KissMeData/001130/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	183300	427083200	136000	136000	136000	136000	31
3	20240213	183200	427083200	136000	136000	136000	136000	0
4	20240213	183100	427083200	136000	136000	136000	136000	0
5	20240213	183000	427083200	136000	136000	136000	136000	0
6	20240213	182900	427083200	136000	136000	136000	136000	0
7	20240213	182800	427083200	136000	136000	136000	136000	0
8	20240213	182700	427083200	136000	136000	136000	136000	0
9	20240213	182600	427083200	136000	136000	136000	136000	0
10	20240213	182500	427083200	136000	136000	136000	136000	0
11	20240213	182400	427083200	136000	136000	136000	136000	0
12	20240213	182300	427083200	136000	136000	136000	136000	0
13	20240213	182200	427083200	136000	136000	136000	136000	0
14	20240213	182100	427083200	136000	136000	136000	136000	0
15	20240213	182000	427083200	136000	136000	136000	136000	0
16	20240213	181900	427083200	136000	136000	136000	136000	0
17	20240213	181800	427083200	136000	136000	136000	136000	0
18	20240213	181700	427083200	136000	136000	136000	136000	0
19	20240213	181600	427083200	136000	136000	136000	136000	0
20	20240213	181500	427083200	136000	136000	136000	136000	0
21	20240213	181400	427083200	136000	136000	136000	136000	0
22	20240213	181300	427083200	136000	136000	136000	136000	0
23	20240213	181200	427083200	136000	136000	136000	136000	0
24	20240213	181100	427083200	136000	136000	136000	136000	0
25	20240213	181000	427083200	136000	136000	136000	136000	0
26	20240213	180900	427083200	136000	136000	136000	136000	0
27	20240213	180800	427083200	136000	136000	136000	136000	0
28	20240213	180700	427083200	136000	136000	136000	136000	0
29	20240213	180600	427083200	136000	136000	136000	136000	0
30	20240213	180500	427083200	136000	136000	136000	136000	0
31	20240213	180400	427083200	136000	136000	136000	136000	0
32	20240213	180300	427083200	136000	136000	136000	136000	31
33	20240213	180200	427083200	136000	136000	136000	136000	0
34	20240213	180100	427083200	136000	136000	136000	136000	0
35	20240213	180000	427083200	136000	136000	136000	136000	0
36	20240213	175900	427083200	136000	136000	136000	136000	0
37	20240213	175800	427083200	136000	136000	136000	136000	0
38	20240213	175700	427083200	136000	136000	136000	136000	0
39	20240213	175600	427083200	136000	136000	136000	136000	0
40	20240213	175500	427083200	136000	136000	136000	136000	0
41	20240213	175400	427083200	136000	136000	136000	136000	0
42	20240213	175300	427083200	136000	136000	136000	136000	0
43	20240213	175200	427083200	136000	136000	136000	136000	0
44	20240213	175100	427083200	136000	136000	136000	136000	0
45	20240213	175000	427083200	136000	136000	136000	136000	0
46	20240213	174900	427083200	136000	136000	136000	136000	0
47	20240213	174800	427083200	136000	136000	136000	136000	0
48	20240213	174700	427083200	136000	136000	136000	136000	0
49	20240213	174600	427083200	136000	136000	136000	136000	0
50	20240213	174500	427083200	136000	136000	136000	136000	0
51	20240213	174400	427083200	136000	136000	136000	136000	0
52	20240213	174300	427083200	136000	136000	136000	136000	0
53	20240213	174200	427083200	136000	136000	136000	136000	0
54	20240213	174100	427083200	136000	136000	136000	136000	0
55	20240213	174000	427083200	136000	136000	136000	136000	0
56	20240213	173900	427083200	136000	136000	136000	136000	0
57	20240213	173800	427083200	136000	136000	136000	136000	0
58	20240213	173700	427083200	136000	136000	136000	136000	0
59	20240213	173600	427083200	136000	136000	136000	136000	0
60	20240213	173500	427083200	136000	136000	136000	136000	0
61	20240213	173400	427083200	136000	136000	136000	136000	0
62	20240213	173300	427083200	136000	136000	136000	136000	31
63	20240213	173200	427083200	136000	136000	136000	136000	0
64	20240213	173100	427083200	136000	136000	136000	136000	0
65	20240213	173000	427083200	136000	136000	136000	136000	0
66	20240213	172900	427083200	136000	136000	136000	136000	0
67	20240213	172800	427083200	136000	136000	136000	136000	0
68	20240213	172700	427083200	136000	136000	136000	136000	0
69	20240213	172600	427083200	136000	136000	136000	136000	0
70	20240213	172500	427083200	136000	136000	136000	136000	0
71	20240213	172400	427083200	136000	136000	136000	136000	0
72	20240213	172300	427083200	136000	136000	136000	136000	0
73	20240213	172200	427083200	136000	136000	136000	136000	0
