KissMeData/005930/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	184600	893995469800	73800	73800	73800	73800	499683
3	20240219	184500	893995469800	73800	73800	73800	73800	0
4	20240219	184400	893995469800	73800	73800	73800	73800	0
5	20240219	184300	893995469800	73800	73800	73800	73800	0
6	20240219	184200	893995469800	73800	73800	73800	73800	0
7	20240219	184100	893995469800	73800	73800	73800	73800	0
8	20240219	184000	893995469800	73800	73800	73800	73800	0
9	20240219	183900	893995469800	73800	73800	73800	73800	0
10	20240219	183800	893995469800	73800	73800	73800	73800	0
11	20240219	183700	893995469800	73800	73800	73800	73800	0
12	20240219	183600	893995469800	73800	73800	73800	73800	0
13	20240219	183500	893995469800	73800	73800	73800	73800	0
14	20240219	183400	893995469800	73800	73800	73800	73800	0
15	20240219	183300	893995469800	73800	73800	73800	73800	0
16	20240219	183200	893995469800	73800	73800	73800	73800	0
17	20240219	183100	893995469800	73800	73800	73800	73800	0
18	20240219	183000	893995469800	73800	73800	73800	73800	0
19	20240219	182900	893995469800	73800	73800	73800	73800	0
20	20240219	182800	893995469800	73800	73800	73800	73800	0
21	20240219	182700	893995469800	73800	73800	73800	73800	0
22	20240219	182600	893995469800	73800	73800	73800	73800	0
23	20240219	182500	893995469800	73800	73800	73800	73800	0
24	20240219	182400	893995469800	73800	73800	73800	73800	0
25	20240219	182300	893995469800	73800	73800	73800	73800	0
26	20240219	182200	893995469800	73800	73800	73800	73800	0
27	20240219	182100	893995469800	73800	73800	73800	73800	0
28	20240219	182000	893995469800	73800	73800	73800	73800	0
29	20240219	181900	893995469800	73800	73800	73800	73800	0
30	20240219	181800	893995469800	73800	73800	73800	73800	0
31	20240219	181700	893995469800	73800	73800	73800	73800	0
32	20240219	181600	893995469800	73800	73800	73800	73800	499683
33	20240219	181500	893995469800	73800	73800	73800	73800	0
34	20240219	181400	893995469800	73800	73800	73800	73800	0
35	20240219	181300	893995469800	73800	73800	73800	73800	0
36	20240219	181200	893995469800	73800	73800	73800	73800	0
37	20240219	181100	893995469800	73800	73800	73800	73800	0
38	20240219	181000	893995469800	73800	73800	73800	73800	0
39	20240219	180900	893995469800	73800	73800	73800	73800	0
40	20240219	180800	893995469800	73800	73800	73800	73800	0
41	20240219	180700	893995469800	73800	73800	73800	73800	0
42	20240219	180600	893995469800	73800	73800	73800	73800	0
43	20240219	180500	893995469800	73800	73800	73800	73800	0
44	20240219	180400	893995469800	73800	73800	73800	73800	0
45	20240219	180300	893995469800	73800	73800	73800	73800	0
46	20240219	180200	893995469800	73800	73800	73800	73800	0
47	20240219	180100	893995469800	73800	73800	73800	73800	0
48	20240219	180000	893995469800	73800	73800	73800	73800	0
49	20240219	175900	893995469800	73800	73800	73800	73800	0
50	20240219	175800	893995469800	73800	73800	73800	73800	0
51	20240219	175700	893995469800	73800	73800	73800	73800	0
52	20240219	175600	893995469800	73800	73800	73800	73800	0
53	20240219	175500	893995469800	73800	73800	73800	73800	0
54	20240219	175400	893995469800	73800	73800	73800	73800	0
55	20240219	175300	893995469800	73800	73800	73800	73800	0
56	20240219	175200	893995469800	73800	73800	73800	73800	0
57	20240219	175100	893995469800	73800	73800	73800	73800	0
58	20240219	175000	893995469800	73800	73800	73800	73800	0
59	20240219	174900	893995469800	73800	73800	73800	73800	0
60	20240219	174800	893995469800	73800	73800	73800	73800	0
61	20240219	174700	893995469800	73800	73800	73800	73800	0
62	20240219	174600	893995469800	73800	73800	73800	73800	499683
63	20240219	174500	893995469800	73800	73800	73800	73800	0
64	20240219	174400	893995469800	73800	73800	73800	73800	0
65	20240219	174300	893995469800	73800	73800	73800	73800	0
66	20240219	174200	893995469800	73800	73800	73800	73800	0
67	20240219	174100	893995469800	73800	73800	73800	73800	0
68	20240219	174000	893995469800	73800	73800	73800	73800	0
69	20240219	173900	893995469800	73800	73800	73800	73800	0
70	20240219	173800	893995469800	73800	73800	73800	73800	0
71	20240219	173700	893995469800	73800	73800	73800	73800	0
72	20240219	173600	893995469800	73800	73800	73800	73800	0
73	20240219	173500	893995469800	73800	73800	73800	73800	0
74	20240219	173400	893995469800	73800	73800	73800	73800	0
75	20240219	173300	893995469800	73800	73800	73800	73800	0
76	20240219	173200	893995469800	73800	73800	73800	73800	0
77	20240219	173100	893995469800	73800	73800	73800	73800	0
