KissMeData/064760/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	193900	1921677500	96600	96600	96600	96600	520
3	20240219	193800	1921677500	96600	96600	96600	96600	0
4	20240219	193700	1921677500	96600	96600	96600	96600	0
5	20240219	193600	1921677500	96600	96600	96600	96600	0
6	20240219	193500	1921677500	96600	96600	96600	96600	0
7	20240219	193400	1921677500	96600	96600	96600	96600	0
8	20240219	193300	1921677500	96600	96600	96600	96600	0
9	20240219	193200	1921677500	96600	96600	96600	96600	0
10	20240219	193100	1921677500	96600	96600	96600	96600	0
11	20240219	193000	1921677500	96600	96600	96600	96600	0
12	20240219	192900	1921677500	96600	96600	96600	96600	0
13	20240219	192800	1921677500	96600	96600	96600	96600	0
14	20240219	192700	1921677500	96600	96600	96600	96600	0
15	20240219	192600	1921677500	96600	96600	96600	96600	0
16	20240219	192500	1921677500	96600	96600	96600	96600	0
17	20240219	192400	1921677500	96600	96600	96600	96600	0
18	20240219	192300	1921677500	96600	96600	96600	96600	0
19	20240219	192200	1921677500	96600	96600	96600	96600	0
20	20240219	192100	1921677500	96600	96600	96600	96600	0
21	20240219	192000	1921677500	96600	96600	96600	96600	0
22	20240219	191900	1921677500	96600	96600	96600	96600	0
23	20240219	191800	1921677500	96600	96600	96600	96600	0
24	20240219	191700	1921677500	96600	96600	96600	96600	0
25	20240219	191600	1921677500	96600	96600	96600	96600	0
26	20240219	191500	1921677500	96600	96600	96600	96600	0
27	20240219	191400	1921677500	96600	96600	96600	96600	0
28	20240219	191300	1921677500	96600	96600	96600	96600	0
29	20240219	191200	1921677500	96600	96600	96600	96600	0
30	20240219	191100	1921677500	96600	96600	96600	96600	0
31	20240219	191000	1921677500	96600	96600	96600	96600	0
32	20240219	190900	1921677500	96600	96600	96600	96600	520
33	20240219	190800	1921677500	96600	96600	96600	96600	0
34	20240219	190700	1921677500	96600	96600	96600	96600	0
35	20240219	190600	1921677500	96600	96600	96600	96600	0
36	20240219	190500	1921677500	96600	96600	96600	96600	0
37	20240219	190400	1921677500	96600	96600	96600	96600	0
38	20240219	190300	1921677500	96600	96600	96600	96600	0
39	20240219	190200	1921677500	96600	96600	96600	96600	0
40	20240219	190100	1921677500	96600	96600	96600	96600	0
41	20240219	190000	1921677500	96600	96600	96600	96600	0
42	20240219	185900	1921677500	96600	96600	96600	96600	0
43	20240219	185800	1921677500	96600	96600	96600	96600	0
44	20240219	185700	1921677500	96600	96600	96600	96600	0
45	20240219	185600	1921677500	96600	96600	96600	96600	0
46	20240219	185500	1921677500	96600	96600	96600	96600	0
47	20240219	185400	1921677500	96600	96600	96600	96600	0
48	20240219	185300	1921677500	96600	96600	96600	96600	0
49	20240219	185200	1921677500	96600	96600	96600	96600	0
50	20240219	185100	1921677500	96600	96600	96600	96600	0
51	20240219	185000	1921677500	96600	96600	96600	96600	0
52	20240219	184900	1921677500	96600	96600	96600	96600	0
53	20240219	184800	1921677500	96600	96600	96600	96600	0
54	20240219	184700	1921677500	96600	96600	96600	96600	0
55	20240219	184600	1921677500	96600	96600	96600	96600	0
56	20240219	184500	1921677500	96600	96600	96600	96600	0
57	20240219	184400	1921677500	96600	96600	96600	96600	0
58	20240219	184300	1921677500	96600	96600	96600	96600	0
59	20240219	184200	1921677500	96600	96600	96600	96600	0
60	20240219	184100	1921677500	96600	96600	96600	96600	0
61	20240219	184000	1921677500	96600	96600	96600	96600	0
62	20240219	183900	1921677500	96600	96600	96600	96600	520
63	20240219	183800	1921677500	96600	96600	96600	96600	0
64	20240219	183700	1921677500	96600	96600	96600	96600	0
65	20240219	183600	1921677500	96600	96600	96600	96600	0
66	20240219	183500	1921677500	96600	96600	96600	96600	0
67	20240219	183400	1921677500	96600	96600	96600	96600	0
68	20240219	183300	1921677500	96600	96600	96600	96600	0
69	20240219	183200	1921677500	96600	96600	96600	96600	0
70	20240219	183100	1921677500	96600	96600	96600	96600	0
71	20240219	183000	1921677500	96600	96600	96600	96600	0
72	20240219	182900	1921677500	96600	96600	96600	96600	0
73	20240219	182800	1921677500	96600	96600	96600	96600	0
74	20240219	182700	1921677500	96600	96600	96600	96600	0
75	20240219	182600	1921677500	96600	96600	96600	96600	0
76	20240219	182500	1921677500	96600	96600	96600	96600	0
77	20240219	182400	1921677500	96600	96600	96600	96600	0
78	20240219	182300	1921677500	96600	96600	96600	96600	0
79	20240219	182200	1921677500	96600	96600	96600	96600	0
80	20240219	182100	1921677500	96600	96600	96600	96600	0
81	20240219	182000	1921677500	96600	96600	96600	96600	0
82	20240219	181900	1921677500	96600	96600	96600	96600	0
