KissMeData/005830/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	184500	14432653400	100000	100000	100000	100000	11304
3	20240216	184400	14432653400	100000	100000	100000	100000	0
4	20240216	184300	14432653400	100000	100000	100000	100000	0
5	20240216	184200	14432653400	100000	100000	100000	100000	0
6	20240216	184100	14432653400	100000	100000	100000	100000	0
7	20240216	184000	14432653400	100000	100000	100000	100000	0
8	20240216	183900	14432653400	100000	100000	100000	100000	0
9	20240216	183800	14432653400	100000	100000	100000	100000	0
10	20240216	183700	14432653400	100000	100000	100000	100000	0
11	20240216	183600	14432653400	100000	100000	100000	100000	0
12	20240216	183500	14432653400	100000	100000	100000	100000	0
13	20240216	183400	14432653400	100000	100000	100000	100000	0
14	20240216	183300	14432653400	100000	100000	100000	100000	0
15	20240216	183200	14432653400	100000	100000	100000	100000	0
16	20240216	183100	14432653400	100000	100000	100000	100000	0
17	20240216	183000	14432653400	100000	100000	100000	100000	0
18	20240216	182900	14432653400	100000	100000	100000	100000	0
19	20240216	182800	14432653400	100000	100000	100000	100000	0
20	20240216	182700	14432653400	100000	100000	100000	100000	0
21	20240216	182600	14432653400	100000	100000	100000	100000	0
22	20240216	182500	14432653400	100000	100000	100000	100000	0
23	20240216	182400	14432653400	100000	100000	100000	100000	0
24	20240216	182300	14432653400	100000	100000	100000	100000	0
25	20240216	182200	14432653400	100000	100000	100000	100000	0
26	20240216	182100	14432653400	100000	100000	100000	100000	0
27	20240216	182000	14432653400	100000	100000	100000	100000	0
28	20240216	181900	14432653400	100000	100000	100000	100000	0
29	20240216	181800	14432653400	100000	100000	100000	100000	0
30	20240216	181700	14432653400	100000	100000	100000	100000	0
31	20240216	181600	14432653400	100000	100000	100000	100000	0
32	20240216	181500	14432653400	100000	100000	100000	100000	11304
33	20240216	181400	14432653400	100000	100000	100000	100000	0
34	20240216	181300	14432653400	100000	100000	100000	100000	0
35	20240216	181200	14432653400	100000	100000	100000	100000	0
36	20240216	181100	14432653400	100000	100000	100000	100000	0
37	20240216	181000	14432653400	100000	100000	100000	100000	0
38	20240216	180900	14432653400	100000	100000	100000	100000	0
39	20240216	180800	14432653400	100000	100000	100000	100000	0
40	20240216	180700	14432653400	100000	100000	100000	100000	0
41	20240216	180600	14432653400	100000	100000	100000	100000	0
42	20240216	180500	14432653400	100000	100000	100000	100000	0
43	20240216	180400	14432653400	100000	100000	100000	100000	0
44	20240216	180300	14432653400	100000	100000	100000	100000	0
45	20240216	180200	14432653400	100000	100000	100000	100000	0
46	20240216	180100	14432653400	100000	100000	100000	100000	0
47	20240216	180000	14432653400	100000	100000	100000	100000	0
48	20240216	175900	14432653400	100000	100000	100000	100000	0
49	20240216	175800	14432653400	100000	100000	100000	100000	0
50	20240216	175700	14432653400	100000	100000	100000	100000	0
51	20240216	175600	14432653400	100000	100000	100000	100000	0
52	20240216	175500	14432653400	100000	100000	100000	100000	0
53	20240216	175400	14432653400	100000	100000	100000	100000	0
54	20240216	175300	14432653400	100000	100000	100000	100000	0
55	20240216	175200	14432653400	100000	100000	100000	100000	0
56	20240216	175100	14432653400	100000	100000	100000	100000	0
57	20240216	175000	14432653400	100000	100000	100000	100000	0
58	20240216	174900	14432653400	100000	100000	100000	100000	0
59	20240216	174800	14432653400	100000	100000	100000	100000	0
60	20240216	174700	14432653400	100000	100000	100000	100000	0
61	20240216	174600	14432653400	100000	100000	100000	100000	0
62	20240216	174500	14432653400	100000	100000	100000	100000	11304
63	20240216	174400	14432653400	100000	100000	100000	100000	0
64	20240216	174300	14432653400	100000	100000	100000	100000	0
65	20240216	174200	14432653400	100000	100000	100000	100000	0
66	20240216	174100	14432653400	100000	100000	100000	100000	0
67	20240216	174000	14432653400	100000	100000	100000	100000	0
68	20240216	173900	14432653400	100000	100000	100000	100000	0
69	20240216	173800	14432653400	100000	100000	100000	100000	0
70	20240216	173700	14432653400	100000	100000	100000	100000	0
71	20240216	173600	14432653400	100000	100000	100000	100000	0
72	20240216	173500	14432653400	100000	100000	100000	100000	0