78	20240219	173000	893995469800	73800	73800	73800	73800	0
79	20240219	172900	893995469800	73800	73800	73800	73800	0
80	20240219	172800	893995469800	73800	73800	73800	73800	0
81	20240219	172700	893995469800	73800	73800	73800	73800	0
82	20240219	172600	893995469800	73800	73800	73800	73800	0
83	20240219	172500	893995469800	73800	73800	73800	73800	0
84	20240219	172400	893995469800	73800	73800	73800	73800	0
85	20240219	172300	893995469800	73800	73800	73800	73800	0
86	20240219	172200	893995469800	73800	73800	73800	73800	0
87	20240219	172100	893995469800	73800	73800	73800	73800	0
88	20240219	172000	893995469800	73800	73800	73800	73800	0
89	20240219	171900	893995469800	73800	73800	73800	73800	0
90	20240219	171800	893995469800	73800	73800	73800	73800	0
91	20240219	171700	893995469800	73800	73800	73800	73800	0
92	20240219	171600	893995469800	73800	73800	73800	73800	499683
93	20240219	171500	893995469800	73800	73800	73800	73800	0
94	20240219	171400	893995469800	73800	73800	73800	73800	0
95	20240219	171300	893995469800	73800	73800	73800	73800	0
96	20240219	171200	893995469800	73800	73800	73800	73800	0
97	20240219	171100	893995469800	73800	73800	73800	73800	0
98	20240219	171000	893995469800	73800	73800	73800	73800	0
99	20240219	170900	893995469800	73800	73800	73800	73800	0
100	20240219	170800	893995469800	73800	73800	73800	73800	0
101	20240219	170700	893995469800	73800	73800	73800	73800	0
102	20240219	170600	893995469800	73800	73800	73800	73800	0
103	20240219	170500	893995469800	73800	73800	73800	73800	0
104	20240219	170400	893995469800	73800	73800	73800	73800	0
105	20240219	170300	893995469800	73800	73800	73800	73800	0
106	20240219	170200	893995469800	73800	73800	73800	73800	0
107	20240219	170100	893995469800	73800	73800	73800	73800	0
108	20240219	170000	893995469800	73800	73800	73800	73800	0
109	20240219	165900	893995469800	73800	73800	73800	73800	0
110	20240219	165800	893995469800	73800	73800	73800	73800	0
111	20240219	165700	893995469800	73800	73800	73800	73800	0
112	20240219	165600	893995469800	73800	73800	73800	73800	0
113	20240219	165500	893995469800	73800	73800	73800	73800	0
114	20240219	165400	893995469800	73800	73800	73800	73800	0
115	20240219	165300	893995469800	73800	73800	73800	73800	0
116	20240219	165200	893995469800	73800	73800	73800	73800	0
117	20240219	165100	893995469800	73800	73800	73800	73800	0
118	20240219	165000	893995469800	73800	73800	73800	73800	0
119	20240219	164900	893995469800	73800	73800	73800	73800	0
120	20240219	164800	893995469800	73800	73800	73800	73800	0
121	20240219	164700	893995469800	73800	73800	73800	73800	0
122	20240219	164600	893995469800	73800	73800	73800	73800	499683
123	20240219	164500	893995469800	73800	73800	73800	73800	0
124	20240219	164400	893995469800	73800	73800	73800	73800	0
125	20240219	164300	893995469800	73800	73800	73800	73800	0
126	20240219	164200	893995469800	73800	73800	73800	73800	0
127	20240219	164100	893995469800	73800	73800	73800	73800	0
128	20240219	164000	893995469800	73800	73800	73800	73800	0
129	20240219	163900	893995469800	73800	73800	73800	73800	0
130	20240219	163800	893995469800	73800	73800	73800	73800	0
131	20240219	163700	893995469800	73800	73800	73800	73800	0
132	20240219	163600	893995469800	73800	73800	73800	73800	0
133	20240219	163500	893995469800	73800	73800	73800	73800	0
134	20240219	163400	893995469800	73800	73800	73800	73800	0
135	20240219	163300	893995469800	73800	73800	73800	73800	0
136	20240219	163200	893995469800	73800	73800	73800	73800	0
137	20240219	163100	893995469800	73800	73800	73800	73800	0
138	20240219	163000	893995469800	73800	73800	73800	73800	0
139	20240219	162900	893995469800	73800	73800	73800	73800	0
140	20240219	162800	893995469800	73800	73800	73800	73800	0
141	20240219	162700	893995469800	73800	73800	73800	73800	0
142	20240219	162600	893995469800	73800	73800	73800	73800	0
143	20240219	162500	893995469800	73800	73800	73800	73800	0
144	20240219	162400	893995469800	73800	73800	73800	73800	0
145	20240219	162300	893995469800	73800	73800	73800	73800	0
146	20240219	162200	893995469800	73800	73800	73800	73800	0
147	20240219	162100	893995469800	73800	73800	73800	73800	0
148	20240219	162000	893995469800	73800	73800	73800	73800	0
149	20240219	161900	893995469800	73800	73800	73800	73800	0
150	20240219	161800	893995469800	73800	73800	73800	73800	0
151	20240219	161700	893995469800	73800	73800	73800	73800	0
152	20240219	161600	893995469800	73800	73800	73800	73800	499683
153	20240219	161500	893995469800	73800	73800	73800	73800	0
154	20240219	161400	893995469800	73800	73800	73800	73800	0