83	20240219	181800	1921677500	96600	96600	96600	96600	0
84	20240219	181700	1921677500	96600	96600	96600	96600	0
85	20240219	181600	1921677500	96600	96600	96600	96600	0
86	20240219	181500	1921677500	96600	96600	96600	96600	0
87	20240219	181400	1921677500	96600	96600	96600	96600	0
88	20240219	181300	1921677500	96600	96600	96600	96600	0
89	20240219	181200	1921677500	96600	96600	96600	96600	0
90	20240219	181100	1921677500	96600	96600	96600	96600	0
91	20240219	181000	1921677500	96600	96600	96600	96600	0
92	20240219	180900	1921677500	96600	96600	96600	96600	520
93	20240219	180800	1921677500	96600	96600	96600	96600	0
94	20240219	180700	1921677500	96600	96600	96600	96600	0
95	20240219	180600	1921677500	96600	96600	96600	96600	0
96	20240219	180500	1921677500	96600	96600	96600	96600	0
97	20240219	180400	1921677500	96600	96600	96600	96600	0
98	20240219	180300	1921677500	96600	96600	96600	96600	0
99	20240219	180200	1921677500	96600	96600	96600	96600	0
100	20240219	180100	1921677500	96600	96600	96600	96600	0
101	20240219	180000	1921677500	96600	96600	96600	96600	0
102	20240219	175900	1921677500	96600	96600	96600	96600	0
103	20240219	175800	1921677500	96600	96600	96600	96600	0
104	20240219	175700	1921677500	96600	96600	96600	96600	0
105	20240219	175600	1921677500	96600	96600	96600	96600	0
106	20240219	175500	1921677500	96600	96600	96600	96600	0
107	20240219	175400	1921677500	96600	96600	96600	96600	0
108	20240219	175300	1921677500	96600	96600	96600	96600	0
109	20240219	175200	1921677500	96600	96600	96600	96600	0
110	20240219	175100	1921677500	96600	96600	96600	96600	0
111	20240219	175000	1921677500	96600	96600	96600	96600	0
112	20240219	174900	1921677500	96600	96600	96600	96600	0
113	20240219	174800	1921677500	96600	96600	96600	96600	0
114	20240219	174700	1921677500	96600	96600	96600	96600	0
115	20240219	174600	1921677500	96600	96600	96600	96600	0
116	20240219	174500	1921677500	96600	96600	96600	96600	0
117	20240219	174400	1921677500	96600	96600	96600	96600	0
118	20240219	174300	1921677500	96600	96600	96600	96600	0
119	20240219	174200	1921677500	96600	96600	96600	96600	0
120	20240219	174100	1921677500	96600	96600	96600	96600	0
121	20240219	174000	1921677500	96600	96600	96600	96600	0
122	20240219	173900	1921677500	96600	96600	96600	96600	520
123	20240219	173800	1921677500	96600	96600	96600	96600	0
124	20240219	173700	1921677500	96600	96600	96600	96600	0
125	20240219	173600	1921677500	96600	96600	96600	96600	0
126	20240219	173500	1921677500	96600	96600	96600	96600	0
127	20240219	173400	1921677500	96600	96600	96600	96600	0
128	20240219	173300	1921677500	96600	96600	96600	96600	0
129	20240219	173200	1921677500	96600	96600	96600	96600	0
130	20240219	173100	1921677500	96600	96600	96600	96600	0
131	20240219	173000	1921677500	96600	96600	96600	96600	0
132	20240219	172900	1921677500	96600	96600	96600	96600	0
133	20240219	172800	1921677500	96600	96600	96600	96600	0
134	20240219	172700	1921677500	96600	96600	96600	96600	0
135	20240219	172600	1921677500	96600	96600	96600	96600	0
136	20240219	172500	1921677500	96600	96600	96600	96600	0
137	20240219	172400	1921677500	96600	96600	96600	96600	0
138	20240219	172300	1921677500	96600	96600	96600	96600	0
139	20240219	172200	1921677500	96600	96600	96600	96600	0
140	20240219	172100	1921677500	96600	96600	96600	96600	0
141	20240219	172000	1921677500	96600	96600	96600	96600	0
142	20240219	171900	1921677500	96600	96600	96600	96600	0
143	20240219	171800	1921677500	96600	96600	96600	96600	0
144	20240219	171700	1921677500	96600	96600	96600	96600	0
145	20240219	171600	1921677500	96600	96600	96600	96600	0
146	20240219	171500	1921677500	96600	96600	96600	96600	0
147	20240219	171400	1921677500	96600	96600	96600	96600	0
148	20240219	171300	1921677500	96600	96600	96600	96600	0
149	20240219	171200	1921677500	96600	96600	96600	96600	0
150	20240219	171100	1921677500	96600	96600	96600	96600	0
151	20240219	171000	1921677500	96600	96600	96600	96600	0
152	20240219	170900	1921677500	96600	96600	96600	96600	520
153	20240219	170800	1921677500	96600	96600	96600	96600	0
154	20240219	170700	1921677500	96600	96600	96600	96600	0
155	20240219	170600	1921677500	96600	96600	96600	96600	0
156	20240219	170500	1921677500	96600	96600	96600	96600	0
157	20240219	170400	1921677500	96600	96600	96600	96600	0
158	20240219	170300	1921677500	96600	96600	96600	96600	0
159	20240219	170200	1921677500	96600	96600	96600	96600	0
160	20240219	170100	1921677500	96600	96600	96600	96600	0
161	20240219	170000	1921677500	96600	96600	96600	96600	0
162	20240219	165900	1921677500	96600	96600	96600	96600	0
