0
173	20240219	160200	2570902100	92300	92300	92300	92300	0
174	20240219	160100	2570902100	92300	92300	92300	92300	0
175	20240219	160000	2570902100	92300	92300	92300	92300	0
176	20240219	155900	2570902100	92300	92300	92300	92300	0
177	20240219	155800	2570902100	92300	92300	92300	92300	0
178	20240219	155700	2570902100	92300	92300	92300	92300	0
179	20240219	155600	2570902100	92300	92300	92300	92300	0
180	20240219	155500	2570902100	92300	92300	92300	92300	0
181	20240219	155400	2570902100	92300	92300	92300	92300	0
182	20240219	155300	2570902100	92300	92300	92300	92300	893
183	20240219	155200	2570902100	92300	92300	92300	92300	0
184	20240219	155100	2570902100	92300	92300	92300	92300	0
185	20240219	155000	2570902100	92300	92300	92300	92300	0
186	20240219	154900	2570902100	92300	92300	92300	92300	0
187	20240219	154800	2570902100	92300	92300	92300	92300	0
188	20240219	154700	2570902100	92300	92300	92300	92300	0
189	20240219	154600	2570902100	92300	92300	92300	92300	0
190	20240219	154500	2570902100	92300	92300	92300	92300	0
191	20240219	154400	2570902100	92300	92300	92300	92300	0
192	20240219	154300	2570902100	92300	92300	92300	92300	0
193	20240219	154200	2570902100	92300	92300	92300	92300	0
194	20240219	154100	2570902100	92300	92300	92300	92300	0
195	20240219	154000	2570902100	92300	92300	92300	92300	0
196	20240219	153900	2570902100	92300	92300	92300	92300	0
197	20240219	153800	2570902100	92300	92300	92300	92300	0
198	20240219	153700	2570902100	92300	92300	92300	92300	0
199	20240219	153600	2570902100	92300	92300	92300	92300	0
200	20240219	153500	2570902100	92300	92300	92300	92300	0
201	20240219	153400	2570902100	92300	92300	92300	92300	0
202	20240219	153300	2570902100	92300	92300	92300	92300	0
203	20240219	153200	2570902100	92300	92300	92300	92300	0
204	20240219	153100	2570902100	92300	92300	92300	92300	0
205	20240219	153000	2570902100	92300	92300	92300	92300	893
206	20240219	152900	2488478200	92000	92000	92000	92000	0
207	20240219	152800	2488478200	92000	92000	92000	92000	0
208	20240219	152700	2488478200	92000	92000	92000	92000	0
209	20240219	152600	2488478200	92000	92000	92000	92000	0
210	20240219	152500	2488478200	92000	92000	92000	92000	0
211	20240219	152400	2488478200	92000	92000	92000	92000	0
212	20240219	152300	2488478200	92000	92000	92000	92000	0
213	20240219	152200	2488478200	92000	92000	92000	92000	0
214	20240219	152100	2488478200	92000	92000	92000	92000	0
215	20240219	152000	2488478200	92000	92000	92000	92000	0
216	20240219	151900	2488478200	92000	91900	92000	91900	10
217	20240219	151800	2487558300	91900	91900	91900	91900	4
218	20240219	151700	2487190700	91900	91900	92000	91900	17
219	20240219	151600	2485627600	91900	92000	92100	91900	10
220	20240219	151500	2484707600	92200	91800	92200	91800	387
221	20240219	151400	2449034300	91800	92200	92200	91700	880
222	20240219	151300	2367900600	92000	92100	92100	92000	119
223	20240219	151200	2356943600	92200	92100	92200	92100	16
224	20240219	151100	2355469500	92100	92100	92100	92100	22
225	20240219	151000	2353443300	92100	92100	92200	92100	16
226	20240219	150900	2351969600	92100	92100	92100	92100	22
227	20240219	150800	2349943400	92100	92100	92100	92100	23
228	20240219	150700	2347825100	92100	92100	92100	92100	20
229	20240219	150600	2345983100	92100	92100	92100	92100	43
230	20240219	150500	2342022800	92100	92100	92100	92100	24
231	20240219	150400	2339812400	92100	92100	92100	92100	139
232	20240219	150300	2327010500	92100	92100	92100	92100	18
233	20240219	150200	2325352700	92100	92100	92100	92100	30