155	20240219	161300	893995469800	73800	73800	73800	73800	0
156	20240219	161200	893995469800	73800	73800	73800	73800	0
157	20240219	161100	893995469800	73800	73800	73800	73800	0
158	20240219	161000	893995469800	73800	73800	73800	73800	0
159	20240219	160900	893995469800	73800	73800	73800	73800	0
160	20240219	160800	893995469800	73800	73800	73800	73800	0
161	20240219	160700	893995469800	73800	73800	73800	73800	0
162	20240219	160600	893995469800	73800	73800	73800	73800	0
163	20240219	160500	893995469800	73800	73800	73800	73800	0
164	20240219	160400	893995469800	73800	73800	73800	73800	0
165	20240219	160300	893995469800	73800	73800	73800	73800	0
166	20240219	160200	893995469800	73800	73800	73800	73800	0
167	20240219	160100	893995469800	73800	73800	73800	73800	0
168	20240219	160000	893995469800	73800	73800	73800	73800	0
169	20240219	155900	893995469800	73800	73800	73800	73800	0
170	20240219	155800	893995469800	73800	73800	73800	73800	0
171	20240219	155700	893995469800	73800	73800	73800	73800	0
172	20240219	155600	893995469800	73800	73800	73800	73800	0
173	20240219	155500	893995469800	73800	73800	73800	73800	0
174	20240219	155400	893995469800	73800	73800	73800	73800	0
175	20240219	155300	893995469800	73800	73800	73800	73800	0
176	20240219	155200	893995469800	73800	73800	73800	73800	0
177	20240219	155100	893995469800	73800	73800	73800	73800	0
178	20240219	155000	893995469800	73800	73800	73800	73800	0
179	20240219	154900	893995469800	73800	73800	73800	73800	0
180	20240219	154800	893995469800	73800	73800	73800	73800	0
181	20240219	154700	893995469800	73800	73800	73800	73800	0
182	20240219	154600	893995469800	73800	73800	73800	73800	499683
183	20240219	154500	893995469800	73800	73800	73800	73800	0
184	20240219	154400	893995469800	73800	73800	73800	73800	0
185	20240219	154300	893995469800	73800	73800	73800	73800	0
186	20240219	154200	893995469800	73800	73800	73800	73800	0
187	20240219	154100	893995469800	73800	73800	73800	73800	0
188	20240219	154000	893995469800	73800	73800	73800	73800	0
189	20240219	153900	893995469800	73800	73800	73800	73800	0
190	20240219	153800	893995469800	73800	73800	73800	73800	0
191	20240219	153700	893995469800	73800	73800	73800	73800	0
192	20240219	153600	893995469800	73800	73800	73800	73800	0
193	20240219	153500	893995469800	73800	73800	73800	73800	0
194	20240219	153400	893995469800	73800	73800	73800	73800	0
195	20240219	153300	893995469800	73800	73800	73800	73800	0
196	20240219	153200	893995469800	73800	73800	73800	73800	0
197	20240219	153100	893995469800	73800	73800	73800	73800	0
198	20240219	153000	893995469800	73800	73800	73800	73800	499683
199	20240219	152900	857118864400	73700	73700	73700	73700	0
200	20240219	152800	857118864400	73700	73700	73700	73700	0
201	20240219	152700	857118864400	73700	73700	73700	73700	0
202	20240219	152600	857118864400	73700	73700	73700	73700	0
203	20240219	152500	857118864400	73700	73700	73700	73700	0
204	20240219	152400	857118864400	73700	73700	73700	73700	0
205	20240219	152300	857118864400	73700	73700	73700	73700	0
206	20240219	152200	857118864400	73700	73700	73700	73700	0
207	20240219	152100	857118864400	73700	73700	73700	73700	0
208	20240219	152000	857118864400	73700	73700	73700	73700	0
209	20240219	151900	857118864400	73700	73700	73800	73700	95284
210	20240219	151800	850095236300	73800	73700	73800	73700	15212
211	20240219	151700	848973677400	73700	73700	73800	73700	16604
212	20240219	151600	847749459800	73700	73700	73800	73700	15154
213	20240219	151500	846632234800	73800	73700	73800	73700	14672
214	20240219	151400	845550520400	73700	73700	73800	73700	25295
215	20240219	151300	843684933900	73700	73700	73800	73700	16749
216	20240219	151200	842450029900	73800	73700	73800	73700	20174
217	20240219	151100	840962528600	73700	73800	73900	73700	129796
218	20240219	151000	831384198100	73800	73800	73900	73800	16764
219	20240219	150900	830146371600	73900	73800	73900	73800	18540
220	20240219	150800	828777562300	73900	73800	73900	73800	26353
221	20240219	150700	826832061600	73900	73800	73900	73800	11898
222	20240219	150600	825953612500	73800	73800	73900	73800	10883
223	20240219	150500	825150086600	73900	73800	73900	73800	23036
224	20240219	150400	823449457100	73800	73800	73900	73800	14700
225	20240219	150300	822364222900	73800	73800	73900	73800	9048
226	20240219	150200	821696218600	73800	73800	73900	73800	14144
227	20240219	150100	820652150700	73800	73800	73900	73800	10209
228	20240219	150000	819898449100	73800	73800	73900	73800	9317