163	20240219	165800	1921677500	96600	96600	96600	96600	0
164	20240219	165700	1921677500	96600	96600	96600	96600	0
165	20240219	165600	1921677500	96600	96600	96600	96600	0
166	20240219	165500	1921677500	96600	96600	96600	96600	0
167	20240219	165400	1921677500	96600	96600	96600	96600	0
168	20240219	165300	1921677500	96600	96600	96600	96600	0
169	20240219	165200	1921677500	96600	96600	96600	96600	0
170	20240219	165100	1921677500	96600	96600	96600	96600	0
171	20240219	165000	1921677500	96600	96600	96600	96600	0
172	20240219	164900	1921677500	96600	96600	96600	96600	0
173	20240219	164800	1921677500	96600	96600	96600	96600	0
174	20240219	164700	1921677500	96600	96600	96600	96600	0
175	20240219	164600	1921677500	96600	96600	96600	96600	0
176	20240219	164500	1921677500	96600	96600	96600	96600	0
177	20240219	164400	1921677500	96600	96600	96600	96600	0
178	20240219	164300	1921677500	96600	96600	96600	96600	0
179	20240219	164200	1921677500	96600	96600	96600	96600	0
180	20240219	164100	1921677500	96600	96600	96600	96600	0
181	20240219	164000	1921677500	96600	96600	96600	96600	0
182	20240219	163900	1921677500	96600	96600	96600	96600	520
183	20240219	163800	1921677500	96600	96600	96600	96600	0
184	20240219	163700	1921677500	96600	96600	96600	96600	0
185	20240219	163600	1921677500	96600	96600	96600	96600	0
186	20240219	163500	1921677500	96600	96600	96600	96600	0
187	20240219	163400	1921677500	96600	96600	96600	96600	0
188	20240219	163300	1921677500	96600	96600	96600	96600	0
189	20240219	163200	1921677500	96600	96600	96600	96600	0
190	20240219	163100	1921677500	96600	96600	96600	96600	0
191	20240219	163000	1921677500	96600	96600	96600	96600	0
192	20240219	162900	1921677500	96600	96600	96600	96600	0
193	20240219	162800	1921677500	96600	96600	96600	96600	0
194	20240219	162700	1921677500	96600	96600	96600	96600	0
195	20240219	162600	1921677500	96600	96600	96600	96600	0
196	20240219	162500	1921677500	96600	96600	96600	96600	0
197	20240219	162400	1921677500	96600	96600	96600	96600	0
198	20240219	162300	1921677500	96600	96600	96600	96600	0
199	20240219	162200	1921677500	96600	96600	96600	96600	0
200	20240219	162100	1921677500	96600	96600	96600	96600	0
201	20240219	162000	1921677500	96600	96600	96600	96600	0
202	20240219	161900	1921677500	96600	96600	96600	96600	0
203	20240219	161800	1921677500	96600	96600	96600	96600	0
204	20240219	161700	1921677500	96600	96600	96600	96600	0
205	20240219	161600	1921677500	96600	96600	96600	96600	0
206	20240219	161500	1921677500	96600	96600	96600	96600	0
207	20240219	161400	1921677500	96600	96600	96600	96600	0
208	20240219	161300	1921677500	96600	96600	96600	96600	0
209	20240219	161200	1921677500	96600	96600	96600	96600	0
210	20240219	161100	1921677500	96600	96600	96600	96600	0
211	20240219	161000	1921677500	96600	96600	96600	96600	0
212	20240219	160900	1921677500	96600	96600	96600	96600	520
213	20240219	160800	1921677500	96600	96600	96600	96600	0
214	20240219	160700	1921677500	96600	96600	96600	96600	0
215	20240219	160600	1921677500	96600	96600	96600	96600	0
216	20240219	160500	1921677500	96600	96600	96600	96600	0
217	20240219	160400	1921677500	96600	96600	96600	96600	0
218	20240219	160300	1921677500	96600	96600	96600	96600	0
219	20240219	160200	1921677500	96600	96600	96600	96600	0
220	20240219	160100	1921677500	96600	96600	96600	96600	0
221	20240219	160000	1921677500	96600	96600	96600	96600	0
222	20240219	155900	1921677500	96600	96600	96600	96600	0
223	20240219	155800	1921677500	96600	96600	96600	96600	0
224	20240219	155700	1921677500	96600	96600	96600	96600	0
225	20240219	155600	1921677500	96600	96600	96600	96600	0
226	20240219	155500	1921677500	96600	96600	96600	96600	0
227	20240219	155400	1921677500	96600	96600	96600	96600	0
228	20240219	155300	1921677500	96600	96600	96600	96600	0
229	20240219	155200	1921677500	96600	96600	96600	96600	0
230	20240219	155100	1921677500	96600	96600	96600	96600	0
231	20240219	155000	1921677500	96600	96600	96600	96600	0
232	20240219	154900	1921677500	96600	96600	96600	96600	0
233	20240219	154800	1921677500	96600	96600	96600	96600	0
234	20240219	154700	1921677500	96600	96600	96600	96600	0
235	20240219	154600	1921677500	96600	96600	96600	96600	0
236	20240219	154500	1921677500	96600	96600	96600	96600	0
237	20240219	154400	1921677500	96600	96600	96600	96600	0
238	20240219	154300	1921677500	96600	96600	96600	96600	0
239	20240219	154200	1921677500	96600	96600	96600	96600	0
240	20240219	154100	1921677500	96600	96600	96600	96600	0
241	20240219	154000	1921677500	96600	96600	96600	96600	0
242	20240219	153900	1921677500	96600	96600	96600	96600	520