73	20240216	173400	14432653400	100000	100000	100000	100000	0
74	20240216	173300	14432653400	100000	100000	100000	100000	0
75	20240216	173200	14432653400	100000	100000	100000	100000	0
76	20240216	173100	14432653400	100000	100000	100000	100000	0
77	20240216	173000	14432653400	100000	100000	100000	100000	0
78	20240216	172900	14432653400	100000	100000	100000	100000	0
79	20240216	172800	14432653400	100000	100000	100000	100000	0
80	20240216	172700	14432653400	100000	100000	100000	100000	0
81	20240216	172600	14432653400	100000	100000	100000	100000	0
82	20240216	172500	14432653400	100000	100000	100000	100000	0
83	20240216	172400	14432653400	100000	100000	100000	100000	0
84	20240216	172300	14432653400	100000	100000	100000	100000	0
85	20240216	172200	14432653400	100000	100000	100000	100000	0
86	20240216	172100	14432653400	100000	100000	100000	100000	0
87	20240216	172000	14432653400	100000	100000	100000	100000	0
88	20240216	171900	14432653400	100000	100000	100000	100000	0
89	20240216	171800	14432653400	100000	100000	100000	100000	0
90	20240216	171700	14432653400	100000	100000	100000	100000	0
91	20240216	171600	14432653400	100000	100000	100000	100000	0
92	20240216	171500	14432653400	100000	100000	100000	100000	11304
93	20240216	171400	14432653400	100000	100000	100000	100000	0
94	20240216	171300	14432653400	100000	100000	100000	100000	0
95	20240216	171200	14432653400	100000	100000	100000	100000	0
96	20240216	171100	14432653400	100000	100000	100000	100000	0
97	20240216	171000	14432653400	100000	100000	100000	100000	0
98	20240216	170900	14432653400	100000	100000	100000	100000	0
99	20240216	170800	14432653400	100000	100000	100000	100000	0
100	20240216	170700	14432653400	100000	100000	100000	100000	0
101	20240216	170600	14432653400	100000	100000	100000	100000	0
102	20240216	170500	14432653400	100000	100000	100000	100000	0
103	20240216	170400	14432653400	100000	100000	100000	100000	0
104	20240216	170300	14432653400	100000	100000	100000	100000	0
105	20240216	170200	14432653400	100000	100000	100000	100000	0
106	20240216	170100	14432653400	100000	100000	100000	100000	0
107	20240216	170000	14432653400	100000	100000	100000	100000	0
108	20240216	165900	14432653400	100000	100000	100000	100000	0
109	20240216	165800	14432653400	100000	100000	100000	100000	0
110	20240216	165700	14432653400	100000	100000	100000	100000	0
111	20240216	165600	14432653400	100000	100000	100000	100000	0
112	20240216	165500	14432653400	100000	100000	100000	100000	0
113	20240216	165400	14432653400	100000	100000	100000	100000	0
114	20240216	165300	14432653400	100000	100000	100000	100000	0
115	20240216	165200	14432653400	100000	100000	100000	100000	0
116	20240216	165100	14432653400	100000	100000	100000	100000	0
117	20240216	165000	14432653400	100000	100000	100000	100000	0
118	20240216	164900	14432653400	100000	100000	100000	100000	0
119	20240216	164800	14432653400	100000	100000	100000	100000	0
120	20240216	164700	14432653400	100000	100000	100000	100000	0
121	20240216	164600	14432653400	100000	100000	100000	100000	0
122	20240216	164500	14432653400	100000	100000	100000	100000	11304
123	20240216	164400	14432653400	100000	100000	100000	100000	0
124	20240216	164300	14432653400	100000	100000	100000	100000	0
125	20240216	164200	14432653400	100000	100000	100000	100000	0
126	20240216	164100	14432653400	100000	100000	100000	100000	0
127	20240216	164000	14432653400	100000	100000	100000	100000	0
128	20240216	163900	14432653400	100000	100000	100000	100000	0
129	20240216	163800	14432653400	100000	100000	100000	100000	0
130	20240216	163700	14432653400	100000	100000	100000	100000	0
131	20240216	163600	14432653400	100000	100000	100000	100000	0
132	20240216	163500	14432653400	100000	100000	100000	100000	0
133	20240216	163400	14432653400	100000	100000	100000	100000	0
134	20240216	163300	14432653400	100000	100000	100000	100000	0
135	20240216	163200	14432653400	100000	100000	100000	100000	0
136	20240216	163100	14432653400	100000	100000	100000	100000	0
137	20240216	163000	14432653400	100000	100000	100000	100000	0
138	20240216	162900	14432653400	100000	100000	100000	100000	0
139	20240216	162800	14432653400	100000	100000	100000	100000	0
140	20240216	162700	14432653400	100000	100000	100000	100000	0
141	20240216	162600	14432653400	100000	100000	100000	100000	0
142	20240216	162500	14432653400	100000	100000	100000	100000	0
143	20240216	162400	14432653400	100000	100000	100000	100000	0