74	20240213	172100	427083200	136000	136000	136000	136000	0
75	20240213	172000	427083200	136000	136000	136000	136000	0
76	20240213	171900	427083200	136000	136000	136000	136000	0
77	20240213	171800	427083200	136000	136000	136000	136000	0
78	20240213	171700	427083200	136000	136000	136000	136000	0
79	20240213	171600	427083200	136000	136000	136000	136000	0
80	20240213	171500	427083200	136000	136000	136000	136000	0
81	20240213	171400	427083200	136000	136000	136000	136000	0
82	20240213	171300	427083200	136000	136000	136000	136000	0
83	20240213	171200	427083200	136000	136000	136000	136000	0
84	20240213	171100	427083200	136000	136000	136000	136000	0
85	20240213	171000	427083200	136000	136000	136000	136000	0
86	20240213	170900	427083200	136000	136000	136000	136000	0
87	20240213	170800	427083200	136000	136000	136000	136000	0
88	20240213	170700	427083200	136000	136000	136000	136000	0
89	20240213	170600	427083200	136000	136000	136000	136000	0
90	20240213	170500	427083200	136000	136000	136000	136000	0
91	20240213	170400	427083200	136000	136000	136000	136000	0
92	20240213	170300	427083200	136000	136000	136000	136000	31
93	20240213	170200	427083200	136000	136000	136000	136000	0
94	20240213	170100	427083200	136000	136000	136000	136000	0
95	20240213	170000	427083200	136000	136000	136000	136000	0
96	20240213	165900	427083200	136000	136000	136000	136000	0
97	20240213	165800	427083200	136000	136000	136000	136000	0
98	20240213	165700	427083200	136000	136000	136000	136000	0
99	20240213	165600	427083200	136000	136000	136000	136000	0
100	20240213	165500	427083200	136000	136000	136000	136000	0
101	20240213	165400	427083200	136000	136000	136000	136000	0
102	20240213	165300	427083200	136000	136000	136000	136000	0
103	20240213	165200	427083200	136000	136000	136000	136000	0
104	20240213	165100	427083200	136000	136000	136000	136000	0
105	20240213	165000	427083200	136000	136000	136000	136000	0
106	20240213	164900	427083200	136000	136000	136000	136000	0
107	20240213	164800	427083200	136000	136000	136000	136000	0
108	20240213	164700	427083200	136000	136000	136000	136000	0
109	20240213	164600	427083200	136000	136000	136000	136000	0
110	20240213	164500	427083200	136000	136000	136000	136000	0
111	20240213	164400	427083200	136000	136000	136000	136000	0
112	20240213	164300	427083200	136000	136000	136000	136000	0
113	20240213	164200	427083200	136000	136000	136000	136000	0
114	20240213	164100	427083200	136000	136000	136000	136000	0
115	20240213	164000	427083200	136000	136000	136000	136000	0
116	20240213	163900	427083200	136000	136000	136000	136000	0
117	20240213	163800	427083200	136000	136000	136000	136000	0
118	20240213	163700	427083200	136000	136000	136000	136000	0
119	20240213	163600	427083200	136000	136000	136000	136000	0
120	20240213	163500	427083200	136000	136000	136000	136000	0
121	20240213	163400	427083200	136000	136000	136000	136000	0
122	20240213	163300	427083200	136000	136000	136000	136000	31
123	20240213	163200	427083200	136000	136000	136000	136000	0
124	20240213	163100	427083200	136000	136000	136000	136000	0
125	20240213	163000	427083200	136000	136000	136000	136000	0
126	20240213	162900	427083200	136000	136000	136000	136000	0
127	20240213	162800	427083200	136000	136000	136000	136000	0
128	20240213	162700	427083200	136000	136000	136000	136000	0
129	20240213	162600	427083200	136000	136000	136000	136000	0
130	20240213	162500	427083200	136000	136000	136000	136000	0
131	20240213	162400	427083200	136000	136000	136000	136000	0
132	20240213	162300	427083200	136000	136000	136000	136000	0
133	20240213	162200	427083200	136000	136000	136000	136000	0
134	20240213	162100	427083200	136000	136000	136000	136000	0
135	20240213	162000	427083200	136000	136000	136000	136000	0
136	20240213	161900	427083200	136000	136000	136000	136000	0
137	20240213	161800	427083200	136000	136000	136000	136000	0
138	20240213	161700	427083200	136000	136000	136000	136000	0
139	20240213	161600	427083200	136000	136000	136000	136000	0
140	20240213	161500	427083200	136000	136000	136000	136000	0
141	20240213	161400	427083200	136000	136000	136000	136000	0
142	20240213	161300	427083200	136000	136000	136000	136000	0
143	20240213	161200	427083200	136000	136000	136000	136000	0
144	20240213	161100	427083200	136000	136000	136000	136000	0
145	20240213	161000	427083200	136000	136000	136000	136000	0