229	20240219	145900	819210596500	73800	73800	73900	73800	11820
230	20240219	145800	818338033300	73800	73800	73900	73800	13186
231	20240219	145700	817364622200	73800	73800	73900	73800	11683
232	20240219	145600	816502156900	73800	73700	73900	73700	34441
233	20240219	145500	813960574600	73800	73800	73900	73700	68038
234	20240219	145400	808939219300	73900	73800	73900	73800	36738
235	20240219	145300	806227598500	73800	73800	73900	73800	24556
236	20240219	145200	804415309600	73900	73700	73900	73700	73020
237	20240219	145100	799026751100	73700	73700	73800	73700	8592
238	20240219	145000	798393214900	73700	73800	73900	73700	120194
239	20240219	144900	789523122700	73800	73800	73900	73800	14391
240	20240219	144800	788460845000	73900	73800	73900	73800	32765
241	20240219	144700	786042514600	73800	73800	73900	73800	10582
242	20240219	144600	785261378000	73800	73800	73900	73800	11273
243	20240219	144500	784429143700	73800	73800	73900	73800	12302
244	20240219	144400	783520912500	73800	73900	73900	73800	12114
245	20240219	144300	782626464100	73800	73800	73900	73800	11897
246	20240219	144200	781748089300	73800	73700	73900	73700	168659
247	20240219	144100	769301232400	73700	73700	73800	73700	20521
248	20240219	144000	767787603400	73700	73700	73800	73700	7773
249	20240219	143900	767214587000	73700	73700	73800	73700	10962
250	20240219	143800	766406374700	73700	73700	73800	73700	8660
251	20240219	143700	765767926500	73700	73700	73800	73700	10405
252	20240219	143600	765000730500	73700	73700	73800	73700	10212
253	20240219	143500	764247771800	73700	73700	73800	73600	85756
254	20240219	143400	757927396800	73600	73600	73700	73600	11409
255	20240219	143300	757087173800	73600	73600	73700	73600	8104
256	20240219	143200	756490529500	73600	73700	73700	73600	9640
257	20240219	143100	755780766100	73600	73600	73700	73600	10991
258	20240219	143000	754971642200	73600	73600	73700	73600	8814
259	20240219	142900	754322705100	73600	73800	73800	73600	222394
260	20240219	142800	737932298500	73700	73700	73800	73700	8372
261	20240219	142700	737315176500	73800	73700	73800	73700	11599
262	20240219	142600	736459916200	73700	73800	73800	73700	9962
263	20240219	142500	735725481100	73700	73700	73800	73700	9714
264	20240219	142400	735009378500	73700	73700	73800	73700	10476
265	20240219	142300	734236980800	73700	73700	73800	73700	7560
266	20240219	142200	733679594800	73700	73700	73800	73700	9457
267	20240219	142100	732982269600	73800	73700	73800	73700	6943
268	20240219	142000	732470414500	73800	73700	73800	73700	7962
269	20240219	141900	731883369100	73700	73700	73800	73700	8070
270	20240219	141800	731288442100	73700	73700	73800	73700	10207
271	20240219	141700	730535828900	73700	73800	73800	73700	9257
272	20240219	141600	729853241200	73700	73700	73800	73700	13338
273	20240219	141500	728869572800	73700	73700	73800	73700	14870
274	20240219	141400	727772773200	73700	73800	73900	73700	116367
275	20240219	141300	719185168200	73700	73700	73900	73700	206808
276	20240219	141200	703923093100	73700	73800	73800	73700	14527
277	20240219	141100	702851907400	73800	73700	73800	73700	9362
278	20240219	141000	702161664900	73700	73700	73800	73700	13401
279	20240219	140900	701173309100	73700	73700	73800	73700	15847
280	20240219	140800	700004329000	73700	73700	73800	73700	11901
281	20240219	140700	699126959100	73700	73700	73800	73700	13019
282	20240219	140600	698166951400	73700	73700	73800	73700	10458
283	20240219	140500	697396025500	73700	73800	73800	73700	8521
284	20240219	140400	696767778100	73700	73700	73800	73700	7582
285	20240219	140300	696208795100	73800	73700	73800	73700	8460
286	20240219	140200	695585094300	73700	73800	73800	73700	8208
287	20240219	140100	694979891800	73700	73700	73800	73700	8273
288	20240219	140000	694370013800	73800	73700	73800	73700	5917
289	20240219	135900	693933806900	73700	73700	73800	73700	9316
290	20240219	135800	693247068600	73700	73700	73800	73700	6899
291	20240219	135700	692738461500	73700	73700	73800	73700	7981
292	20240219	135600	692150102000	73700	73700	73800	73700	7698
293	20240219	135500	691582570000	73800	73700	73800	73700	6282
294	20240219	135400	691119462200	73700	73700	73800	73700	7154
295	20240219	135300	690592021500	73700	73700	73800	73700	6833
296	20240219	135200	690088329400	73800	73700	73800	73700	6723
297	20240219	135100	689592747300	73700	73700	73800	73700	9071
298	20240219	135000	688923788200	73700	73800	73900	73700	189508
299	20240219	134900	674938055300	73800	73800	73900	73800	8678
300	20240219	134800	674297274600	73800	73900	73900	73800	5200