144	20240216	162300	14432653400	100000	100000	100000	100000	0
145	20240216	162200	14432653400	100000	100000	100000	100000	0
146	20240216	162100	14432653400	100000	100000	100000	100000	0
147	20240216	162000	14432653400	100000	100000	100000	100000	0
148	20240216	161900	14432653400	100000	100000	100000	100000	0
149	20240216	161800	14432653400	100000	100000	100000	100000	0
150	20240216	161700	14432653400	100000	100000	100000	100000	0
151	20240216	161600	14432653400	100000	100000	100000	100000	0
152	20240216	161500	14432653400	100000	100000	100000	100000	11304
153	20240216	161400	14432653400	100000	100000	100000	100000	0
154	20240216	161300	14432653400	100000	100000	100000	100000	0
155	20240216	161200	14432653400	100000	100000	100000	100000	0
156	20240216	161100	14432653400	100000	100000	100000	100000	0
157	20240216	161000	14432653400	100000	100000	100000	100000	0
158	20240216	160900	14432653400	100000	100000	100000	100000	0
159	20240216	160800	14432653400	100000	100000	100000	100000	0
160	20240216	160700	14432653400	100000	100000	100000	100000	0
161	20240216	160600	14432653400	100000	100000	100000	100000	0
162	20240216	160500	14432653400	100000	100000	100000	100000	0
163	20240216	160400	14432653400	100000	100000	100000	100000	0
164	20240216	160300	14432653400	100000	100000	100000	100000	0
165	20240216	160200	14432653400	100000	100000	100000	100000	0
166	20240216	160100	14432653400	100000	100000	100000	100000	0
167	20240216	160000	14432653400	100000	100000	100000	100000	0
168	20240216	155900	14432653400	100000	100000	100000	100000	0
169	20240216	155800	14432653400	100000	100000	100000	100000	0
170	20240216	155700	14432653400	100000	100000	100000	100000	0
171	20240216	155600	14432653400	100000	100000	100000	100000	0
172	20240216	155500	14432653400	100000	100000	100000	100000	0
173	20240216	155400	14432653400	100000	100000	100000	100000	0
174	20240216	155300	14432653400	100000	100000	100000	100000	0
175	20240216	155200	14432653400	100000	100000	100000	100000	0
176	20240216	155100	14432653400	100000	100000	100000	100000	0
177	20240216	155000	14432653400	100000	100000	100000	100000	0
178	20240216	154900	14432653400	100000	100000	100000	100000	0
179	20240216	154800	14432653400	100000	100000	100000	100000	0
180	20240216	154700	14432653400	100000	100000	100000	100000	0
181	20240216	154600	14432653400	100000	100000	100000	100000	0
182	20240216	154500	14432653400	100000	100000	100000	100000	11304
183	20240216	154400	14432653400	100000	100000	100000	100000	0
184	20240216	154300	14432653400	100000	100000	100000	100000	0
185	20240216	154200	14432653400	100000	100000	100000	100000	0
186	20240216	154100	14432653400	100000	100000	100000	100000	0
187	20240216	154000	14432653400	100000	100000	100000	100000	0
188	20240216	153900	14432653400	100000	100000	100000	100000	0
189	20240216	153800	14432653400	100000	100000	100000	100000	0
190	20240216	153700	14432653400	100000	100000	100000	100000	0
191	20240216	153600	14432653400	100000	100000	100000	100000	0
192	20240216	153500	14432653400	100000	100000	100000	100000	0
193	20240216	153400	14432653400	100000	100000	100000	100000	0
194	20240216	153300	14432653400	100000	100000	100000	100000	0
195	20240216	153200	14432653400	100000	100000	100000	100000	0
196	20240216	153100	14432653400	100000	100000	100000	100000	0
197	20240216	153000	14432653400	100000	100000	100000	100000	11304
198	20240216	152900	13302253400	99800	99800	99800	99800	0
199	20240216	152800	13302253400	99800	99800	99800	99800	0
200	20240216	152700	13302253400	99800	99800	99800	99800	0
201	20240216	152600	13302253400	99800	99800	99800	99800	0
202	20240216	152500	13302253400	99800	99800	99800	99800	0
203	20240216	152400	13302253400	99800	99800	99800	99800	0
204	20240216	152300	13302253400	99800	99800	99800	99800	0
205	20240216	152200	13302253400	99800	99800	99800	99800	0
206	20240216	152100	13302253400	99800	99800	99800	99800	0
207	20240216	152000	13302253400	99800	99800	99800	99800	0
208	20240216	151900	13302253400	99800	99800	99800	99700	82
209	20240216	151800	13294070500	99700	99200	99800	99200	594
210	20240216	151700	13234910000	99200	99100	99300	99100	363
211	20240216	151600	13198918400	99100	99200	99300	99100	1014
212	20240216	151500	13098397700	99200	99200	99300	99200	550
213	20240216	151400	13043831000	99200	99300	99300	99200	265
214	20240216	151300	13017541000	99200	99300	99400	99200	455