146	20240213	160900	427083200	136000	136000	136000	136000	0
147	20240213	160800	427083200	136000	136000	136000	136000	0
148	20240213	160700	427083200	136000	136000	136000	136000	0
149	20240213	160600	427083200	136000	136000	136000	136000	0
150	20240213	160500	427083200	136000	136000	136000	136000	0
151	20240213	160400	427083200	136000	136000	136000	136000	0
152	20240213	160300	427083200	136000	136000	136000	136000	31
153	20240213	160200	427083200	136000	136000	136000	136000	0
154	20240213	160100	427083200	136000	136000	136000	136000	0
155	20240213	160000	427083200	136000	136000	136000	136000	0
156	20240213	155900	427083200	136000	136000	136000	136000	0
157	20240213	155800	427083200	136000	136000	136000	136000	0
158	20240213	155700	427083200	136000	136000	136000	136000	0
159	20240213	155600	427083200	136000	136000	136000	136000	0
160	20240213	155500	427083200	136000	136000	136000	136000	0
161	20240213	155400	427083200	136000	136000	136000	136000	0
162	20240213	155300	427083200	136000	136000	136000	136000	0
163	20240213	155200	427083200	136000	136000	136000	136000	0
164	20240213	155100	427083200	136000	136000	136000	136000	0
165	20240213	155000	427083200	136000	136000	136000	136000	0
166	20240213	154900	427083200	136000	136000	136000	136000	0
167	20240213	154800	427083200	136000	136000	136000	136000	0
168	20240213	154700	427083200	136000	136000	136000	136000	0
169	20240213	154600	427083200	136000	136000	136000	136000	0
170	20240213	154500	427083200	136000	136000	136000	136000	0
171	20240213	154400	427083200	136000	136000	136000	136000	0
172	20240213	154300	427083200	136000	136000	136000	136000	0
173	20240213	154200	427083200	136000	136000	136000	136000	0
174	20240213	154100	427083200	136000	136000	136000	136000	0
175	20240213	154000	427083200	136000	136000	136000	136000	0
176	20240213	153900	427083200	136000	136000	136000	136000	0
177	20240213	153800	427083200	136000	136000	136000	136000	0
178	20240213	153700	427083200	136000	136000	136000	136000	0
179	20240213	153600	427083200	136000	136000	136000	136000	0
180	20240213	153500	427083200	136000	136000	136000	136000	0
181	20240213	153400	427083200	136000	136000	136000	136000	0
182	20240213	153300	427083200	136000	136000	136000	136000	31
183	20240213	153200	427083200	136000	136000	136000	136000	0
184	20240213	153100	427083200	136000	136000	136000	136000	0
185	20240213	153000	427083200	136000	136000	136000	136000	31
186	20240213	152900	422867200	135900	135900	135900	135900	0
187	20240213	152800	422867200	135900	135900	135900	135900	0
188	20240213	152700	422867200	135900	135900	135900	135900	0
189	20240213	152600	422867200	135900	135900	135900	135900	0
190	20240213	152500	422867200	135900	135900	135900	135900	0
191	20240213	152400	422867200	135900	135900	135900	135900	0
192	20240213	152300	422867200	135900	135900	135900	135900	0
193	20240213	152200	422867200	135900	135900	135900	135900	0
194	20240213	152100	422867200	135900	135900	135900	135900	0
195	20240213	152000	422867200	135900	135900	135900	135900	0
196	20240213	151900	422867200	135900	135900	135900	135900	0
197	20240213	151800	422867200	135900	135900	135900	135900	1
198	20240213	151700	422731300	135300	135300	135300	135300	0
199	20240213	151600	422731300	135300	135300	135300	135300	5
200	20240213	151500	422054800	135800	135800	135800	135800	1
201	20240213	151400	421919000	135300	135300	135300	135300	0
202	20240213	151300	421919000	135300	135300	135300	135300	5
203	20240213	151200	421242500	135300	135300	135300	135300	30
204	20240213	151100	417183500	135900	135900	135900	135900	1
205	20240213	151000	417047600	135300	135300	135300	135300	2
206	20240213	150900	416777000	135300	135500	135500	135300	6
207	20240213	150800	415964600	135900	135900	135900	135900	1
208	20240213	150700	415828700	135900	135900	135900	135900	0
209	20240213	150600	415828700	135900	135900	135900	135900	0
210	20240213	150500	415828700	135900	135900	135900	135900	1
211	20240213	150400	415692800	135500	135500	135500	135500	5
212	20240213	150300	415015300	135500	135500	135500	135500	4
213	20240213	150200	414473300	135900	135900	135900	135900	0
214	20240213	150100	414473300	135900	135900	135900	135900	1
215	20240213	150000	414337400	135500	135500	135500	135500	1
216	20240213	145900	414201900	135900	135900	135900	135900	0
217	20240213	145800	414201900	135900	135900	135900	135900	1