234	20240219	150100	2322589700	92100	92100	92100	92100	10
235	20240219	150000	2321668700	92100	92300	92300	92100	212
236	20240219	145900	2302123700	92200	92200	92200	92200	33
237	20240219	145800	2299081100	92300	92200	92300	92200	44
238	20240219	145700	2295023800	92300	92200	92300	92200	33
239	20240219	145600	2291980500	92200	92200	92300	92200	144
240	20240219	145500	2278703200	92300	92200	92300	92200	88
241	20240219	145400	2270588100	92200	92200	92300	92200	44
242	20240219	145300	2266530700	92200	92100	92200	92100	209
243	20240219	145200	2247263400	92100	92100	92200	92100	45
244	20240219	145100	2243118400	92100	92100	92200	92100	40
245	20240219	145000	2239433800	92100	92100	92200	92100	43
246	20240219	144900	2235473000	92100	92100	92100	92100	25
247	20240219	144800	2233170500	92100	92200	92200	92100	50
248	20240219	144700	2228564200	92200	92200	92300	92200	134
249	20240219	144600	2216208800	92300	92200	92300	92200	49
250	20240219	144500	2211690500	92200	92100	92300	92100	29
251	20240219	144400	2209017000	92200	92100	92200	92100	81
252	20240219	144300	2201551700	92200	92100	92200	92100	48
253	20240219	144200	2197128300	92100	92100	92200	92100	46
254	20240219	144100	2192891200	92100	92100	92200	92100	29
255	20240219	144000	2190219800	92100	92100	92200	92100	46
256	20240219	143900	2185982700	92100	92000	92100	92000	21
257	20240219	143800	2184049400	92000	92000	92100	91900	63
258	20240219	143700	2178251100	92000	92000	92100	91900	119
259	20240219	143600	2167300400	92100	92000	92100	92000	36
260	20240219	143500	2163987900	92000	92100	92100	92000	40
261	20240219	143400	2160305700	92100	92100	92100	92000	144
262	20240219	143300	2147043500	92100	92100	92200	92100	41
263	20240219	143200	2143266900	92100	92100	92200	92100	40
264	20240219	143100	2139582400	92100	92100	92200	92100	34
265	20240219	143000	2136450500	92100	92100	92200	92100	80
266	20240219	142900	2129082000	92100	92100	92200	92100	44
267	20240219	142800	2125029100	92100	92100	92100	92100	38
268	20240219	142700	2121529300	92100	92200	92200	92100	46
269	20240219	142600	2117289200	92200	92200	92200	92100	37
270	20240219	142500	2113879900	92200	92100	92200	92100	105
271	20240219	142400	2104201800	92100	92100	92200	92100	41
272	20240219	142300	2100425200	92100	92100	92200	92100	33
273	20240219	142200	2097385400	92100	92100	92200	92100	57
274	20240219	142100	2092135200	92100	92100	92200	92100	32
275	20240219	142000	2089187500	92200	92200	92300	92200	78
276	20240219	141900	2081995400	92200	92100	92200	92100	31
277	20240219	141800	2079138000	92100	92100	92200	92100	47
278	20240219	141700	2074808300	92200	92200	92200	92100	26
279	20240219	141600	2072412400	92300	91900	92300	91900	796
280	20240219	141500	1999145500	92000	91700	92000	91700	458
281	20240219	141400	1957093000	91700	91700	91700	91700	43
282	20240219	141300	1953149900	91700	91700	91700	91700	29
283	20240219	141200	1950490600	91700	91700	91700	91700	34
284	20240219	141100	1947372800	91700	91700	91700	91700	79
285	20240219	141000	1940128500	91700	91700	91700	91700	27
286	20240219	140900	1937652600	91700	91700	91700	91700	41
287	20240219	140800	1933892900	91700	91700	91800	91700	34
288	20240219	140700	1930775000	91800	91600	91800	91600	167
289	20240219	140600	1915462400	91700	91600	91700	91600	38
290	20240219	140500	1911981200	91700	91600	91700	91600	39
291	20240219	140400	1908408500	91700	91600	91700	91600	39
292	20240219	140300	1904835300	91600	91600	91600	91600	32
293	20240219	140200	1901904100	91600	91600	91700	91600	41