215	20240216	151200	12972366000	99300	99500	99600	99300	260
216	20240216	151100	12946493800	99500	99300	99600	99300	719
217	20240216	151000	12874972300	99400	99300	99500	99300	607
218	20240216	150900	12814655300	99300	99500	99600	99300	1887
219	20240216	150800	12627004200	99500	99300	99500	99300	1223
220	20240216	150700	12505498800	99300	99300	99300	99200	33
221	20240216	150600	12502223200	99200	99200	99300	99200	181
222	20240216	150500	12484252700	99200	99300	99300	99200	73
223	20240216	150400	12477006700	99300	99200	99300	99200	153
224	20240216	150300	12461827000	99300	99300	99300	99200	207
225	20240216	150200	12441273200	99200	99400	99500	99200	1418
226	20240216	150100	12300396700	99400	99400	99500	99400	649
227	20240216	150000	12235884600	99500	99400	99500	99400	208
228	20240216	145900	12215190300	99500	99400	99500	99400	220
229	20240216	145800	12193305900	99400	99300	99500	99300	133
230	20240216	145700	12180082500	99400	99400	99400	99300	395
231	20240216	145600	12140820600	99300	99400	99400	99300	202
232	20240216	145500	12120746000	99300	99400	99500	99300	148
233	20240216	145400	12106031200	99500	99300	99800	99300	817
234	20240216	145300	12024638900	99500	99400	99500	99300	209
235	20240216	145200	12003868600	99300	99300	99300	99200	133
236	20240216	145100	11990662300	99200	99500	99600	99100	2565
237	20240216	145000	11735761000	99500	99800	99800	99500	3519
238	20240216	144900	11385068200	99800	99900	99900	99800	434
239	20240216	144800	11341748000	99900	99700	99900	99700	1107
240	20240216	144700	11231237400	99700	99700	99800	99700	150
241	20240216	144600	11216271500	99800	99700	99800	99700	218
242	20240216	144500	11194519700	99800	99800	99800	99700	255
243	20240216	144400	11169071800	99700	99800	99800	99700	187
244	20240216	144300	11150411700	99700	99700	99800	99700	176
245	20240216	144200	11132854400	99700	99700	99800	99700	320
246	20240216	144100	11100919800	99700	99800	99800	99700	137
247	20240216	144000	11087248600	99800	99800	99800	99700	163
248	20240216	143900	11070986700	99800	99800	99800	99700	355
249	20240216	143800	11035562400	99800	99700	99800	99700	141
250	20240216	143700	11021492000	99700	99700	99800	99700	158
251	20240216	143600	11005725400	99700	99700	99800	99700	282
252	20240216	143500	10977586000	99700	99700	99800	99700	137
253	20240216	143400	10963919400	99800	99800	99800	99600	1273
254	20240216	143300	10836986900	99700	99700	99800	99700	287
255	20240216	143200	10808347800	99800	99800	99800	99700	203
256	20240216	143100	10788089500	99800	99900	100000	99700	3318
257	20240216	143000	10456669900	99900	99800	99900	99800	725
258	20240216	142900	10384270900	99900	99900	99900	99800	210
259	20240216	142800	10363295500	99800	99800	99900	99800	243
260	20240216	142700	10339035200	99900	99500	99900	99400	2493
261	20240216	142600	10090674800	99400	99400	99500	99400	190
262	20240216	142500	10071773100	99400	99400	99500	99400	113
263	20240216	142400	10060530600	99500	99500	99500	99400	605
264	20240216	142300	10000333300	99500	99600	99600	99500	888
265	20240216	142200	9911926000	99700	99700	99800	99600	976
266	20240216	142100	9814661300	99600	99300	99700	99200	1825
267	20240216	142000	9633255300	99300	99300	99300	99200	282
268	20240216	141900	9605254000	99300	99200	99300	99200	625
269	20240216	141800	9543239500	99200	98900	99200	98800	2767
270	20240216	141700	9269291500	98800	98900	98900	98800	139
271	20240216	141600	9255544900	98900	98900	98900	98800	274
272	20240216	141500	9228447100	98800	98800	98900	98800	170
273	20240216	141400	9211640200	98900	98900	98900	98800	145
274	20240216	141300	9197302300	98800	98800	98900	98800	248
275	20240216	141200	9172777500	98900	98900	98900	98800	262
276	20240216	141100	9146866600	98800	98800	98800	98800	57
277	20240216	141000	9141235000	98800	98900	98900	98800	419
278	20240216	140900	9099832400	98800	98700	98900	98700	206
279	20240216	140800	9079477100	98800	98800	98800	98700	78
280	20240216	140700	9071773100	98800	98600	98800	98500	1363
281	20240216	140600	8937347200	98600	98500	98600	98500	88
282	20240216	140500	8928671000	98600	98600	98600	98500	150
283	20240216	140400	8913881700	98600	98600	98700	98600	597
284	20240216	140300	8855016300	98700	98700	98700	98600	494
285	20240216	140200	8806292900	98600	98600	98700	98600	25
286	20240216	140100	8803825900	98600	98600	98700	98600	23
287	20240216	140000	8801557700	98600	98700	98700	98600	77