218	20240213	145700	414066000	135900	135900	135900	135900	0
219	20240213	145600	414066000	135900	135900	135900	135900	1
220	20240213	145500	413930100	135900	135900	135900	135900	1
221	20240213	145400	413794200	135900	135900	135900	135900	0
222	20240213	145300	413794200	135900	135900	135900	135900	0
223	20240213	145200	413794200	135900	135900	135900	135900	0
224	20240213	145100	413794200	135900	135900	135900	135900	1
225	20240213	145000	413658300	135300	135300	135300	135300	6
226	20240213	144900	412846500	135900	135900	135900	135900	13
227	20240213	144800	411079800	135300	135900	135900	135300	5
228	20240213	144700	410402700	135900	135900	135900	135900	0
229	20240213	144600	410402700	135900	135900	135900	135900	0
230	20240213	144500	410402700	135900	135900	135900	135900	1
231	20240213	144400	410266800	135300	135300	135300	135300	0
232	20240213	144300	410266800	135300	136000	136000	135300	98
233	20240213	144200	396951400	135200	135900	135900	135200	24
234	20240213	144100	393692600	135900	135900	135900	135900	1
235	20240213	144000	393556700	135200	135200	135200	135200	0
236	20240213	143900	393556700	135200	135900	135900	135200	8
237	20240213	143800	392474400	135900	135200	135900	135200	8
238	20240213	143700	391392100	135200	135300	135300	135200	44
239	20240213	143600	385441300	136000	136000	136000	135500	341
240	20240213	143500	339081300	135800	136000	136000	135800	8
241	20240213	143400	337994700	136000	136000	136000	136000	0
242	20240213	143300	337994700	136000	136000	136000	136000	0
243	20240213	143200	337994700	136000	136000	136000	136000	0
244	20240213	143100	337994700	136000	136000	136000	136000	1
245	20240213	143000	337858700	136000	136000	136000	136000	0
246	20240213	142900	337858700	136000	136000	136000	136000	0
247	20240213	142800	337858700	136000	136000	136000	136000	1
248	20240213	142700	337722700	136000	136000	136000	136000	0
249	20240213	142600	337722700	136000	136000	136000	136000	0
250	20240213	142500	337722700	136000	136000	136000	136000	1
251	20240213	142400	337586700	136000	136000	136000	136000	0
252	20240213	142300	337586700	136000	136000	136000	136000	0
253	20240213	142200	337586700	136000	136000	136000	136000	0
254	20240213	142100	337586700	136000	136000	136000	136000	1
255	20240213	142000	337450700	136000	136000	136000	136000	0
256	20240213	141900	337450700	136000	136000	136000	136000	6
257	20240213	141800	336634700	136000	136000	136000	136000	1
258	20240213	141700	336498700	136000	136000	136000	136000	1
259	20240213	141600	336362700	136000	136000	136000	136000	0
260	20240213	141500	336362700	136000	135800	136000	135800	5
261	20240213	141400	335683500	136000	136000	136000	136000	0
262	20240213	141300	335683500	136000	136000	136000	136000	0
263	20240213	141200	335683500	136000	136000	136000	136000	1
264	20240213	141100	335547500	135800	135800	135800	135800	5
265	20240213	141000	334868500	136000	136000	136000	136000	0
266	20240213	140900	334868500	136000	136000	136000	136000	0
267	20240213	140800	334868500	136000	135900	136000	135900	2
268	20240213	140700	334596600	136000	136000	136000	136000	0
269	20240213	140600	334596600	136000	136000	136000	136000	0
270	20240213	140500	334596600	136000	136000	136000	136000	1
271	20240213	140400	334460600	135600	136000	136000	135600	39
272	20240213	140300	329171000	136000	136000	136000	136000	1
273	20240213	140200	329035000	136000	136000	136000	136000	1
274	20240213	140100	328899000	136000	136000	136000	136000	0
275	20240213	140000	328899000	136000	136000	136000	136000	1
276	20240213	135900	328763000	135500	136000	136000	135500	191
277	20240213	135800	302803300	135900	135900	135900	135900	1
278	20240213	135700	302667400	135900	135900	135900	135900	0
279	20240213	135600	302667400	135900	135800	135900	135800	98
280	20240213	135500	289358300	135800	135800	135800	135800	1
281	20240213	135400	289222500	135700	135700	135700	135700	1
282	20240213	135300	289086800	135800	135800	135800	135800	0
283	20240213	135200	289086800	135800	135800	135800	135800	1
284	20240213	135100	288951000	135800	135800	135800	135800	0
285	20240213	135000	288951000	135800	135800	135800	135800	16
286	20240213	134900	286778200	135800	135800	135800	135800	0
287	20240213	134800	286778200	135800	135800	135800	135800	1
288	20240213	134700	286642400	135800	135800	135800	135800	0