294	20240219	140100	1898147500	91600	91600	91600	91600	38
295	20240219	140000	1894666700	91600	91600	91600	91600	56
296	20240219	135900	1889537100	91600	91600	91600	91600	37
297	20240219	135800	1886147900	91600	91600	91600	91600	28
298	20240219	135700	1883583100	91600	91600	91600	91600	33
299	20240219	135600	1880560300	91600	91600	91600	91600	33
300	20240219	135500	1877537500	91600	91600	91600	91600	39
301	20240219	135400	1873965100	91600	91600	91700	91600	25
302	20240219	135300	1871675000	91600	91600	91600	91600	62
303	20240219	135200	1865995800	91600	91700	91800	91600	92
304	20240219	135100	1857560200	91700	91700	91800	91700	44
305	20240219	135000	1853522200	91700	91800	91900	91700	36
306	20240219	134900	1850219300	91800	91700	91800	91700	41
307	20240219	134800	1846458300	91700	91700	91700	91700	29
308	20240219	134700	1843799000	91800	91700	91800	91700	40
309	20240219	134600	1840130500	91800	91600	91800	91600	38
310	20240219	134500	1836644900	91800	91700	91800	91600	46
311	20240219	134400	1832428800	91600	91600	91700	91600	139
312	20240219	134300	1819690900	91600	91600	91600	91600	32
313	20240219	134200	1816759700	91600	91700	91700	91600	36
314	20240219	134100	1813460300	91700	91600	91700	91600	53
315	20240219	134000	1808603800	91600	91400	91600	91400	40
316	20240219	133900	1804943700	91400	91400	91600	91400	36
317	20240219	133800	1801652700	91500	91300	91500	91300	41
318	20240219	133700	1797904700	91400	91300	91600	91300	42
319	20240219	133600	1794065700	91300	91300	91400	91300	30
320	20240219	133500	1791326200	91300	91300	91400	91300	37
321	20240219	133400	1787947400	91300	91300	91600	91300	43
322	20240219	133300	1784017600	91200	91200	91300	91200	35
323	20240219	133200	1780825500	91300	91300	91400	91100	162
324	20240219	133100	1766037000	91300	91600	91600	91300	285
325	20240219	133000	1739935500	91600	91700	91700	91600	29
326	20240219	132900	1737278100	91700	91600	91700	91600	47
327	20240219	132800	1732971700	91600	91700	91700	91600	24
328	20240219	132700	1730772500	91700	91600	91800	91600	88
329	20240219	132600	1722705100	91600	91700	91700	91600	18
330	20240219	132500	1721056200	91700	91900	91900	91700	200
331	20240219	132400	1702695700	91900	91900	92000	91900	30
332	20240219	132300	1699938400	91900	92000	92000	91900	93
333	20240219	132200	1691384600	92000	92000	92100	92000	51
334	20240219	132100	1686690200	92000	92000	92100	92000	40
335	20240219	132000	1683009200	92100	92000	92100	92000	26
336	20240219	131900	1680616700	92000	92100	92100	92000	32
337	20240219	131800	1677671600	92000	92000	92000	92000	7
338	20240219	131700	1677027600	92000	92000	92000	91900	197
339	20240219	131600	1658904800	92000	92100	92100	92000	54
340	20240219	131500	1653935100	92000	92100	92100	92000	14
341	20240219	131400	1652646700	92100	92100	92100	92000	52
342	20240219	131300	1647858500	92100	92100	92200	92100	60
343	20240219	131200	1642332000	92100	92000	92100	92000	20
344	20240219	131100	1640490600	92000	92100	92100	92000	91
345	20240219	131000	1632110300	92000	92100	92100	92000	20
346	20240219	130900	1630268800	92100	92000	92100	92000	6
347	20240219	130800	1629716700	92000	92100	92100	92000	70
348	20240219	130700	1623270600	92000	92000	92100	92000	24
349	20240219	130600	1621061400	92000	91900	92000	91900	35
350	20240219	130500	1617841600	91900	91900	91900	91900	14
351	20240219	130400	1616555000	91900	92100	92100	91900	136
352	20240219	130300	1604033300	92100	92100	92200	92100	20
353	20240219	130200	1602190100	92100	92200	92200	92100	21