243	20240219	153800	1921677500	96600	96600	96600	96600	0
244	20240219	153700	1921677500	96600	96600	96600	96600	0
245	20240219	153600	1921677500	96600	96600	96600	96600	0
246	20240219	153500	1921677500	96600	96600	96600	96600	0
247	20240219	153400	1921677500	96600	96600	96600	96600	0
248	20240219	153300	1921677500	96600	96600	96600	96600	0
249	20240219	153200	1921677500	96600	96600	96600	96600	0
250	20240219	153100	1921677500	96600	96600	96600	96600	0
251	20240219	153000	1921677500	96600	96600	96600	96600	520
252	20240219	152900	1871445500	96400	96400	96400	96400	0
253	20240219	152800	1871445500	96400	96400	96400	96400	0
254	20240219	152700	1871445500	96400	96400	96400	96400	0
255	20240219	152600	1871445500	96400	96400	96400	96400	0
256	20240219	152500	1871445500	96400	96400	96400	96400	0
257	20240219	152400	1871445500	96400	96400	96400	96400	0
258	20240219	152300	1871445500	96400	96400	96400	96400	0
259	20240219	152200	1871445500	96400	96400	96400	96400	0
260	20240219	152100	1871445500	96400	96400	96400	96400	0
261	20240219	152000	1871445500	96400	96400	96400	96400	0
262	20240219	151900	1871445500	96400	96300	96400	96200	114
263	20240219	151800	1860469700	96400	96000	96400	95900	208
264	20240219	151700	1840483900	96000	96100	96100	96000	66
265	20240219	151600	1834142400	96100	96200	96300	96100	195
266	20240219	151500	1815383200	96300	96200	96300	96200	67
267	20240219	151400	1808937500	96200	96300	96300	96200	20
268	20240219	151300	1807013200	96200	96100	96300	96100	69
269	20240219	151200	1800374800	96300	96200	96300	96200	21
270	20240219	151100	1798354200	96200	96100	96200	96100	11
271	20240219	151000	1797297000	96100	96100	96400	96100	65
272	20240219	150900	1791043900	96200	96100	96200	96100	16
273	20240219	150800	1789506100	96100	96100	96300	96100	52
274	20240219	150700	1784503700	96100	96100	96200	96100	13
275	20240219	150600	1783254300	96000	96100	96200	96000	86
276	20240219	150500	1774990900	96100	96300	96300	96100	22
277	20240219	150400	1772873600	96300	96200	96300	96200	16
278	20240219	150300	1771333000	96200	96200	96400	96200	106
279	20240219	150200	1761119900	96200	96300	96300	96200	16
280	20240219	150100	1759580400	96200	96200	96200	96200	30
281	20240219	150000	1756694400	96200	96200	96300	96200	57
282	20240219	145900	1751209200	96300	96500	96500	96300	92
283	20240219	145800	1742335300	96500	96200	96600	96200	38
284	20240219	145700	1738673200	96200	96300	96300	96200	112
285	20240219	145600	1727888800	96300	96300	96300	96200	30
286	20240219	145500	1725000000	96200	96200	96300	96200	19
287	20240219	145400	1723171300	96200	96200	96300	96200	27
288	20240219	145300	1720573300	96200	96200	96200	96200	1
289	20240219	145200	1720477100	96200	96200	96300	96200	14
290	20240219	145100	1719130200	96200	96200	96200	96200	23
291	20240219	145000	1716917600	96200	96200	96300	96200	40
292	20240219	144900	1713069500	96200	96300	96300	96200	25
293	20240219	144800	1710662600	96300	96400	96400	96200	83
294	20240219	144700	1702670700	96300	96300	96300	96300	14
295	20240219	144600	1701322500	96300	96400	96400	96300	23
296	20240219	144500	1699107500	96400	96200	96400	96200	54
297	20240219	144400	1693903000	96200	96300	96300	96200	9
298	20240219	144300	1693037100	96300	96400	96400	96200	40
299	20240219	144200	1689184600	96400	96200	96400	96200	17
300	20240219	144100	1687546600	96200	96300	96300	96200	21
301	20240219	144000	1685524500	96200	96400	96400	96200	83
302	20240219	143900	1677526500	96400	96400	96400	96400	9
303	20240219	143800	1676658900	96400	96300	96800	96300	22
304	20240219	143700	1674538300	96200	96200	96300	96200	41
305	20240219	143600	1670590900	96200	96200	96300	96200	16
306	20240219	143500	1669051600	96200	96200	96300	96200	87
307	20240219	143400	1660674200	96200	96200	96300	96200	86
308	20240219	143300	1652398000	96100	95800	96100	95800	25
309	20240219	143200	1650000700	95800	95700	96200	95700	68
310	20240219	143100	1643488400	95700	95700	95900	95700	11
311	20240219	143000	1642435500	95700	95900	96000	95700	74
312	20240219	142900	1635352300	95700	95700	95800	95600	120
313	20240219	142800	1623859900	95700	95700	95700	95700	107
314	20240219	142700	1613620000	95700	95700	95700	95700	120
315	20240219	142600	1602136000	95700	95700	95700	95700	3
316	20240219	142500	1601848900	95700	95700	95700	95700	83
317	20240219	142400	1593905800	95700	95700	95700	95700	28
318	20240219	142300	1591226200	95700	95700	95800	95700	111
319	20240219	142200	1580593900	95700	95700	95800	95700	32
320	20240219	142100	1577529100	95700	95700	95800	95700	107
321	20240219	142000	1567288600	95800	95700	95800	95700	90