288	20240216	135900	8793961900	98700	98800	98800	98700	397
289	20240216	135800	8754771300	98800	98800	98800	98700	131
290	20240216	135700	8741831300	98800	98800	98800	98700	107
291	20240216	135600	8731261300	98800	98700	98800	98700	132
292	20240216	135500	8718224000	98800	98800	98800	98700	169
293	20240216	135400	8701528800	98800	98800	98800	98700	83
294	20240216	135300	8693329700	98800	98700	98800	98600	191
295	20240216	135200	8674476500	98700	98700	98700	98600	86
296	20240216	135100	8665990700	98700	98600	98700	98500	254
297	20240216	135000	8640946500	98600	98600	98600	98500	110
298	20240216	134900	8630101100	98600	98600	98600	98500	161
299	20240216	134800	8614227400	98500	98600	98700	98500	409
300	20240216	134700	8573897500	98700	98700	98700	98600	49
301	20240216	134600	8569061400	98500	98700	98700	98500	422
302	20240216	134500	8527443200	98700	98700	98700	98600	80
303	20240216	134400	8519549000	98700	98600	98700	98600	134
304	20240216	134300	8506332900	98500	98600	98600	98500	103
305	20240216	134200	8496177600	98600	98600	98700	98600	1748
306	20240216	134100	8323739600	98500	98500	98600	98500	141
307	20240216	134000	8309838900	98500	98700	98700	98500	457
308	20240216	133900	8264777100	98700	98600	98700	98600	139
309	20240216	133800	8251063500	98600	98700	98700	98600	91
310	20240216	133700	8242083300	98700	98600	98800	98600	1798
311	20240216	133600	8064602900	98500	98500	98600	98500	181
312	20240216	133500	8046761800	98500	98400	98500	98300	185
313	20240216	133400	8028561200	98400	98400	98600	98300	1037
314	20240216	133300	7926472100	98600	99000	99100	98400	2125
315	20240216	133200	7716521700	99100	99000	99100	99000	110
316	20240216	133100	7705622700	99000	99000	99100	99000	110
317	20240216	133000	7694723500	99100	99100	99100	99100	108
318	20240216	132900	7684020700	99100	99100	99100	99000	160
319	20240216	132800	7668170000	99000	99100	99100	99000	150
320	20240216	132700	7653307200	99000	99200	99200	99000	242
321	20240216	132600	7629327900	99200	99100	99200	99000	270
322	20240216	132500	7602569600	99100	99000	99100	98900	910
323	20240216	132400	7512468100	98900	98900	99000	98800	783
324	20240216	132300	7435060500	98900	98900	98900	98800	138
325	20240216	132200	7421413100	98900	98800	98900	98800	440
326	20240216	132100	7377931600	98700	98900	98900	98700	308
327	20240216	132000	7347502800	98900	98800	98900	98800	184
328	20240216	131900	7329314800	98900	98600	98900	98600	1278
329	20240216	131800	7203104100	98600	98700	98700	98500	90
330	20240216	131700	7194229600	98700	98600	98700	98600	453
331	20240216	131600	7149551500	98600	98500	98700	98400	597
332	20240216	131500	7090709300	98500	98600	98600	98400	368
333	20240216	131400	7054462100	98600	98500	98600	98500	29
334	20240216	131300	7051604400	98500	98500	98600	98500	60
335	20240216	131200	7045692600	98600	98500	98600	98500	36
336	20240216	131100	7042144700	98600	98600	98600	98500	34
337	20240216	131000	7038794100	98600	98500	98600	98500	65
338	20240216	130900	7032390300	98500	98600	98600	98500	68
339	20240216	130800	7025691400	98600	98500	98600	98500	30
340	20240216	130700	7022735100	98500	98200	98600	98200	189
341	20240216	130600	7004145000	98300	98200	98300	98200	71
342	20240216	130500	6997166800	98300	98300	98300	98200	181
343	20240216	130400	6979377700	98300	98200	98300	98200	23
344	20240216	130300	6977117200	98300	98300	98300	98300	29
345	20240216	130200	6974266500	98300	98200	98300	98200	97
346	20240216	130100	6964735300	98300	98300	98300	98300	85
347	20240216	130000	6956379800	98300	98200	98300	98200	51
348	20240216	125900	6951367500	98300	98400	98500	98300	308
349	20240216	125800	6921082200	98600	98600	98600	98400	1483
350	20240216	125700	6774916200	98800	98500	98800	98400	704
351	20240216	125600	6705497000	98500	98100	98500	98100	1414
352	20240216	125500	6566551300	98200	98200	98200	98100	111
353	20240216	125400	6555658900	98100	98100	98200	98100	324
354	20240216	125300	6523873800	98100	98200	98200	98100	76
355	20240216	125200	6516416000	98200	98100	98200	98100	65
356	20240216	125100	6510035600	98200	98100	98200	98100	86
357	20240216	125000	6501596800	98200	98100	98200	98000	510
358	20240216	124900	6451553800	98000	98000	98100	98000	30
359	20240216	124800	6448612500	98100	98000	98100	98000	238
360	20240216	124700	6425264900	98000	98000	98100	97900	791
361	20240216	124600	6347744500	98000	97900	98000	97800	609
362	20240216	124500	6288115900	97800	97900	97900	97700	128