301	20240219	134700	673913403600	73900	73800	73900	73800	7356
302	20240219	134600	673370325000	73800	73800	73900	73800	6599
303	20240219	134500	672883197300	73800	73800	73900	73800	6817
304	20240219	134400	672379966100	73800	73800	73900	73800	8018
305	20240219	134300	671788064200	73800	73800	73900	73700	67825
306	20240219	134200	666782398700	73800	73900	73900	73800	10622
307	20240219	134100	665998165700	73800	73700	73900	73700	191177
308	20240219	134000	651888447700	73700	73700	73800	73700	9454
309	20240219	133900	651191206100	73800	73700	73800	73700	10310
310	20240219	133800	650430869100	73700	73700	73800	73700	12015
311	20240219	133700	649544672200	73800	73700	73800	73700	10252
312	20240219	133600	648788746300	73700	73800	73800	73700	7290
313	20240219	133500	648251145500	73800	73700	73800	73700	9240
314	20240219	133400	647569720700	73700	73700	73800	73700	17675
315	20240219	133300	646265766200	73700	73700	73800	73700	8430
316	20240219	133200	645644079900	73700	73700	73800	73700	7865
317	20240219	133100	645064100000	73700	73700	73800	73700	7050
318	20240219	133000	644544404900	73700	73700	73800	73700	6937
319	20240219	132900	644032950900	73700	73700	73800	73700	6848
320	20240219	132800	643528020000	73700	73700	73800	73700	5181
321	20240219	132700	643146055700	73700	73700	73800	73700	6356
322	20240219	132600	642677431000	73700	73700	73800	73700	4766
323	20240219	132500	642326029000	73700	73700	73800	73700	12347
324	20240219	132400	641415386100	73800	73700	73800	73700	6365
325	20240219	132300	640946144000	73800	73800	73800	73700	23709
326	20240219	132200	639198688000	73700	73700	73800	73700	31929
327	20240219	132100	636844775000	73700	73800	73900	73700	35198
328	20240219	132000	634247246800	73800	73800	73900	73800	11555
329	20240219	131900	633394200000	73800	73800	73900	73800	15049
330	20240219	131800	632283470800	73800	73800	73900	73800	11427
331	20240219	131700	631440096100	73800	73800	73900	73800	12581
332	20240219	131600	630511420100	73800	73700	73900	73700	26114
333	20240219	131500	628584380800	73700	73700	73800	73700	7732
334	20240219	131400	628014030500	73700	73700	73800	73700	4662
335	20240219	131300	627670216700	73700	73900	73900	73700	23458
336	20240219	131200	625938982700	73800	73800	73900	73700	107427
337	20240219	131100	618010517900	73800	73800	73900	73800	5466
338	20240219	131000	617607028000	73800	73700	73900	73700	271511
339	20240219	130900	597570241500	73800	73700	73800	73700	4287
340	20240219	130800	597254098200	73700	73700	73800	73700	5927
341	20240219	130700	596816987400	73700	73700	73800	73700	5255
342	20240219	130600	596429442400	73700	73700	73800	73700	6335
343	20240219	130500	595962329500	73700	73700	73800	73700	5057
344	20240219	130400	595589412200	73700	73600	73800	73600	87197
345	20240219	130300	589162546900	73600	73600	73700	73600	18749
346	20240219	130200	587781205400	73700	73700	73700	73600	5618
347	20240219	130100	587367496400	73600	73600	73700	73600	6155
348	20240219	130000	586914165000	73600	73600	73700	73600	8478
349	20240219	125900	586289776800	73600	73600	73700	73600	6068
350	20240219	125800	585843014500	73600	73700	73700	73600	6265
351	20240219	125700	585381697400	73700	73600	73700	73600	5829
352	20240219	125600	584952506000	73600	73600	73700	73600	7436
353	20240219	125500	584404964700	73600	73600	73700	73600	7269
354	20240219	125400	583869588800	73700	73600	73700	73600	5913
355	20240219	125300	583434199100	73600	73700	73700	73600	5941
356	20240219	125200	582996797800	73600	73600	73700	73600	9521
357	20240219	125100	582295477300	73700	73700	73700	73600	6363
358	20240219	125000	581826857600	73600	73600	73700	73600	5822
359	20240219	124900	581398091800	73600	73600	73700	73600	5197
360	20240219	124800	581015451400	73600	73600	73700	73600	4383
361	20240219	124700	580692783900	73600	73600	73700	73600	5664
362	20240219	124600	580275613500	73700	73700	73700	73600	6379
363	20240219	124500	579805885600	73600	73600	73700	73600	12239
364	20240219	124400	578904563000	73700	73700	73800	73600	79201
365	20240219	124300	573067392900	73700	73700	73800	73700	16979
366	20240219	124200	571815781700	73700	73700	73800	73700	22331
367	20240219	124100	570169740400	73700	73800	73800	73700	8545
368	20240219	124000	569539712100	73700	73700	73800	73700	12907
369	20240219	123900	568588254200	73700	73700	73800	73700	8972
370	20240219	123800	567926884300	73700	73700	73800	73700	6142
371	20240219	123700	567474013900	73700	73700	73800	73700	9843
372	20240219	123600	566748346800	73700	73800	73800	73700	5672