322	20240219	141900	1558668000	95700	95700	95800	95600	34
323	20240219	141800	1555415000	95800	95700	95800	95700	212
324	20240219	141700	1535117200	95800	95700	95800	95700	8
325	20240219	141600	1534351300	95700	95700	95700	95700	103
326	20240219	141500	1524494200	95700	95700	95700	95700	13
327	20240219	141400	1523250100	95700	95800	95800	95600	49
328	20240219	141300	1518556800	95800	95700	95800	95700	157
329	20240219	141200	1503531500	95700	95700	95700	95600	143
330	20240219	141100	1489846600	95600	95600	95700	95600	88
331	20240219	141000	1481425500	95600	95700	95700	95600	85
332	20240219	140900	1473291100	95700	95700	95700	95700	102
333	20240219	140800	1463529700	95700	95700	95800	95700	17
334	20240219	140700	1461901500	95700	95800	95800	95700	82
335	20240219	140600	1454053900	95700	95800	95800	95700	34
336	20240219	140500	1450797300	95800	95800	95800	95800	6
337	20240219	140400	1450222500	95900	95800	95900	95800	52
338	20240219	140300	1445236000	96100	95700	96100	95700	96
339	20240219	140200	1436047800	95700	95700	95700	95700	3
340	20240219	140100	1435760700	95700	95700	95700	95700	75
341	20240219	140000	1428583200	95700	95800	95800	95700	160
342	20240219	135900	1413262000	95800	95900	95900	95800	21
343	20240219	135800	1411248700	95800	95900	95900	95800	74
344	20240219	135700	1404159300	95800	95900	95900	95800	107
345	20240219	135600	1393908600	95900	95900	95900	95800	85
346	20240219	135500	1385765400	95900	95800	95900	95800	16
347	20240219	135400	1384232000	95800	95900	95900	95800	82
348	20240219	135300	1376368800	95900	95900	95900	95900	117
349	20240219	135200	1365148500	95900	95900	95900	95900	37
350	20240219	135100	1361600200	95900	96000	96000	95900	122
351	20240219	135000	1349896500	95900	96100	96100	95900	73
352	20240219	134900	1342888800	96000	96000	96100	96000	32
353	20240219	134800	1339814600	96000	95900	96000	95900	107
354	20240219	134700	1329543500	96100	96100	96100	95900	102
355	20240219	134600	1319748700	96100	95900	96100	95900	211
356	20240219	134500	1299487400	95900	96000	96000	95900	37
357	20240219	134400	1295935900	96000	95900	96000	95800	135
358	20240219	134300	1282986200	95900	95900	95900	95900	8
359	20240219	134200	1282219000	95900	96000	96100	95900	59
360	20240219	134100	1276555500	96000	95900	96000	95900	70
361	20240219	134000	1269842100	95900	96000	96100	95900	18
362	20240219	133900	1268114300	95900	95900	96000	95900	120
363	20240219	133800	1256604500	95900	95900	96000	95900	107
364	20240219	133700	1246342400	96000	95900	96000	95900	4
365	20240219	133600	1245958700	95900	95900	96300	95900	33
366	20240219	133500	1242792000	95900	95900	96400	95900	5
367	20240219	133400	1242311800	95800	95800	95900	95800	31
368	20240219	133300	1239339600	95800	95800	95900	95800	127
369	20240219	133200	1227171600	95900	95900	95900	95800	41
370	20240219	133100	1223239900	95900	95800	96000	95800	111
371	20240219	133000	1212594300	95900	95900	95900	95800	83
372	20240219	132900	1204635000	95800	95900	95900	95800	73
373	20240219	132800	1197636400	95900	95900	95900	95900	28
374	20240219	132700	1194951200	96000	96100	96100	96000	129
375	20240219	132600	1182566500	96000	96000	96000	96000	77
376	20240219	132500	1175174500	96000	96100	96100	96000	19
377	20240219	132400	1173349700	96000	96000	96100	96000	84
378	20240219	132300	1165285500	96100	96100	96100	96000	98
379	20240219	132200	1155875700	96000	96100	96100	96000	130
380	20240219	132100	1143383400	96100	96100	96100	96100	13
381	20240219	132000	1142134100	96100	96100	96100	96100	68
382	20240219	131900	1135599300	96100	96100	96200	96100	110
383	20240219	131800	1125027100	96100	96100	96100	96100	15
384	20240219	131700	1123585600	96100	96100	96200	96100	94
385	20240219	131600	1114551500	96100	96100	96200	96100	114
386	20240219	131500	1103595300	96100	96100	96100	96100	5
387	20240219	131400	1103114800	96200	96200	96200	96200	136
388	20240219	131300	1090031600	96300	96200	96300	96200	88
389	20240219	131200	1081565600	96200	96200	96300	96200	59
390	20240219	131100	1075885100	96200	96200	96300	96200	102
391	20240219	131000	1066072100	96200	96200	96300	96200	197
392	20240219	130900	1047119000	96200	96200	96300	96200	30
393	20240219	130800	1044232800	96200	96200	96300	96200	127
394	20240219	130700	1032013000	96200	96300	96400	96200	318
395	20240219	130600	1001388600	96300	96300	96300	96300	13
396	20240219	130500	1000136700	96400	96400	96500	96400	80
397	20240219	130400	992424500	96400	96400	96500	96400	92
398	20240219	130300	983555100	96400	96500	96500	96400	118
399	20240219	130200	972168700	96500	96500	96600	96500	116