363	20240216	124400	6275597200	97900	97800	97900	97800	80
364	20240216	124300	6267772400	97800	97800	97800	97800	314
365	20240216	124200	6237063200	97800	97700	97800	97700	77
366	20240216	124100	6229535300	97700	97800	97800	97600	1055
367	20240216	124000	6126469900	97700	97700	97800	97700	44
368	20240216	123900	6122169500	97800	97800	97800	97700	122
369	20240216	123800	6110247800	97700	97700	97800	97700	91
370	20240216	123700	6101355600	97800	97800	97800	97700	52
371	20240216	123600	6096272700	97800	97700	97800	97700	43
372	20240216	123500	6092068600	97700	97700	97800	97700	43
373	20240216	123400	6087865300	97700	97800	97800	97700	37
374	20240216	123300	6084249100	97700	97600	97700	97500	1217
375	20240216	123200	5965415100	97600	97400	97600	97400	9
376	20240216	123100	5964537600	97500	97300	97600	97300	2099
377	20240216	123000	5759985700	97200	97300	97300	97200	63
378	20240216	122900	5753858400	97200	97200	97300	97200	160
379	20240216	122800	5738293300	97200	97300	97300	97200	124
380	20240216	122700	5726230200	97300	97300	97300	97200	75
381	20240216	122600	5718937300	97300	97200	97300	97200	148
382	20240216	122500	5704547600	97300	97300	97300	97200	26
383	20240216	122400	5702018100	97300	97300	97300	97200	27
384	20240216	122300	5699392000	97300	97300	97300	97200	67
385	20240216	122200	5692876100	97300	97200	97300	97100	118
386	20240216	122100	5681405400	97200	97100	97200	97100	180
387	20240216	122000	5663919700	97100	97100	97100	97000	87
388	20240216	121900	5655477300	97100	97100	97100	97000	123
389	20240216	121800	5643542400	97100	97100	97100	97000	149
390	20240216	121700	5629085200	97000	97100	97100	97000	40
391	20240216	121600	5625202600	97000	97100	97100	97000	143
392	20240216	121500	5611317400	97100	97000	97100	97000	47
393	20240216	121400	5606757000	97100	97200	97200	97000	117
394	20240216	121300	5595395400	97200	97200	97200	97100	176
395	20240216	121200	5578301100	97100	97000	97300	97000	1199
396	20240216	121100	5461902400	97000	97100	97100	96900	660
397	20240216	121000	5397891500	97000	97100	97100	97000	51
398	20240216	120900	5392940200	97100	97100	97100	97000	19
399	20240216	120800	5391095600	97100	97000	97100	97000	244
400	20240216	120700	5367423400	97100	97100	97100	97000	68
401	20240216	120600	5360823700	97100	97100	97100	97000	42
402	20240216	120500	5356747300	97100	97000	97100	97000	21
403	20240216	120400	5354709000	97100	97200	97200	97000	503
404	20240216	120300	5305861300	97300	97200	97300	97100	55
405	20240216	120200	5300517900	97200	97000	97200	96900	1079
406	20240216	120100	5195826700	97000	97000	97000	96900	57
407	20240216	120000	5190299700	96900	97000	97000	96900	20
408	20240216	115900	5188361000	97000	97000	97000	96900	120
409	20240216	115800	5176723500	97000	96800	97000	96800	330
410	20240216	115700	5144750100	96900	96900	96900	96800	56
411	20240216	115600	5139324900	96900	96900	96900	96800	72
412	20240216	115500	5132353500	96900	96800	96900	96800	128
413	20240216	115400	5119960600	96900	96900	96900	96800	72
414	20240216	115300	5112984600	96900	96800	96900	96800	72
415	20240216	115200	5106011200	96900	96900	96900	96800	182
416	20240216	115100	5088381300	96900	96900	96900	96800	78
417	20240216	115000	5080827700	96900	96900	96900	96800	56
418	20240216	114900	5075401600	96900	96800	96900	96700	81
419	20240216	114800	5067560000	96800	96800	96800	96700	343
420	20240216	114700	5034360600	96700	96700	96800	96700	183
421	20240216	114600	5016663500	96800	96800	96800	96700	67
422	20240216	114500	5010182000	96700	96700	96800	96700	58
423	20240216	114400	5004568400	96800	96800	96800	96700	121
424	20240216	114300	4992859900	96800	96800	96800	96700	35
425	20240216	114200	4989473900	96700	96700	96800	96700	72
426	20240216	114100	4982507000	96800	96800	96800	96700	61
427	20240216	114000	4976605300	96800	96700	96800	96700	106
428	20240216	113900	4966349800	96800	96700	96800	96700	109
429	20240216	113800	4955807200	96700	96700	96800	96600	279
430	20240216	113700	4928828600	96800	96800	96800	96700	48
431	20240216	113600	4924183400	96800	96700	96800	96700	65
432	20240216	113500	4917895400	96800	96700	96800	96700	75
433	20240216	113400	4910637600	96700	96800	96800	96700	34
434	20240216	113300	4907347000	96700	96800	96800	96700	43
435	20240216	113200	4903187600	96700	96700	96800	96700	155
436	20240216	113100	4888193700	96700	96600	96700	96600	34
437	20240216	113000	4884907000	96700	96700	96700	96600	70