373	20240219	123500	566330102800	73700	73700	73800	73700	5859
374	20240219	123400	565898001600	73700	73800	73800	73700	6539
375	20240219	123300	565415875000	73700	73800	73800	73700	6762
376	20240219	123200	564917301200	73800	73700	73800	73700	9534
377	20240219	123100	564214189900	73700	73700	73800	73700	4852
378	20240219	123000	563856407500	73700	73700	73800	73700	7189
379	20240219	122900	563326400800	73700	73800	73800	73700	4297
380	20240219	122800	563009532200	73700	73800	73800	73700	4213
381	20240219	122700	562698905400	73800	73700	73800	73700	6609
382	20240219	122600	562211608300	73700	73700	73800	73700	7918
383	20240219	122500	561627804000	73700	73700	73800	73700	5852
384	20240219	122400	561196225800	73800	73600	73800	73600	99761
385	20240219	122300	553843820200	73600	73600	73700	73600	4314
386	20240219	122200	553526188100	73600	73700	73700	73600	3058
387	20240219	122100	553301000400	73700	73700	73800	73600	69466
388	20240219	122000	548181580100	73700	73800	73800	73700	13023
389	20240219	121900	547221659200	73700	73700	73800	73700	4808
390	20240219	121800	546867096500	73700	73700	73800	73700	4364
391	20240219	121700	546545365100	73700	73600	73800	73600	165830
392	20240219	121600	534324215800	73600	73600	73700	73600	27223
393	20240219	121500	532318522500	73700	73600	73700	73600	4796
394	20240219	121400	531965417100	73600	73600	73700	73600	5655
395	20240219	121300	531549051500	73600	73600	73700	73600	3183
396	20240219	121200	531314742300	73600	73500	73700	73500	60325
397	20240219	121100	526874495200	73500	73500	73600	73500	3597
398	20240219	121000	526610030700	73500	73600	73700	73500	86036
399	20240219	120900	520277975500	73600	73700	73700	73600	4679
400	20240219	120800	519933489100	73600	73600	73700	73600	5108
401	20240219	120700	519557370500	73600	73600	73700	73600	7805
402	20240219	120600	518982823100	73600	73500	73700	73500	111620
403	20240219	120500	510767741500	73500	73600	73600	73500	8748
404	20240219	120400	510124350300	73500	73500	73600	73500	6477
405	20240219	120300	509648021300	73500	73500	73600	73500	5215
406	20240219	120200	509264400800	73500	73500	73600	73500	5896
407	20240219	120100	508830869800	73500	73500	73600	73500	4433
408	20240219	120000	508504935400	73600	73500	73600	73500	6073
409	20240219	115900	508058425200	73500	73600	73600	73500	12439
410	20240219	115800	507143993700	73500	73500	73600	73500	4372
411	20240219	115700	506822530400	73500	73500	73600	73500	6511
412	20240219	115600	506343841200	73500	73600	73600	73500	7192
413	20240219	115500	505815015800	73500	73500	73600	73500	7820
414	20240219	115400	505240074800	73500	73500	73600	73500	7971
415	20240219	115300	504654014000	73500	73500	73600	73500	5870
416	20240219	115200	504222402300	73500	73500	73600	73500	7288
417	20240219	115100	503686527800	73500	73500	73600	73500	6590
418	20240219	115000	503202003900	73500	73500	73600	73500	5239
419	20240219	114900	502816829400	73500	73500	73600	73500	4813
420	20240219	114800	502462973600	73500	73500	73600	73500	4895
421	20240219	114700	502103135800	73500	73500	73600	73500	9437
422	20240219	114600	501409083700	73500	73500	73600	73500	5305
423	20240219	114500	501018912200	73500	73500	73600	73500	5634
424	20240219	114400	500604721600	73500	73500	73600	73500	3426
425	20240219	114300	500352846100	73500	73500	73600	73500	6257
426	20240219	114200	499892888300	73500	73600	73600	73500	5351
427	20240219	114100	499499522600	73600	73500	73600	73500	7010
428	20240219	114000	498984202600	73500	73500	73600	73500	5185
429	20240219	113900	498602989600	73500	73500	73600	73400	161959
430	20240219	113800	486699153100	73500	73500	73600	73500	5828
431	20240219	113700	486270781200	73500	73400	73600	73400	132510
432	20240219	113600	476531437200	73400	73400	73500	73400	5508
433	20240219	113500	476126962400	73400	73400	73500	73400	4710
434	20240219	113400	475781165500	73400	73400	73500	73400	7376
435	20240219	113300	475239692400	73400	73400	73500	73400	5465
436	20240219	113200	474838513700	73400	73400	73500	73400	11212
437	20240219	113100	474015508900	73500	73400	73500	73400	3974
438	20240219	113000	473723721300	73500	73400	73500	73400	5896
439	20240219	112900	473290895700	73500	73400	73500	73400	6331
440	20240219	112800	472826153400	73400	73500	73600	73400	177630
441	20240219	112700	459771445200	73500	73500	73600	73500	6746
442	20240219	112600	459275458600	73500	73500	73600	73500	5516
443	20240219	112500	458869859300	73600	73500	73600	73500	7044
444	20240219	112400	458351888100	73500	73500	73600	73500	4104
445	20240219	112300	458050099700	73500	73500	73600	73500	7411