400	20240219	130100	960973700	96600	96500	96600	96500	4
401	20240219	130000	960587600	96500	96500	96600	96500	9
402	20240219	125900	959719000	96500	96600	96600	96500	75
403	20240219	125800	952474400	96600	96600	96700	96600	67
404	20240219	125700	946002100	96700	96600	96700	96600	23
405	20240219	125600	943780100	96600	96600	96600	96600	6
406	20240219	125500	943200500	96700	96700	96700	96600	10
407	20240219	125400	942234300	96600	96600	96700	96600	66
408	20240219	125300	935858200	96600	96600	96600	96600	3
409	20240219	125200	935568400	96600	96600	96700	96600	11
410	20240219	125100	934505600	96600	96600	96700	96600	16
411	20240219	125000	932959400	96600	96600	96600	96600	3
412	20240219	124900	932669600	96600	96600	96600	96600	7
413	20240219	124800	931993400	96700	96600	96700	96600	20
414	20240219	124700	930061200	96600	96700	96700	96600	235
415	20240219	124600	907336800	96700	96700	96800	96700	6
416	20240219	124500	906756500	96700	96800	96800	96700	118
417	20240219	124400	895334900	96800	96800	96800	96800	6
418	20240219	124300	894754100	96900	96900	96900	96800	12
419	20240219	124200	893591900	96800	96800	96900	96800	81
420	20240219	124100	885750500	96800	96800	96900	96800	10
421	20240219	124000	884781800	96800	96800	96800	96800	11
422	20240219	123900	883717000	96800	96800	96800	96800	1
423	20240219	123800	883620200	97000	96800	97000	96800	7
424	20240219	123700	882942000	96800	96800	96900	96800	9
425	20240219	123600	882070700	96900	96800	96900	96800	15
426	20240219	123500	880618300	96800	96800	96800	96800	1
427	20240219	123400	880521500	96800	96800	96900	96800	23
428	20240219	123300	878295000	96900	96900	97000	96900	67
429	20240219	123200	871802600	97100	97000	97100	97000	3
430	20240219	123100	871511500	96900	97000	97100	96900	17
431	20240219	123000	869861600	97000	97000	97100	97000	25
432	20240219	122900	867436300	97000	96900	97000	96900	7
433	20240219	122800	866757600	96900	96900	97100	96900	11
434	20240219	122700	865691100	96900	97000	97000	96900	10
435	20240219	122600	864721600	97000	97000	97000	97000	3
436	20240219	122500	864430600	96900	96900	97000	96900	57
437	20240219	122400	858907200	96900	96900	96900	96900	14
438	20240219	122300	857550600	96900	96900	96900	96900	3
439	20240219	122200	857259900	96900	96900	97000	96900	13
440	20240219	122100	856000000	97000	97000	97000	96900	9
441	20240219	122000	855127500	96900	97000	97000	96900	6
442	20240219	121900	854545700	97000	96900	97000	96900	6
443	20240219	121800	853964200	97000	97000	97000	96900	13
444	20240219	121700	852704100	97000	96900	97000	96900	22
445	20240219	121600	850570600	96900	96900	97000	96900	8
446	20240219	121500	849795300	96900	96900	97000	96900	12
447	20240219	121400	848632400	96900	96900	97000	96900	53
448	20240219	121300	843496400	96900	96800	96900	96800	5
449	20240219	121200	843012300	96900	96800	96900	96800	15
450	20240219	121100	841559300	96900	96900	96900	96900	3
451	20240219	121000	841268600	96900	96900	96900	96800	6
452	20240219	120900	840687600	96800	96800	96800	96800	12
453	20240219	120800	839526000	96800	96800	96800	96800	1
454	20240219	120700	839429200	96800	96800	97000	96700	16
455	20240219	120600	837880300	96700	96700	96700	96700	13
456	20240219	120500	836623200	96800	96800	96800	96800	1
457	20240219	120400	836526400	96800	96700	96900	96700	6
458	20240219	120300	835945700	96900	96700	97000	96700	21
459	20240219	120200	833912300	96800	96700	96800	96700	12
460	20240219	120100	832751400	96700	96700	96700	96700	4
461	20240219	120000	832364600	97000	96700	97000	96700	22
462	20240219	115900	830233100	96800	96700	96800	96700	9
463	20240219	115800	829362100	96700	96700	96700	96700	4
464	20240219	115700	828975300	96700	96700	97000	96700	10
465	20240219	115600	828008000	97000	96700	97000	96700	4
466	20240219	115500	827620700	96700	96700	96900	96700	14
467	20240219	115400	826266300	97000	96900	97000	96800	17
468	20240219	115300	824619500	96900	96800	96900	96800	2
469	20240219	115200	824425800	96900	96800	96900	96800	10
470	20240219	115100	823457600	96900	96900	97000	96900	13
471	20240219	115000	822197800	96900	96900	96900	96900	3
472	20240219	114900	821907100	97000	97000	97000	97000	1
473	20240219	114800	821810100	97000	97000	97100	97000	14
474	20240219	114700	820452000	97100	97100	97100	97100	1
475	20240219	114600	820354900	97100	97000	97100	97000	6
476	20240219	114500	819772700	97000	97000	97000	97000	6
477	20240219	114400	819190700	97200	97100	97200	97000	42
478	20240219	114300	815114200	97200	96800	97200	96800	95
479	20240219	114200	805894400	96800	96800	96800	96700	18
480	20240219	114100	804152100	96800	96900	96900	96800	5