438	20240216	112900	4878138200	96700	96600	96700	96600	47
439	20240216	112800	4873594000	96600	96600	96600	96500	58
440	20240216	112700	4867993700	96700	96600	96700	96500	61
441	20240216	112600	4862100000	96600	96700	96700	96500	85
442	20240216	112500	4853889100	96700	96600	96700	96600	67
443	20240216	112400	4847413100	96500	96600	96600	96500	86
444	20240216	112300	4839109500	96600	96600	96600	96600	14
445	20240216	112200	4837757100	96600	96600	96600	96500	57
446	20240216	112100	4832251600	96600	96500	96600	96400	190
447	20240216	112000	4813918500	96600	96600	96600	96500	54
448	20240216	111900	4808704500	96600	96400	96600	96400	151
449	20240216	111800	4794131000	96500	96400	96500	96300	30
450	20240216	111700	4791238900	96400	96400	96400	96300	100
451	20240216	111600	4781602800	96400	96300	96400	96300	26
452	20240216	111500	4779096600	96400	96300	96400	96300	54
453	20240216	111400	4773892200	96400	96500	96600	96400	576
454	20240216	111300	4718334600	96500	96700	96700	96500	406
455	20240216	111200	4679108600	96700	96600	96700	96600	112
456	20240216	111100	4668281200	96600	96500	96600	96500	62
457	20240216	111000	4662293600	96500	96300	96500	96300	200
458	20240216	110900	4643012500	96400	96300	96400	96200	148
459	20240216	110800	4628763500	96300	96300	96300	96200	23
460	20240216	110700	4626549900	96200	96200	96200	96200	8
461	20240216	110600	4625780300	96300	96200	96300	96200	36
462	20240216	110500	4622316100	96200	96200	96300	96200	37
463	20240216	110400	4618756500	96300	96300	96300	96200	52
464	20240216	110300	4613749100	96300	96200	96300	96200	9
465	20240216	110200	4612883100	96300	96200	96300	96200	29
466	20240216	110100	4610091200	96300	96300	96300	96200	46
467	20240216	110000	4605664300	96200	96400	96400	96200	55
468	20240216	105900	4600368800	96400	96600	96600	96300	606
469	20240216	105800	4541903900	96600	96600	96600	96600	46
470	20240216	105700	4537460300	96600	96900	96900	96600	194
471	20240216	105600	4518699700	96700	96900	96900	96700	176
472	20240216	105500	4501658100	96900	96700	96900	96700	147
473	20240216	105400	4487427100	96800	96500	96800	96500	447
474	20240216	105300	4444272700	96500	96400	96500	96400	34
475	20240216	105200	4440994100	96500	96500	96500	96400	55
476	20240216	105100	4435687200	96500	96500	96500	96400	30
477	20240216	105000	4432793800	96500	96400	96500	96400	270
478	20240216	104900	4406759800	96500	96500	96500	96400	34
479	20240216	104800	4403479000	96500	96400	96500	96400	34
480	20240216	104700	4400200800	96600	96500	96600	96500	48
481	20240216	104600	4395568100	96500	96400	96500	96400	69
482	20240216	104500	4388912000	96500	96500	96600	96500	30
483	20240216	104400	4386015100	96600	96500	96600	96400	271
484	20240216	104300	4359862800	96600	96400	96600	96400	14
485	20240216	104200	4358512800	96600	96300	96600	96300	116
486	20240216	104100	4347332700	96800	96800	96800	96800	0
487	20240216	104000	4347332700	96800	96300	96800	96300	97
488	20240216	103900	4337968100	96900	96200	96900	96200	563
489	20240216	103800	4283713300	96200	96200	96200	96200	105
490	20240216	103700	4273612300	96200	96100	96200	96100	108
491	20240216	103600	4263223800	96100	96400	96400	96100	542
492	20240216	103500	4211088400	96400	96300	96400	96300	61
493	20240216	103400	4205211100	96300	96300	96400	96300	79
494	20240216	103300	4197602900	96300	96300	96400	96300	88
495	20240216	103200	4189127200	96300	96400	96500	96200	489
496	20240216	103100	4141989500	96400	96400	96400	96400	1
497	20240216	103000	4141893100	96600	96700	96700	96400	686
498	20240216	102900	4075616900	96700	96600	96900	96600	217
499	20240216	102800	4054613800	96600	96500	96600	96500	132
500	20240216	102700	4041863400	96500	96600	96600	96500	48
501	20240216	102600	4037226700	96600	96400	96600	96400	224
502	20240216	102500	4015607000	96500	96400	96500	96400	336
503	20240216	102400	3983206300	96400	96400	96400	96300	141
504	20240216	102300	3969614000	96400	96300	96500	96300	500
505	20240216	102200	3921418400	96200	96200	96300	96200	110
506	20240216	102100	3910829900	96300	96200	96300	96200	8
507	20240216	102000	3910059700	96200	96200	96200	96200	58
508	20240216	101900	3904480100	96300	96200	96300	96200	15
509	20240216	101800	3903036600	96200	96500	96600	96200	675
510	20240216	101700	3837959800	96600	96500	96600	96500	57
511	20240216	101600	3832455200	96600	96500	96600	96500	43
512	20240216	101500	3828304400	96600	96600	96600	96400	605
