KissMeData/003230/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	183900	7630056200	176400	176400	176400	176400	689
3	20240213	183800	7630056200	176400	176400	176400	176400	0
4	20240213	183700	7630056200	176400	176400	176400	176400	0
5	20240213	183600	7630056200	176400	176400	176400	176400	0
6	20240213	183500	7630056200	176400	176400	176400	176400	0
7	20240213	183400	7630056200	176400	176400	176400	176400	0
8	20240213	183300	7630056200	176400	176400	176400	176400	0
9	20240213	183200	7630056200	176400	176400	176400	176400	0
10	20240213	183100	7630056200	176400	176400	176400	176400	0
11	20240213	183000	7630056200	176400	176400	176400	176400	0
12	20240213	182900	7630056200	176400	176400	176400	176400	0
13	20240213	182800	7630056200	176400	176400	176400	176400	0
14	20240213	182700	7630056200	176400	176400	176400	176400	0
15	20240213	182600	7630056200	176400	176400	176400	176400	0
16	20240213	182500	7630056200	176400	176400	176400	176400	0
17	20240213	182400	7630056200	176400	176400	176400	176400	0
18	20240213	182300	7630056200	176400	176400	176400	176400	0
19	20240213	182200	7630056200	176400	176400	176400	176400	0
20	20240213	182100	7630056200	176400	176400	176400	176400	0
21	20240213	182000	7630056200	176400	176400	176400	176400	0
22	20240213	181900	7630056200	176400	176400	176400	176400	0
23	20240213	181800	7630056200	176400	176400	176400	176400	0
24	20240213	181700	7630056200	176400	176400	176400	176400	0
25	20240213	181600	7630056200	176400	176400	176400	176400	0
26	20240213	181500	7630056200	176400	176400	176400	176400	0
27	20240213	181400	7630056200	176400	176400	176400	176400	0
28	20240213	181300	7630056200	176400	176400	176400	176400	0
29	20240213	181200	7630056200	176400	176400	176400	176400	0
30	20240213	181100	7630056200	176400	176400	176400	176400	0
31	20240213	181000	7630056200	176400	176400	176400	176400	0
32	20240213	180900	7630056200	176400	176400	176400	176400	689
33	20240213	180800	7630056200	176400	176400	176400	176400	0
34	20240213	180700	7630056200	176400	176400	176400	176400	0
35	20240213	180600	7630056200	176400	176400	176400	176400	0
36	20240213	180500	7630056200	176400	176400	176400	176400	0
37	20240213	180400	7630056200	176400	176400	176400	176400	0
38	20240213	180300	7630056200	176400	176400	176400	176400	0
39	20240213	180200	7630056200	176400	176400	176400	176400	0
40	20240213	180100	7630056200	176400	176400	176400	176400	0
41	20240213	180000	7630056200	176400	176400	176400	176400	0
42	20240213	175900	7630056200	176400	176400	176400	176400	0
43	20240213	175800	7630056200	176400	176400	176400	176400	0
44	20240213	175700	7630056200	176400	176400	176400	176400	0
45	20240213	175600	7630056200	176400	176400	176400	176400	0
46	20240213	175500	7630056200	176400	176400	176400	176400	0
47	20240213	175400	7630056200	176400	176400	176400	176400	0
48	20240213	175300	7630056200	176400	176400	176400	176400	0
49	20240213	175200	7630056200	176400	176400	176400	176400	0
50	20240213	175100	7630056200	176400	176400	176400	176400	0
51	20240213	175000	7630056200	176400	176400	176400	176400	0
52	20240213	174900	7630056200	176400	176400	176400	176400	0
53	20240213	174800	7630056200	176400	176400	176400	176400	0
54	20240213	174700	7630056200	176400	176400	176400	176400	0
55	20240213	174600	7630056200	176400	176400	176400	176400	0
56	20240213	174500	7630056200	176400	176400	176400	176400	0
57	20240213	174400	7630056200	176400	176400	176400	176400	0
58	20240213	174300	7630056200	176400	176400	176400	176400	0
59	20240213	174200	7630056200	176400	176400	176400	176400	0
60	20240213	174100	7630056200	176400	176400	176400	176400	0
61	20240213	174000	7630056200	176400	176400	176400	176400	0
62	20240213	173900	7630056200	176400	176400	176400	176400	689
63	20240213	173800	7630056200	176400	176400	176400	176400	0
64	20240213	173700	7630056200	176400	176400	176400	176400	0
65	20240213	173600	7630056200	176400	176400	176400	176400	0
66	20240213	173500	7630056200	176400	176400	176400	176400	0
67	20240213	173400	7630056200	176400	176400	176400	176400	0