289	20240213	134600	286642400	135800	135800	135800	135800	0
290	20240213	134500	286642400	135800	135800	135800	135800	1
291	20240213	134400	286506600	135900	135900	135900	135900	0
292	20240213	134300	286506600	135900	135900	135900	135900	0
293	20240213	134200	286506600	135900	135900	135900	135900	1
294	20240213	134100	286370700	135900	135900	135900	135900	0
295	20240213	134000	286370700	135900	135900	135900	135900	0
296	20240213	133900	286370700	135900	135900	135900	135900	0
297	20240213	133800	286370700	135900	135900	135900	135900	1
298	20240213	133700	286234800	135900	135900	135900	135900	0
299	20240213	133600	286234800	135900	135900	135900	135900	0
300	20240213	133500	286234800	135900	136000	136000	135900	3
301	20240213	133400	285827000	135900	135900	135900	135900	0
302	20240213	133300	285827000	135900	135900	135900	135900	1
303	20240213	133200	285691100	136000	136000	136000	136000	1
304	20240213	133100	285555100	136000	136000	136000	136000	0
305	20240213	133000	285555100	136000	136000	136000	136000	0
306	20240213	132900	285555100	136000	136000	136000	136000	20
307	20240213	132800	282835100	136000	136000	136000	136000	1
308	20240213	132700	282699100	136000	136000	136000	136000	0
309	20240213	132600	282699100	136000	136000	136000	136000	0
310	20240213	132500	282699100	136000	136000	136000	136000	1
311	20240213	132400	282563100	136000	136000	136000	136000	0
312	20240213	132300	282563100	136000	136000	136000	136000	0
313	20240213	132200	282563100	136000	136000	136000	136000	1
314	20240213	132100	282427100	135700	135700	135700	135700	0
315	20240213	132000	282427100	135700	135700	135700	135700	4
316	20240213	131900	281884300	136000	136000	136000	136000	0
317	20240213	131800	281884300	136000	136000	136000	136000	1
318	20240213	131700	281748300	135600	135600	135600	135600	4
319	20240213	131600	281205900	136000	136000	136000	136000	0
320	20240213	131500	281205900	136000	136000	136000	136000	1
321	20240213	131400	281069900	136000	136000	136000	136000	0
322	20240213	131300	281069900	136000	136000	136000	136000	0
323	20240213	131200	281069900	136000	136000	136000	136000	1
324	20240213	131100	280933900	135900	135900	135900	135900	0
325	20240213	131000	280933900	135900	135800	135900	135800	24
326	20240213	130900	277672600	135600	135600	135600	135600	5
327	20240213	130800	276994600	136000	136000	136000	136000	1
328	20240213	130700	276858600	135600	135600	135600	135600	0
329	20240213	130600	276858600	135600	135600	135600	135600	4
330	20240213	130500	276316200	136000	136000	136000	136000	1
331	20240213	130400	276180200	135600	136000	136000	135600	95
332	20240213	130300	263276100	136200	136200	136200	136200	3
333	20240213	130200	262867500	136900	136900	136900	136900	1
334	20240213	130100	262730600	136200	136200	136900	136200	13
335	20240213	130000	260958600	136900	136600	136900	136600	55
336	20240213	125900	253444400	136600	136600	136600	136600	0
337	20240213	125800	253444400	136600	136300	136600	136300	33
338	20240213	125700	248940300	136200	135700	136200	135700	19
339	20240213	125600	246356000	136000	136000	136000	136000	0
340	20240213	125500	246356000	136000	136000	136000	136000	1
341	20240213	125400	246220000	136100	136100	136100	136100	0
342	20240213	125300	246220000	136100	136100	136100	136100	0
343	20240213	125200	246220000	136100	136100	136100	136100	1
344	20240213	125100	246083900	135800	136100	136100	135800	3
345	20240213	125000	245676200	136100	136100	136100	136100	0
346	20240213	124900	245676200	136100	136100	136100	136100	1
347	20240213	124800	245540100	136200	136200	136200	136200	1
348	20240213	124700	245403900	136200	136200	136200	136200	0
349	20240213	124600	245403900	136200	136200	136200	136200	0
350	20240213	124500	245403900	136200	136200	136200	136200	1
351	20240213	124400	245267700	136200	136200	136200	136200	1
352	20240213	124300	245131500	136200	136100	136200	136100	3
353	20240213	124200	244723000	136100	136100	136100	136100	1
354	20240213	124100	244586900	135600	135600	135600	135600	0
355	20240213	124000	244586900	135600	135600	135600	135600	0
356	20240213	123900	244586900	135600	135600	135600	135600	7
357	20240213	123800	243637700	136200	136200	136200	136200	1
358	20240213	123700	243501500	136200	136200	136200	136200	0
359	20240213	123600	243501500	136200	135700	136200	135600	16
360	20240213	123500	241330900	136200	136200	136200	136200	3