354	20240219	130100	1600255500	92100	92200	92200	92100	27
355	20240219	130000	1597767700	92100	92200	92200	92100	21
356	20240219	125900	1595832000	92200	92100	92200	92100	17
357	20240219	125800	1594265700	92100	92100	92100	92100	5
358	20240219	125700	1593805200	92100	92400	92400	92100	197
359	20240219	125600	1575636400	92300	92300	92400	92300	25
360	20240219	125500	1573327600	92300	92200	92300	92200	36
361	20240219	125400	1570005600	92200	92200	92300	92100	98
362	20240219	125300	1560969800	92100	91900	92200	91900	295
363	20240219	125200	1533814600	91900	91900	92000	91900	26
364	20240219	125100	1531424600	91900	91900	91900	91900	7
365	20240219	125000	1530781300	91900	91800	91900	91800	147
366	20240219	124900	1517272200	91800	91800	91800	91800	11
367	20240219	124800	1516262400	91800	91800	91800	91800	5
368	20240219	124700	1515803400	91800	91800	91800	91800	7
369	20240219	124600	1515160800	91800	91700	91800	91700	119
370	20240219	124500	1504236900	91700	91700	91700	91700	5
371	20240219	124400	1503778400	91700	91700	91700	91700	13
372	20240219	124300	1502586300	91700	91700	91700	91700	5
373	20240219	124200	1502127800	91700	91600	91700	91600	13
374	20240219	124100	1500936100	91600	91700	91700	91600	114
375	20240219	124000	1490482800	91600	91700	91700	91600	226
376	20240219	123900	1469761500	91600	91600	91600	91600	6
377	20240219	123800	1469211900	91600	91500	91600	91500	106
378	20240219	123700	1459502500	91500	91500	91500	91500	10
379	20240219	123600	1458587500	91500	91500	91500	91500	8
380	20240219	123500	1457855500	91500	91500	91600	91500	12
381	20240219	123400	1456757400	91500	91300	91500	91300	10
382	20240219	123300	1455843200	91500	91500	91500	91300	64
383	20240219	123200	1449987400	91500	91500	91500	91500	7
384	20240219	123100	1449346900	91500	91600	91600	91500	31
385	20240219	123000	1446508900	91500	91500	91500	91500	33
386	20240219	122900	1443489400	91500	91500	91500	91500	4
387	20240219	122800	1443123400	91500	91500	91500	91500	7
388	20240219	122700	1442482900	91500	91500	91500	91500	7
389	20240219	122600	1441842400	91500	91500	91500	91500	6
390	20240219	122500	1441293400	91500	91400	91500	91300	41
391	20240219	122400	1437544200	91300	91400	91400	91300	25
392	20240219	122300	1435259500	91400	91400	91400	91400	6
393	20240219	122200	1434711100	91400	91300	91400	91300	22
394	20240219	122100	1432700500	91400	91300	91400	91300	18
395	20240219	122000	1431056300	91300	91400	91400	91300	45
396	20240219	121900	1426943900	91400	91400	91400	91400	2
397	20240219	121800	1426761100	91400	91400	91400	91400	29
398	20240219	121700	1424110500	91400	91500	91500	91400	109
399	20240219	121600	1414138600	91500	91500	91500	91500	7
400	20240219	121500	1413498100	91500	91500	91500	91500	8
401	20240219	121400	1412766100	91500	91500	91500	91500	9
402	20240219	121300	1411942600	91500	91500	91500	91500	4
403	20240219	121200	1411576600	91500	91500	91500	91500	6
404	20240219	121100	1411027600	91500	91500	91500	91500	9
405	20240219	121000	1410204100	91500	91500	91500	91500	18
406	20240219	120900	1408557100	91500	91500	91500	91500	2
407	20240219	120800	1408374100	91500	91500	91500	91500	10
408	20240219	120700	1407459100	91500	91500	91500	91500	14
409	20240219	120600	1406178100	91500	91400	91500	91400	123
410	20240219	120500	1394923800	91400	91400	91400	91400	7
411	20240219	120400	1394284000	91400	91400	91400	91400	6
412	20240219	120300	1393735600	91400	91400	91400	91400	10
413	20240219	120200	1392821600	91400	91400	91400	91400	4