513	20240216	101400	3769910000	96700	96700	96800	96600	18
514	20240216	101300	3768169600	96700	96700	96800	96600	14
515	20240216	101200	3766816200	96700	96700	96700	96600	165
516	20240216	101100	3750861700	96800	96900	97300	96800	371
517	20240216	101000	3714928200	97300	96400	97300	96400	630
518	20240216	100900	3654086000	96400	96300	96400	96300	395
519	20240216	100800	3616035900	96400	96100	96400	96100	126
520	20240216	100700	3603905300	96200	95900	96200	95900	405
521	20240216	100600	3565014300	95900	95900	96000	95800	372
522	20240216	100500	3529321600	95900	96000	96000	95800	313
523	20240216	100400	3499285300	95900	95800	95900	95800	82
524	20240216	100300	3491423300	96000	96200	96200	96000	483
525	20240216	100200	3445012900	96200	96500	96600	96200	1108
526	20240216	100100	3338244800	96500	96800	96900	96500	324
527	20240216	100000	3306913500	97000	97300	97300	97000	692
528	20240216	095900	3239673900	97300	97300	97300	97200	174
529	20240216	095800	3222748700	97300	97400	97400	97200	1144
530	20240216	095700	3111453200	97500	97500	97600	97400	783
531	20240216	095600	3035079600	97500	97500	97500	97500	257
532	20240216	095500	3010022100	97500	97500	97500	97400	200
533	20240216	095400	2990525300	97500	97500	97500	97500	132
534	20240216	095300	2977655300	97500	97200	97500	97200	328
535	20240216	095200	2945721400	97300	97200	97300	97200	230
536	20240216	095100	2923351600	97300	97400	97400	97200	486
537	20240216	095000	2876077300	97400	97400	97400	97300	384
538	20240216	094900	2838695800	97400	97100	97500	97100	1613
539	20240216	094800	2681822400	97100	96900	97100	96800	988
540	20240216	094700	2586019000	96900	96800	97000	96800	671
541	20240216	094600	2521005200	96800	96600	96800	96600	267
542	20240216	094500	2495186400	96600	97000	97000	96600	1030
543	20240216	094400	2395462500	96900	97100	97100	96900	490
544	20240216	094300	2347917800	97000	97100	97100	97000	415
545	20240216	094200	2307652800	97100	97000	97100	97000	189
546	20240216	094100	2289304600	97100	97100	97100	97000	495
547	20240216	094000	2241240800	97100	97100	97100	97100	154
548	20240216	093900	2226287400	97100	96900	97100	96800	2321
549	20240216	093800	2001191900	96800	96900	96900	96800	214
550	20240216	093700	1980466200	96900	96700	96900	96700	270
551	20240216	093600	1954324200	96800	96700	96800	96600	588
552	20240216	093500	1897444600	96500	96900	96900	96500	930
553	20240216	093400	1807495000	96900	97000	97000	96800	227
554	20240216	093300	1785497200	96800	96400	97000	96400	3377
555	20240216	093200	1459323600	96400	96400	96400	96300	2580
556	20240216	093100	1210612200	96400	96400	96400	96300	3080
557	20240216	093000	913710900	96300	96400	96400	96300	598
558	20240216	092900	856121300	96300	96400	96400	96300	196
559	20240216	092800	837237200	96400	96300	96400	96300	39
560	20240216	092700	833478200	96400	96300	96400	96000	538
561	20240216	092600	781675600	96300	96100	96300	96000	682
562	20240216	092500	716069100	96100	96000	96100	96000	18
563	20240216	092400	714340300	96100	96000	96100	96000	15
564	20240216	092300	712899500	96100	96100	96100	96000	32
565	20240216	092200	709825800	96000	95600	96100	95600	627
566	20240216	092100	649678700	95800	95300	95800	95300	390
567	20240216	092000	612408000	95100	95100	95100	95100	1
568	20240216	091900	612312900	95500	95300	95500	95300	48
569	20240216	091800	607733100	95400	95400	95400	95300	10
570	20240216	091700	606779600	95400	95400	95400	95100	89
571	20240216	091600	598296000	95200	95700	95700	95100	809
572	20240216	091500	521010900	95700	95800	96100	95700	729
573	20240216	091400	451146800	95800	95900	95900	95800	51
574	20240216	091300	446256400	95800	95700	95800	95700	70
575	20240216	091200	439553600	95600	96100	96100	95600	588
576	20240216	091100	383223600	96100	95900	96100	95800	94
577	20240216	091000	374210000	95800	96000	96100	95800	330
578	20240216	090900	342553000	96000	95800	96000	95600	188
579	20240216	090800	324540200	95700	95700	95700	95400	28
580	20240216	090700	321862200	95700	95400	95700	95400	237
581	20240216	090600	299229800	95300	95000	95300	95000	96
582	20240216	090500	290093300	95200	95500	95500	95000	47
583	20240216	090400	285621700	95300	95200	95300	95100	267
584	20240216	090300	260218700	95500	95700	95700	95300	362
585	20240216	090200	225642200	95600	95400	95600	95200	219
586	20240216	090100	204714400	95200	96200	96200	95200	492
587	20240216	090000	157501800	96200	96400	96400	95900	1637