361	20240213	123400	240922300	136200	136200	136200	136200	2
362	20240213	123300	240649900	136200	136200	136200	136200	0
363	20240213	123200	240649900	136200	136200	136200	136200	1
364	20240213	123100	240513700	136200	136200	136200	136200	0
365	20240213	123000	240513700	136200	136200	136200	136200	0
366	20240213	122900	240513700	136200	136200	136200	136200	0
367	20240213	122800	240513700	136200	136200	136200	136200	1
368	20240213	122700	240377500	136200	136200	136200	136200	0
369	20240213	122600	240377500	136200	136200	136200	136200	0
370	20240213	122500	240377500	136200	136200	136200	136200	1
371	20240213	122400	240241300	136200	136200	136200	136200	0
372	20240213	122300	240241300	136200	136200	136200	136200	0
373	20240213	122200	240241300	136200	136200	136200	136200	1
374	20240213	122100	240105100	136200	136200	136200	136200	0
375	20240213	122000	240105100	136200	136200	136200	136200	0
376	20240213	121900	240105100	136200	136200	136200	136200	0
377	20240213	121800	240105100	136200	136200	136200	136200	1
378	20240213	121700	239968900	136200	136200	136200	136200	0
379	20240213	121600	239968900	136200	136200	136200	136200	0
380	20240213	121500	239968900	136200	136200	136200	136200	2
381	20240213	121400	239696500	136200	136200	136200	136200	0
382	20240213	121300	239696500	136200	136200	136200	136200	0
383	20240213	121200	239696500	136200	136200	136200	136200	1
384	20240213	121100	239560300	136300	136300	136300	136300	0
385	20240213	121000	239560300	136300	136300	136300	136300	0
386	20240213	120900	239560300	136300	136300	136300	136300	1
387	20240213	120800	239424000	135600	135600	135600	135600	0
388	20240213	120700	239424000	135600	135600	135600	135600	5
389	20240213	120600	238746000	136300	136300	136300	136300	0
390	20240213	120500	238746000	136300	136300	136300	136300	1
391	20240213	120400	238609700	136300	136300	136300	136300	0
392	20240213	120300	238609700	136300	136300	136300	136300	0
393	20240213	120200	238609700	136300	136300	136300	136300	1
394	20240213	120100	238473400	136300	136300	136300	136300	0
395	20240213	120000	238473400	136300	136300	136300	136300	0
396	20240213	115900	238473400	136300	136300	136300	136300	1
397	20240213	115800	238337100	135600	135600	135600	135600	4
398	20240213	115700	237794700	136400	136400	136400	136400	0
399	20240213	115600	237794700	136400	136400	136400	136400	0
400	20240213	115500	237794700	136400	135600	136400	135600	2
401	20240213	115400	237522700	136400	136400	136400	136400	0
402	20240213	115300	237522700	136400	136400	136400	136400	0
403	20240213	115200	237522700	136400	136400	136400	136400	1
404	20240213	115100	237386300	135600	135600	135600	135600	5
405	20240213	115000	236708300	135600	135600	135600	135600	6
406	20240213	114900	235894700	135700	136400	136400	135700	3
407	20240213	114800	235486900	136000	136300	136300	136000	2
408	20240213	114700	235214600	136300	136300	136300	136300	7
409	20240213	114600	234260500	136400	136300	136400	136300	48
410	20240213	114500	227717900	136300	136300	136300	136300	1
411	20240213	114400	227581600	136200	136200	136200	136200	0
412	20240213	114300	227581600	136200	136200	136200	136200	1
413	20240213	114200	227445400	136300	136300	136300	136300	1
414	20240213	114100	227309100	136300	136300	136300	136300	0
415	20240213	114000	227309100	136300	136300	136300	136300	0
416	20240213	113900	227309100	136300	136300	136300	136300	1
417	20240213	113800	227172800	136000	136000	136000	136000	2
418	20240213	113700	226900800	136300	136300	136300	136300	0
419	20240213	113600	226900800	136300	136300	136300	136300	0
420	20240213	113500	226900800	136300	136300	136300	136300	1
421	20240213	113400	226764500	136300	136300	136300	136300	0
422	20240213	113300	226764500	136300	136300	136300	136300	0
423	20240213	113200	226764500	136300	136300	136300	136300	1
424	20240213	113100	226628200	135700	135700	135700	135700	0
425	20240213	113000	226628200	135700	135700	135700	135700	0
426	20240213	112900	226628200	135700	136300	136300	135700	3
427	20240213	112800	226220500	136300	136300	136300	136300	0
428	20240213	112700	226220500	136300	136300	136300	136300	0
429	20240213	112600	226220500	136300	136300	136300	136300	0
430	20240213	112500	226220500	136300	136300	136300	136300	1
431	20240213	112400	226084200	136300	136300	136300	136300	0
432	20240213	112300	226084200	136300	136300	136300	136300	0