414	20240219	120100	1392456000	91400	91400	91400	91400	31
415	20240219	120000	1389622600	91400	91400	91400	91400	5
416	20240219	115900	1389165600	91400	91400	91400	91400	22
417	20240219	115800	1387154800	91400	91400	91400	91400	9
418	20240219	115700	1386332200	91300	91300	91400	91300	183
419	20240219	115600	1369606900	91300	91300	91300	91300	8
420	20240219	115500	1368876500	91300	91300	91400	91300	12
421	20240219	115400	1367780800	91300	91400	91400	91300	22
422	20240219	115300	1365770900	91400	91300	91400	91300	8
423	20240219	115200	1365040300	91300	91100	91300	91100	912
424	20240219	115100	1281810300	91100	91100	91100	91100	13
425	20240219	115000	1280626000	91000	91100	91100	91000	16
426	20240219	114900	1279168800	91100	91100	91100	91000	49
427	20240219	114800	1274705500	91100	91100	91100	91100	24
428	20240219	114700	1272519100	91100	91100	91100	91100	21
429	20240219	114600	1270606000	91100	91100	91100	91100	38
430	20240219	114500	1267144200	91100	91100	91100	91100	11
431	20240219	114400	1266142100	91100	91100	91100	91100	13
432	20240219	114300	1264957800	91100	91100	91100	91100	65
433	20240219	114200	1259036300	91100	91100	91100	91100	12
434	20240219	114100	1257943100	91100	91100	91100	91100	8
435	20240219	114000	1257214300	91100	91100	91100	91100	17
436	20240219	113900	1255665600	91100	91100	91100	91100	12
437	20240219	113800	1254572400	91100	91100	91100	91100	5
438	20240219	113700	1254116900	91100	91100	91100	91100	10
439	20240219	113600	1253205900	91200	91100	91200	91100	12
440	20240219	113500	1252112100	91100	91100	91100	91100	12
441	20240219	113400	1251018900	91100	91100	91100	91100	2
442	20240219	113300	1250836700	91100	91100	91200	91100	19
443	20240219	113200	1249105500	91100	91100	91200	91100	14
444	20240219	113100	1247829300	91100	91100	91200	91100	11
445	20240219	113000	1246826900	91100	91300	91300	91100	27
446	20240219	112900	1244364600	91200	91200	91200	91200	26
447	20240219	112800	1241993400	91200	91100	91200	91100	7
448	20240219	112700	1241355200	91100	91200	91200	91100	6
449	20240219	112600	1240808300	91100	91100	91200	91100	45
450	20240219	112500	1236705100	91100	91000	91200	91000	26
451	20240219	112400	1234336600	91000	91000	91000	91000	79
452	20240219	112300	1227147600	91000	91000	91000	91000	11
453	20240219	112200	1226146600	91000	91000	91000	91000	7
454	20240219	112100	1225509600	91000	91000	91000	91000	9
455	20240219	112000	1224690600	91000	91100	91100	91000	37
456	20240219	111900	1221320500	91100	91200	91200	91100	10
457	20240219	111800	1220409100	91200	91200	91200	91200	39
458	20240219	111700	1216852300	91200	91200	91200	91200	85
459	20240219	111600	1209100300	91200	91200	91200	91200	14
460	20240219	111500	1207823500	91200	91300	91300	91200	23
461	20240219	111400	1205723800	91300	91300	91300	91300	27
462	20240219	111300	1203258700	91300	91200	91300	91200	38
463	20240219	111200	1199790000	91200	91200	91300	91200	18
464	20240219	111100	1198147300	91200	91100	91300	91100	227
465	20240219	111000	1177437800	91100	91100	91100	91100	60
466	20240219	110900	1171971800	91100	91000	91100	90900	74
467	20240219	110800	1165233100	91000	90900	91000	90800	210
468	20240219	110700	1146125300	90800	90800	90900	90800	78
469	20240219	110600	1139039300	90700	90600	90800	90600	124
470	20240219	110500	1127788700	90500	90500	90600	90500	500
471	20240219	110400	1082526800	90400	90200	90400	90200	242
472	20240219	110300	1060651700	90400	90200	90400	90200	280
473	20240219	110200	1035366000	90200	90200	90200	90200	10