446	20240219	112200	457505130500	73500	73500	73600	73500	5820
447	20240219	112100	457077227000	73500	73500	73600	73500	3477
448	20240219	112000	456821599800	73500	73500	73600	73500	6086
449	20240219	111900	456374221100	73500	73500	73600	73500	6125
450	20240219	111800	455923999300	73500	73500	73600	73500	4205
451	20240219	111700	455614878300	73500	73500	73600	73500	10311
452	20240219	111600	454856304000	73500	73500	73600	73500	5126
453	20240219	111500	454479373200	73500	73500	73600	73500	4644
454	20240219	111400	454137881100	73600	73500	73600	73500	19890
455	20240219	111300	452675503800	73500	73600	73700	73500	89442
456	20240219	111200	446092605100	73600	73500	73700	73500	103345
457	20240219	111100	438486385500	73500	73600	73600	73500	6718
458	20240219	111000	437992441700	73500	73500	73600	73500	11451
459	20240219	110900	437150209000	73500	73600	73700	73500	93463
460	20240219	110800	430272249000	73600	73600	73700	73600	12989
461	20240219	110700	429315973900	73600	73600	73700	73600	8227
462	20240219	110600	428710324000	73600	73600	73700	73600	11383
463	20240219	110500	427872377700	73600	73600	73700	73600	8584
464	20240219	110400	427240436700	73600	73600	73700	73600	7971
465	20240219	110300	426653521800	73600	73600	73700	73600	10764
466	20240219	110200	425861151200	73600	73600	73700	73600	5961
467	20240219	110100	425422143300	73700	73600	73700	73600	7581
468	20240219	110000	424863929900	73600	73600	73700	73600	8287
469	20240219	105900	424253590100	73600	73600	73700	73600	7173
470	20240219	105800	423725334900	73600	73600	73700	73600	5489
471	20240219	105700	423321159800	73600	73600	73700	73600	11878
472	20240219	105600	422446833500	73600	73600	73700	73600	4118
473	20240219	105500	422143651300	73600	73600	73700	73600	7393
474	20240219	105400	421599359600	73700	73600	73700	73600	6534
475	20240219	105300	421118289500	73600	73600	73700	73600	7562
476	20240219	105200	420561415500	73700	73600	73700	73600	5654
477	20240219	105100	420145159800	73700	73700	73700	73600	3806
478	20240219	105000	419864933300	73600	73600	73700	73600	10641
479	20240219	104900	419081132900	73600	73600	73700	73600	3307
480	20240219	104800	418837631200	73600	73600	73700	73600	8486
481	20240219	104700	418212488900	73600	73700	73800	73600	30853
482	20240219	104600	415938781800	73700	73600	73800	73600	108611
483	20240219	104500	407934569800	73600	73600	73700	73600	7239
484	20240219	104400	407401503500	73600	73600	73700	73600	7293
485	20240219	104300	406864644100	73600	73600	73700	73500	116721
486	20240219	104200	398274053000	73600	73600	73700	73600	10036
487	20240219	104100	397535296900	73600	73600	73700	73600	11078
488	20240219	104000	396719923600	73600	73600	73700	73600	184954
489	20240219	103900	383105748700	73600	73700	73700	73600	4655
490	20240219	103800	382762967200	73600	73600	73700	73600	17618
491	20240219	103700	381464812200	73600	73700	73800	73600	23186
492	20240219	103600	379756501000	73700	73700	73800	73600	47326
493	20240219	103500	376268741500	73600	73700	73800	73600	24015
494	20240219	103400	374498824000	73700	73700	73800	73600	34557
495	20240219	103300	371952018100	73700	73700	73800	73600	86465
496	20240219	103200	365579613800	73800	73800	73800	73700	11322
497	20240219	103100	364744924200	73800	73700	73800	73700	11149
498	20240219	103000	363922601100	73700	73800	73800	73700	7959
499	20240219	102900	363335503300	73800	73800	73900	73700	97708
500	20240219	102800	356125526900	73900	73800	73900	73700	50910
501	20240219	102700	352368272200	73800	73800	73800	73700	4345
502	20240219	102600	352047923400	73800	73800	73900	73700	141148
503	20240219	102500	341631295800	73800	73700	73900	73700	108955
504	20240219	102400	333590657900	73800	73800	73900	73700	103045
505	20240219	102300	325985867400	73900	73800	73900	73800	10790
506	20240219	102200	325189082300	73800	73900	73900	73700	147853
507	20240219	102100	314277763200	73800	73800	73900	73800	15439
508	20240219	102000	313137558400	73800	73700	73900	73700	174768
509	20240219	101900	300239784700	73800	73800	73800	73700	74522
510	20240219	101800	294740500100	73700	73800	73800	73700	8097
511	20240219	101700	294143515100	73700	73800	73800	73700	6070
512	20240219	101600	293695824200	73700	73700	73800	73700	5200
513	20240219	101500	293312463000	73700	73600	73800	73600	150693
514	20240219	101400	282207059400	73600	73700	73700	73600	8112
515	20240219	101300	281609661700	73700	73600	73700	73600	25395
516	20240219	101200	279739799000	73700	73700	73700	73600	35517