433	20240213	112200	226084200	136300	135800	136300	135800	5
434	20240213	112100	225404700	136200	136200	136200	136200	3
435	20240213	112000	224996100	136300	136300	136300	136300	0
436	20240213	111900	224996100	136300	136300	136300	136300	1
437	20240213	111800	224859800	136200	136200	136200	136200	0
438	20240213	111700	224859800	136200	136200	136200	136200	0
439	20240213	111600	224859800	136200	136300	136300	136200	2
440	20240213	111500	224587300	136300	136300	136300	136300	1
441	20240213	111400	224451000	136300	136300	136300	136300	0
442	20240213	111300	224451000	136300	136300	136300	136300	0
443	20240213	111200	224451000	136300	136300	136300	136300	1
444	20240213	111100	224314700	136300	136300	136300	136300	0
445	20240213	111000	224314700	136300	136300	136300	136300	1
446	20240213	110900	224178400	136400	136400	136400	136400	1
447	20240213	110800	224042000	136400	136400	136400	136400	0
448	20240213	110700	224042000	136400	136400	136400	136400	1
449	20240213	110600	223905600	136400	136400	136400	136400	0
450	20240213	110500	223905600	136400	136400	136400	136400	1
451	20240213	110400	223769200	135600	135600	135600	135600	0
452	20240213	110300	223769200	135600	135600	135600	135600	0
453	20240213	110200	223769200	135600	136400	136400	135600	7
454	20240213	110100	222819200	136400	136400	136400	136400	0
455	20240213	110000	222819200	136400	136400	136400	136400	0
456	20240213	105900	222819200	136400	136400	136400	136400	1
457	20240213	105800	222682800	135700	135700	135700	135700	2
458	20240213	105700	222411400	135700	135600	135700	135600	2
459	20240213	105600	222140100	136500	136500	136500	136500	0
460	20240213	105500	222140100	136500	136500	136500	136500	1
461	20240213	105400	222003600	136500	135500	136500	135500	7
462	20240213	105300	221054100	136500	136300	136500	135500	125
463	20240213	105200	204005000	136300	136300	136300	136300	0
464	20240213	105100	204005000	136300	136100	136300	136100	23
465	20240213	105000	200874300	136100	136100	136100	136100	1
466	20240213	104900	200738200	135500	135500	135500	135500	36
467	20240213	104800	195860200	135500	135500	135500	135500	1
468	20240213	104700	195724700	136100	136100	136100	136100	0
469	20240213	104600	195724700	136100	136100	136100	136100	0
470	20240213	104500	195724700	136100	135600	136100	135500	9
471	20240213	104400	194504500	136100	136100	136100	136100	0
472	20240213	104300	194504500	136100	135500	136100	135500	30
473	20240213	104200	190436500	136000	136100	136100	136000	4
474	20240213	104100	189892200	136000	135500	136100	135500	114
475	20240213	104000	174411500	135500	135300	135500	135300	17
476	20240213	103900	172109900	135200	135200	135200	135200	0
477	20240213	103800	172109900	135200	135300	135300	135200	4
478	20240213	103700	171568800	135300	135300	135300	135300	0
479	20240213	103600	171568800	135300	135200	135300	135200	5
480	20240213	103500	170892600	135200	135200	135200	135200	0
481	20240213	103400	170892600	135200	135200	135200	135200	1
482	20240213	103300	170757400	135500	135500	135500	135500	0
483	20240213	103200	170757400	135500	135200	135500	135200	5
484	20240213	103100	170081100	135500	135500	135500	135500	0
485	20240213	103000	170081100	135500	135500	135500	135500	0
486	20240213	102900	170081100	135500	135200	135500	135100	22
487	20240213	102800	167106200	135100	135100	135100	135100	0
488	20240213	102700	167106200	135100	135000	135100	135000	6
489	20240213	102600	166295800	135000	135000	135000	135000	4
490	20240213	102500	165755800	135000	135000	135000	135000	10
491	20240213	102400	164405800	135000	135000	135000	135000	45
492	20240213	102300	158330800	135100	135100	135100	135100	1
493	20240213	102200	158195700	135000	135000	135100	135000	18
494	20240213	102100	155764700	135000	135000	135000	135000	2
495	20240213	102000	155494700	135100	135100	135100	135100	0
496	20240213	101900	155494700	135100	135100	135100	135100	0
497	20240213	101800	155494700	135100	135100	135100	135100	1
498	20240213	101700	155359600	135100	135100	135100	135100	6
499	20240213	101600	154549000	135100	135100	135100	135100	1
500	20240213	101500	154413900	135200	135200	135200	135200	1
501	20240213	101400	154278700	135300	135300	135300	135300	0
502	20240213	101300	154278700	135300	135300	135300	135300	0
503	20240213	101200	154278700	135300	135200	135300	135000	41