481	20240219	114000	803667700	96900	96800	97000	96800	10
482	20240219	113900	802698800	96800	96800	96900	96800	14
483	20240219	113800	801343200	96800	96800	96800	96800	2
484	20240219	113700	801149600	97000	96900	97000	96800	13
485	20240219	113600	799890100	96800	96800	96800	96800	7
486	20240219	113500	799212500	97000	96700	97000	96700	6
487	20240219	113400	798631000	96800	96700	96800	96700	7
488	20240219	113300	797953900	96800	96700	96800	96700	8
489	20240219	113200	797180200	97000	96900	97000	96900	3
490	20240219	113100	796889400	96900	96800	96900	96800	7
491	20240219	113000	796211500	96700	96700	96800	96700	24
492	20240219	112900	793890600	96700	96700	96800	96700	6
493	20240219	112800	793310300	96800	96700	96800	96700	4
494	20240219	112700	792923400	96700	96700	96800	96700	27
495	20240219	112600	790311700	96700	96700	96800	96700	20
496	20240219	112500	788377600	96700	96800	96900	96700	19
497	20240219	112400	786538500	96800	96800	96800	96800	11
498	20240219	112300	785473700	96800	96800	96900	96800	4
499	20240219	112200	785086400	96800	96700	96800	96700	32
500	20240219	112100	781989600	96800	96700	96800	96700	5
501	20240219	112000	781505900	96900	96800	96900	96800	110
502	20240219	111900	770857400	96800	96800	96800	96800	3
503	20240219	111800	770567000	96800	96900	96900	96800	22
504	20240219	111700	768435500	97000	96900	97000	96900	3
505	20240219	111600	768144700	96900	97000	97000	96900	6
506	20240219	111500	767563100	97000	97000	97000	97000	90
507	20240219	111400	758833100	97000	97000	97100	97000	8
508	20240219	111300	758057000	97000	97000	97000	97000	2
509	20240219	111200	757863000	97000	97100	97200	97000	36
510	20240219	111100	754367300	97100	97100	97100	97100	6
511	20240219	111000	753784700	97100	97000	97100	97000	7
512	20240219	110900	753105300	97000	97000	97000	97000	16
513	20240219	110800	751553300	97000	97000	97000	97000	7
514	20240219	110700	750874300	97000	97000	97100	97000	15
515	20240219	110600	749418000	97100	97000	97100	97000	8
516	20240219	110500	748641700	97100	97000	97100	97000	12
517	20240219	110400	747476700	97000	97000	97100	97000	7
518	20240219	110300	746797600	97100	97100	97100	97000	15
519	20240219	110200	745342200	97100	97000	97100	97000	28
520	20240219	110100	742625600	97000	97200	97200	97000	4
521	20240219	110000	742237400	97200	97200	97300	97200	15
522	20240219	105900	740779300	97200	97000	97500	97000	38
523	20240219	105800	737085600	97000	97000	97000	97000	8
524	20240219	105700	736309600	97100	97100	97200	97100	23
525	20240219	105600	734075900	97100	97200	97200	97100	17
526	20240219	105500	732423700	97300	97300	97600	97300	31
527	20240219	105400	729406500	97300	97300	97600	97300	66
528	20240219	105300	722977900	97400	97600	97700	97400	6
529	20240219	105200	722392300	97600	97400	97600	97300	52
530	20240219	105100	717323500	97300	97300	97300	97300	7
531	20240219	105000	716642400	97500	97500	97500	97500	21
532	20240219	104900	714594900	97500	97200	97500	97200	10
533	20240219	104800	713622100	97100	97100	97500	97100	12
534	20240219	104700	712456400	97100	97100	97100	97100	3
535	20240219	104600	712165100	97100	97300	97500	97100	7
536	20240219	104500	711484000	97300	97100	97400	97100	18
537	20240219	104400	709733800	97100	97300	97300	97100	11
538	20240219	104300	708664300	97400	97300	97400	97300	78
539	20240219	104200	701073000	97300	97100	97300	97100	15
540	20240219	104100	699615700	97100	97100	97100	97100	3
541	20240219	104000	699324400	97100	97400	97400	97100	69
542	20240219	103900	692604200	97100	97200	97500	97100	56
543	20240219	103800	687157700	97200	97200	97200	97200	1
544	20240219	103700	687060500	97100	97100	97400	97100	37
545	20240219	103600	683460500	97100	97100	97200	97000	19
546	20240219	103500	681615300	97100	97100	97100	97100	1
547	20240219	103400	681518200	97200	97200	97200	97200	18
548	20240219	103300	679768600	97200	97300	97300	97200	153
549	20240219	103200	664890000	97300	97400	97400	97300	5
550	20240219	103100	664403400	97300	97300	97300	97300	2
551	20240219	103000	664208800	97300	97300	97400	97300	16
552	20240219	102900	662651900	97400	97500	97500	97300	67
553	20240219	102800	656125800	97500	97500	97500	97500	20
554	20240219	102700	654175800	97500	97600	97600	97500	148
555	20240219	102600	639731200	97600	97700	97700	97600	94
556	20240219	102500	630552500	97800	97700	97800	97700	16
557	20240219	102400	628989000	97700	97500	97700	97500	125
558	20240219	102300	616782000	97600	97600	97600	97600	24
559	20240219	102200	614439600	97600	97500	97600	97500	132
560	20240219	102100	601568900	97400	97400	97400	97400	30
561	20240219	102000	598646900	97500	97500	97500	97400	8