474	20240219	110100	1034464000	90200	90200	90200	90200	7
475	20240219	110000	1033832600	90200	90200	90200	90200	31
476	20240219	105900	1031036400	90200	90200	90200	90200	19
477	20240219	105800	1029322600	90200	90200	90300	90200	21
478	20240219	105700	1027427900	90200	90200	90200	90200	19
479	20240219	105600	1025714100	90200	90200	90200	90200	20
480	20240219	105500	1023910100	90200	90200	90200	90200	18
481	20240219	105400	1022286500	90200	90300	90300	90200	39
482	20240219	105300	1018765100	90300	90200	90300	90200	38
483	20240219	105200	1015335800	90200	90200	90200	90200	15
484	20240219	105100	1013982800	90200	90300	90300	90200	23
485	20240219	105000	1011907500	90300	90300	90300	90200	164
486	20240219	104900	997099500	90200	90300	90300	90200	164
487	20240219	104800	982290800	90300	90300	90300	90300	16
488	20240219	104700	980846000	90300	90300	90300	90300	24
489	20240219	104600	978678800	90400	90400	90400	90400	25
490	20240219	104500	976418800	90400	90300	90400	90300	95
491	20240219	104400	967833100	90300	90200	90300	90200	117
492	20240219	104300	957269300	90200	90200	90200	90200	10
493	20240219	104200	956367300	90200	90200	90200	90200	24
494	20240219	104100	954202500	90200	90200	90200	90200	46
495	20240219	104000	950053300	90200	90200	90300	90200	28
496	20240219	103900	947526600	90200	90300	90300	90200	20
497	20240219	103800	945722100	90300	90200	90300	90200	47
498	20240219	103700	941480500	90200	90200	90200	90200	88
499	20240219	103600	933542900	90200	90200	90200	90100	540
500	20240219	103500	884853300	90200	90100	90300	90100	163
501	20240219	103400	870145400	90100	90100	90200	90100	36
502	20240219	103300	866899800	90100	90100	90200	90100	31
503	20240219	103200	864105900	90100	90100	90200	90100	135
504	20240219	103100	851942300	90100	90100	90200	90100	116
505	20240219	103000	841489500	90100	90200	90200	90100	159
506	20240219	102900	827163200	90200	90300	90300	90200	143
507	20240219	102800	814264200	90300	90300	90300	90200	18
508	20240219	102700	812639300	90300	90200	90300	90200	78
509	20240219	102600	805596500	90200	90200	90300	90200	33
510	20240219	102500	802619200	90300	90200	90300	90200	29
511	20240219	102400	800003000	90200	90300	90300	90200	23
512	20240219	102300	797927900	90300	90500	90500	90200	194
513	20240219	102200	780383500	90500	90500	90600	90500	26
514	20240219	102100	778029300	90500	90600	90600	90500	53
515	20240219	102000	773228900	90600	90600	90600	90500	54
516	20240219	101900	768336700	90500	90100	90600	90100	635
517	20240219	101800	710966300	90100	90200	90200	90100	13
518	20240219	101700	709794600	90100	90200	90200	90100	30
519	20240219	101600	707090700	90100	90200	90200	90100	41
520	20240219	101500	703396200	90200	90300	90300	90200	103
521	20240219	101400	694101700	90300	90200	90300	90200	41
522	20240219	101300	690403200	90200	90200	90200	90200	23
523	20240219	101200	688328600	90200	90200	90200	90200	22
524	20240219	101100	686344200	90200	90200	90200	90200	9
525	20240219	101000	685532400	90200	90200	90400	90200	128
526	20240219	100900	673972100	90200	90300	90300	90200	16
527	20240219	100800	672528400	90300	90300	90400	90200	71
528	20240219	100700	666118100	90300	90400	90400	90100	402
529	20240219	100600	629859900	90400	90500	90500	90400	46
530	20240219	100500	625698100	90400	90600	90600	90400	42
531	20240219	100400	621894900	90600	90800	90800	90600	76
532	20240219	100300	614999100	90800	90900	90900	90800	51
533	20240219	100200	610366600	90900	90900	90900	90900	13
534	20240219	100100	609184900	90900	90800	90900	90800	32