504	20240213	101100	148738500	135200	135200	135200	135200	7
505	20240213	101000	147792100	135200	135600	135600	135200	21
506	20240213	100900	144951000	135300	135300	135300	135300	0
507	20240213	100800	144951000	135300	135300	135300	135300	4
508	20240213	100700	144409800	135200	135200	135200	135200	20
509	20240213	100600	141705800	135700	135700	135700	135700	6
510	20240213	100500	140891600	135700	135200	135700	135200	10
511	20240213	100400	139538800	135600	135600	135600	135600	0
512	20240213	100300	139538800	135600	135600	135600	135600	0
513	20240213	100200	139538800	135600	135600	135600	135600	0
514	20240213	100100	139538800	135600	135600	135600	135600	0
515	20240213	100000	139538800	135600	135600	135600	135600	1
516	20240213	095900	139403200	135200	135300	135300	135200	4
517	20240213	095800	138862300	135600	135600	135600	135600	0
518	20240213	095700	138862300	135600	135600	135600	135600	0
519	20240213	095600	138862300	135600	135600	135600	135600	0
520	20240213	095500	138862300	135600	135600	135600	135600	14
521	20240213	095400	136963900	135900	135900	135900	135900	0
522	20240213	095300	136963900	135900	135900	135900	135900	0
523	20240213	095200	136963900	135900	135900	135900	135900	4
524	20240213	095100	136420300	136000	135600	136000	135600	15
525	20240213	095000	134383900	135600	135200	135600	135200	15
526	20240213	094900	132351500	135300	135300	135300	135300	41
527	20240213	094800	126804200	135300	135700	135700	135300	24
528	20240213	094700	123548800	135700	135500	135800	135300	25
529	20240213	094600	120156800	135200	135300	135500	135200	15
530	20240213	094500	118126600	135300	135200	135300	135200	7
531	20240213	094400	117180000	135200	135200	135200	135200	2
532	20240213	094300	116909600	135200	135200	135200	135200	8
533	20240213	094200	115828000	135800	135100	135800	135100	23
534	20240213	094100	112716500	135900	135200	135900	135200	29
535	20240213	094000	108792200	135900	135600	135900	135600	2
536	20240213	093900	108520700	135900	135000	135900	135000	36
537	20240213	093800	103656900	135000	135000	135000	135000	5
538	20240213	093700	102981900	134900	134900	134900	134900	0
539	20240213	093600	102981900	134900	134900	134900	134900	1
540	20240213	093500	102847000	134900	134900	134900	134900	1
541	20240213	093400	102712100	134900	134900	134900	134900	0
542	20240213	093300	102712100	134900	135000	136100	134900	47
543	20240213	093200	96362400	135600	135600	135600	135600	0
544	20240213	093100	96362400	135600	135000	135600	135000	6
545	20240213	093000	95551800	136100	135400	136100	134800	32
546	20240213	092900	91226200	136300	136300	136300	136300	2
547	20240213	092800	90953600	136400	136400	136400	136400	0
548	20240213	092700	90953600	136400	135400	136400	135400	3
549	20240213	092600	90545400	136600	136600	136600	136600	0
550	20240213	092500	90545400	136600	136600	136600	136600	0
551	20240213	092400	90545400	136600	136600	136600	136600	0
552	20240213	092300	90545400	136600	136600	136600	136600	0
553	20240213	092200	90545400	136600	135500	136600	135500	132
554	20240213	092100	72630800	136200	136200	136200	136200	11
555	20240213	092000	71132600	135500	135600	135600	135500	31
556	20240213	091900	66932000	136200	136200	136200	136200	4
557	20240213	091800	66387200	136600	136600	136600	136600	0
558	20240213	091700	66387200	136600	136200	136600	136200	12
559	20240213	091600	64752400	136200	136200	136200	136200	1
560	20240213	091500	64616200	136600	136600	136600	136600	0
561	20240213	091400	64616200	136600	136100	137000	136100	199
562	20240213	091300	37426400	136200	136200	136200	136200	4
563	20240213	091200	36881600	136600	136200	136600	136200	6
564	20240213	091100	36064000	136600	136600	136600	136600	0
565	20240213	091000	36064000	136600	136400	136600	136200	49
566	20240213	090900	29382100	136200	136200	136400	136200	23
567	20240213	090800	26249300	136200	136400	136400	136200	7
568	20240213	090700	25295700	136400	136300	136500	136300	47
569	20240213	090600	18885700	136500	136300	136500	136300	26
570	20240213	090500	15339700	136200	136200	136200	136200	16
571	20240213	090400	13160500	136200	136000	136200	136000	3
572	20240213	090300	12752300	135400	135500	136200	135400	12
573	20240213	090200	11125900	136000	136000	136000	136000	13
574	20240213	090100	9357900	136000	134600	136500	134600	39
575	20240213	090000	4098000	136600	136600	136600	136600	30