562	20240219	101900	597867200	97400	97500	97500	97400	22
563	20240219	101800	595724200	97600	97200	97600	97200	798
564	20240219	101700	518029000	97200	97200	97200	97200	149
565	20240219	101600	503546200	97200	97100	97200	97100	626
566	20240219	101500	442752400	97100	97000	97100	97000	10
567	20240219	101400	441782300	97000	97100	97100	97000	2
568	20240219	101300	441588200	97000	97000	97000	97000	0
569	20240219	101200	441588200	97000	97000	97000	97000	414
570	20240219	101100	401430200	97000	97000	97000	97000	1
571	20240219	101000	401333200	97000	96900	97000	96900	32
572	20240219	100900	398231400	96900	96600	96900	96600	135
573	20240219	100800	385156600	96800	96800	96800	96800	11
574	20240219	100700	384091800	96800	96800	96800	96800	21
575	20240219	100600	382059000	96600	96600	96600	96600	16
576	20240219	100500	380513400	96900	96900	96900	96900	0
577	20240219	100400	380513400	96900	96900	96900	96900	0
578	20240219	100300	380513400	96900	96900	96900	96900	60
579	20240219	100200	374699400	96900	96900	96900	96900	79
580	20240219	100100	367044300	97000	97000	97000	97000	38
581	20240219	100000	363358300	97000	97000	97000	97000	1
582	20240219	095900	363261300	97000	96900	97000	96900	122
583	20240219	095800	351439300	96900	97000	97000	96900	26
584	20240219	095700	348918400	97000	96900	97000	96900	12
585	20240219	095600	347754900	96900	96900	96900	96900	50
586	20240219	095500	342909900	96900	96900	96900	96900	1
587	20240219	095400	342813000	96900	96900	96900	96900	122
588	20240219	095300	330991200	96900	96800	96900	96800	79
589	20240219	095200	323341100	96800	96800	96800	96800	0
590	20240219	095100	323341100	96800	96800	96800	96800	15
591	20240219	095000	321889100	96700	96700	96700	96700	52
592	20240219	094900	316860700	96600	96600	96600	96600	0
593	20240219	094800	316860700	96600	96600	96600	96600	59
594	20240219	094700	311161300	96700	96700	96700	96700	0
595	20240219	094600	311161300	96700	96700	96700	96700	20
596	20240219	094500	309227300	96700	96700	96700	96700	11
597	20240219	094400	308163600	96700	96600	96700	96600	21
598	20240219	094300	306133400	96600	96600	96600	96600	67
599	20240219	094200	299661200	96600	96600	96600	96600	1
600	20240219	094100	299564600	96600	96500	96600	96500	3
601	20240219	094000	299274900	96600	96600	96600	96600	1
602	20240219	093900	299178300	96600	96600	96600	96600	41
603	20240219	093800	295217700	96600	96600	96600	96600	4
604	20240219	093700	294831300	96600	96500	96600	96500	110
605	20240219	093600	284214800	96500	96500	96500	96500	5
606	20240219	093500	283732300	96500	96500	96500	96500	3
607	20240219	093400	283442800	96400	96400	96400	96400	39
608	20240219	093300	279683200	96400	96400	96400	96400	66
609	20240219	093200	273320800	96500	96500	96500	96500	5
610	20240219	093100	272838300	96400	96400	96400	96400	190
611	20240219	093000	254522300	96200	96200	96200	96200	0
612	20240219	092900	254522300	96200	96300	96300	96200	175
613	20240219	092800	237671800	96200	96300	96300	96200	161
614	20240219	092700	222171500	96300	96300	96300	96300	7
615	20240219	092600	221497400	96400	96400	96400	96400	1
616	20240219	092500	221401000	96300	96300	96300	96200	97
617	20240219	092400	212063900	96300	96300	96300	96300	31
618	20240219	092300	209078600	96200	96400	96400	96200	54
619	20240219	092200	203881300	96400	96400	96400	96300	128
620	20240219	092100	191554400	96300	96200	96300	96200	160
621	20240219	092000	176160200	96200	96200	96200	96200	3
622	20240219	091900	175871600	96200	96200	96200	96100	91
623	20240219	091800	167118000	96100	96100	96100	96000	97
624	20240219	091700	157796400	96100	96500	96500	96100	131
625	20240219	091600	145183800	96600	96700	96800	96600	28
626	20240219	091500	142475500	96700	96700	96800	96700	39
627	20240219	091400	138702800	96800	96900	96900	96800	90
628	20240219	091300	129990500	96600	96600	96600	96600	0
629	20240219	091200	129990500	96600	96900	96900	96600	71
630	20240219	091100	123113300	96900	97000	97000	96500	170
631	20240219	091000	106689100	97000	97000	97000	97000	1
632	20240219	090900	106592100	96900	96900	96900	96900	93
633	20240219	090800	97580400	96900	96900	96900	96800	37
634	20240219	090700	93996700	96700	96900	97000	96700	65
635	20240219	090600	87708300	96900	96900	97000	96900	138
636	20240219	090500	74334300	96700	96600	96900	96600	147
637	20240219	090400	60124600	96600	96600	96700	96600	92
638	20240219	090300	51237200	96600	96600	96700	96600	312
639	20240219	090200	21097700	96100	96100	96600	96100	63
640	20240219	090100	15032400	96600	96400	96600	96400	52
641	20240219	090000	10016200	96400	96400	96400	96000	104