535	20240219	100000	606276600	90800	90900	91000	90800	81
536	20240219	095900	598915600	90900	90900	91000	90900	126
537	20240219	095800	587451000	90900	90700	91000	90600	298
538	20240219	095700	560377900	90800	90600	90900	90600	9
539	20240219	095600	559561400	90600	90300	90700	90300	628
540	20240219	095500	502611800	90600	90300	90600	90300	330
541	20240219	095400	472768800	90200	90200	90200	90200	9
542	20240219	095300	471957000	90200	90100	90200	90100	33
543	20240219	095200	468981000	90300	90200	90300	90200	43
544	20240219	095100	465101300	90200	90300	90300	90200	20
545	20240219	095000	463296100	90200	90100	90200	90100	18
546	20240219	094900	461673600	90200	90200	90200	90200	15
547	20240219	094800	460320600	90100	90400	90400	90100	26
548	20240219	094700	457974300	90100	90400	90400	90100	550
549	20240219	094600	408344700	90400	90500	90500	90400	13
550	20240219	094500	407169000	90500	90500	90500	90400	38
551	20240219	094400	403730500	90400	90400	90400	90400	14
552	20240219	094300	402464900	90500	90300	90500	90300	58
553	20240219	094200	397219300	90400	90300	90400	90300	30
554	20240219	094100	394508100	90300	90300	90300	90300	11
555	20240219	094000	393514800	90200	90200	90200	90200	6
556	20240219	093900	392973600	90200	90400	90400	90200	21
557	20240219	093800	391076200	90400	90300	90400	90300	22
558	20240219	093700	389088800	90200	90400	90400	90200	26
559	20240219	093600	386741600	90300	90300	90300	90300	26
560	20240219	093500	384393800	90300	90200	90300	90200	96
561	20240219	093400	375728500	90200	90200	90200	90200	5
562	20240219	093300	375277500	90200	90200	90200	90200	43
563	20240219	093200	371398900	90200	90500	90500	90200	225
564	20240219	093100	351058600	90500	90600	90600	90500	69
565	20240219	093000	344808300	90600	90700	90700	90600	60
566	20240219	092900	339370100	90800	90700	90800	90700	76
567	20240219	092800	332472500	90700	90600	90700	90600	30
568	20240219	092700	329752600	90600	90400	90600	90400	42
569	20240219	092600	325953500	90400	90400	90400	90100	40
570	20240219	092500	322343200	90400	90500	90600	90100	423
571	20240219	092400	284086000	90500	90400	90500	90200	75
572	20240219	092300	277311600	90400	90600	90600	90400	210
573	20240219	092200	258295600	90500	90500	90500	90500	32
574	20240219	092100	255399600	90700	90800	90900	90700	171
575	20240219	092000	239871100	90800	90800	90900	90500	574
576	20240219	091900	187835400	90800	90900	91100	90800	255
577	20240219	091800	164644100	90900	90800	90900	90800	26
578	20240219	091700	162283100	90900	90800	90900	90800	79
579	20240219	091600	155107100	90900	91100	91100	90900	79
580	20240219	091500	147915400	91100	90900	91100	90900	23
581	20240219	091400	145822300	91000	91100	91100	90900	32
582	20240219	091300	142908600	91100	91200	91200	91100	98
583	20240219	091200	133971400	91100	90900	91100	90900	19
584	20240219	091100	132241500	90900	90900	91000	90900	29
585	20240219	091000	129603900	91100	90900	91200	90900	120
586	20240219	090900	118676900	91000	90700	91000	90700	62
587	20240219	090800	113044400	90700	90800	90800	90700	14
588	20240219	090700	111773600	90800	90700	90900	90700	199
589	20240219	090600	93705000	90700	90200	90700	90200	166
590	20240219	090500	78675600	90200	90300	90400	90000	123
591	20240219	090400	67573900	90000	89900	90000	89900	84
592	20240219	090300	60015700	89900	89500	89900	89300	56
593	20240219	090200	54992600	89500	89300	89500	89200	149
594	20240219	090100	41681500	89300	88700	89300	88700	300
595	20240219	090000	14977300	88800	88600	88800	88600	169