517	20240219	101100	277123326900	73700	73600	73700	73600	13539
518	20240219	101000	276126087600	73600	73600	73700	73600	33085
519	20240219	100900	273688442200	73600	73600	73700	73600	41510
520	20240219	100800	270631735900	73600	73600	73700	73600	78126
521	20240219	100700	264881598900	73700	73700	73700	73600	8409
522	20240219	100600	264262532700	73700	73700	73700	73600	7996
523	20240219	100500	263673828800	73700	73700	73700	73600	8411
524	20240219	100400	263054516900	73700	73700	73700	73600	4621
525	20240219	100300	262714278700	73700	73700	73700	73600	7068
526	20240219	100200	262193860800	73700	73700	73700	73600	27452
527	20240219	100100	260173232700	73700	73600	73700	73600	4718
528	20240219	100000	259825919200	73600	73600	73700	73600	7475
529	20240219	095900	259275407000	73600	73500	73700	73500	44277
530	20240219	095800	256016610200	73600	73500	73600	73500	8076
531	20240219	095700	255422671600	73500	73600	73700	73500	21342
532	20240219	095600	253851996200	73600	73600	73700	73600	46983
533	20240219	095500	250393622800	73600	73700	73700	73600	10974
534	20240219	095400	249585224700	73600	73600	73700	73500	39530
535	20240219	095300	246675878800	73600	73500	73700	73500	109749
536	20240219	095200	238598568200	73500	73500	73600	73500	5912
537	20240219	095100	238163911500	73600	73500	73600	73500	3932
538	20240219	095000	237874884000	73500	73500	73600	73400	218391
539	20240219	094900	221822858700	73500	73500	73600	73500	9704
540	20240219	094800	221109511600	73600	73500	73600	73500	7170
541	20240219	094700	220582421100	73600	73600	73600	73500	12370
542	20240219	094600	219672223800	73600	73500	73600	73500	7763
543	20240219	094500	219101193900	73600	73600	73700	73500	65696
544	20240219	094400	214265897600	73600	73500	73700	73500	193679
545	20240219	094300	200010491100	73500	73500	73600	73500	15671
546	20240219	094200	198858641800	73500	73500	73600	73500	11234
547	20240219	094100	198032883200	73500	73600	73600	73500	6766
548	20240219	094000	197535511700	73500	73500	73600	73500	8325
549	20240219	093900	196923472000	73600	73500	73600	73500	10528
550	20240219	093800	196149335500	73500	73500	73600	73400	94532
551	20240219	093700	189201109700	73500	73600	73600	73500	68803
552	20240219	093600	184143994000	73500	73500	73600	73500	8234
553	20240219	093500	183538571700	73600	73500	73600	73400	65353
554	20240219	093400	178735234200	73400	73600	73600	73400	48628
555	20240219	093300	175161144600	73600	73400	73600	73400	49747
556	20240219	093200	171504683000	73500	73500	73600	73400	86331
557	20240219	093100	165159351200	73600	73400	73600	73400	82378
558	20240219	093000	159103901500	73500	73400	73500	73400	21587
559	20240219	092900	157518437000	73500	73500	73500	73400	11009
560	20240219	092800	156709441800	73400	73500	73600	73400	18709
561	20240219	092700	155334611900	73500	73500	73600	73400	67013
562	20240219	092600	150409250400	73400	73500	73500	73400	11093
563	20240219	092500	149594235400	73400	73500	73600	73400	138247
564	20240219	092400	139433573300	73400	73400	73500	73400	24975
565	20240219	092300	137599938900	73500	73500	73600	73400	20670
566	20240219	092200	136081092200	73500	73400	73600	73400	233644
567	20240219	092100	118908220000	73400	73400	73500	73400	11319
568	20240219	092000	118077114700	73500	73400	73500	73400	9610
569	20240219	091900	117371642500	73400	73400	73500	73400	31212
570	20240219	091800	115080488400	73400	73500	73500	73300	86712
571	20240219	091700	108715682300	73400	73400	73500	73400	16241
572	20240219	091600	107522308400	73400	73500	73500	73400	41401
573	20240219	091500	104479816400	73400	73300	73500	73300	44408
574	20240219	091400	101219829000	73400	73400	73500	73300	121800
575	20240219	091300	92279873400	73300	73300	73400	73300	47816
576	20240219	091200	88774341900	73300	73300	73400	73300	16223
577	20240219	091100	87584795700	73300	73200	73400	73200	92812
578	20240219	091000	80782139300	73200	73300	73300	73200	17538
579	20240219	090900	79497187600	73300	73300	73300	73100	81138
580	20240219	090800	73557843400	73300	73400	73400	73200	108237
581	20240219	090700	65625683300	73400	73400	73400	73300	90801
582	20240219	090600	58961348600	73400	73100	73400	73100	109789
583	20240219	090500	50917658600	73200	73200	73200	73100	34078
584	20240219	090400	48423530200	73200	73000	73200	73000	67893
585	20240219	090300	43459864200	73100	72900	73100	72900	58637
586	20240219	090200	39178560900	72900	72900	73000	72900	42258
587	20240219	090100	36094592200	73000	72900	73000	72800	100474
588	20240219	090000	28768655400	73000	72800	73000	72800	390381