68	20240213	173300	7630056200	176400	176400	176400	176400	0
69	20240213	173200	7630056200	176400	176400	176400	176400	0
70	20240213	173100	7630056200	176400	176400	176400	176400	0
71	20240213	173000	7630056200	176400	176400	176400	176400	0
72	20240213	172900	7630056200	176400	176400	176400	176400	0
73	20240213	172800	7630056200	176400	176400	176400	176400	0
74	20240213	172700	7630056200	176400	176400	176400	176400	0
75	20240213	172600	7630056200	176400	176400	176400	176400	0
76	20240213	172500	7630056200	176400	176400	176400	176400	0
77	20240213	172400	7630056200	176400	176400	176400	176400	0
78	20240213	172300	7630056200	176400	176400	176400	176400	0
79	20240213	172200	7630056200	176400	176400	176400	176400	0
80	20240213	172100	7630056200	176400	176400	176400	176400	0
81	20240213	172000	7630056200	176400	176400	176400	176400	0
82	20240213	171900	7630056200	176400	176400	176400	176400	0
83	20240213	171800	7630056200	176400	176400	176400	176400	0
84	20240213	171700	7630056200	176400	176400	176400	176400	0
85	20240213	171600	7630056200	176400	176400	176400	176400	0
86	20240213	171500	7630056200	176400	176400	176400	176400	0
87	20240213	171400	7630056200	176400	176400	176400	176400	0
88	20240213	171300	7630056200	176400	176400	176400	176400	0
89	20240213	171200	7630056200	176400	176400	176400	176400	0
90	20240213	171100	7630056200	176400	176400	176400	176400	0
91	20240213	171000	7630056200	176400	176400	176400	176400	0
92	20240213	170900	7630056200	176400	176400	176400	176400	689
93	20240213	170800	7630056200	176400	176400	176400	176400	0
94	20240213	170700	7630056200	176400	176400	176400	176400	0
95	20240213	170600	7630056200	176400	176400	176400	176400	0
96	20240213	170500	7630056200	176400	176400	176400	176400	0
97	20240213	170400	7630056200	176400	176400	176400	176400	0
98	20240213	170300	7630056200	176400	176400	176400	176400	0
99	20240213	170200	7630056200	176400	176400	176400	176400	0
100	20240213	170100	7630056200	176400	176400	176400	176400	0
101	20240213	170000	7630056200	176400	176400	176400	176400	0
102	20240213	165900	7630056200	176400	176400	176400	176400	0
103	20240213	165800	7630056200	176400	176400	176400	176400	0
104	20240213	165700	7630056200	176400	176400	176400	176400	0
105	20240213	165600	7630056200	176400	176400	176400	176400	0
106	20240213	165500	7630056200	176400	176400	176400	176400	0
107	20240213	165400	7630056200	176400	176400	176400	176400	0
108	20240213	165300	7630056200	176400	176400	176400	176400	0
109	20240213	165200	7630056200	176400	176400	176400	176400	0
110	20240213	165100	7630056200	176400	176400	176400	176400	0
111	20240213	165000	7630056200	176400	176400	176400	176400	0
112	20240213	164900	7630056200	176400	176400	176400	176400	0
113	20240213	164800	7630056200	176400	176400	176400	176400	0
114	20240213	164700	7630056200	176400	176400	176400	176400	0
115	20240213	164600	7630056200	176400	176400	176400	176400	0
116	20240213	164500	7630056200	176400	176400	176400	176400	0
117	20240213	164400	7630056200	176400	176400	176400	176400	0
118	20240213	164300	7630056200	176400	176400	176400	176400	0
119	20240213	164200	7630056200	176400	176400	176400	176400	0
120	20240213	164100	7630056200	176400	176400	176400	176400	0
121	20240213	164000	7630056200	176400	176400	176400	176400	0
122	20240213	163900	7630056200	176400	176400	176400	176400	689
123	20240213	163800	7630056200	176400	176400	176400	176400	0
124	20240213	163700	7630056200	176400	176400	176400	176400	0
125	20240213	163600	7630056200	176400	176400	176400	176400	0
126	20240213	163500	7630056200	176400	176400	176400	176400	0
127	20240213	163400	7630056200	176400	176400	176400	176400	0
128	20240213	163300	7630056200	176400	176400	176400	176400	0
129	20240213	163200	7630056200	176400	176400	176400	176400	0
130	20240213	163100	7630056200	176400	176400	176400	176400	0
131	20240213	163000	7630056200	176400	176400	176400	176400	0
132	20240213	162900	7630056200	176400	176400	176400	176400	0
133	20240213	162800	7630056200	176400	176400	176400	176400	0
134	20240213	162700	7630056200	176400	176400	176400	176400	0
135	20240213	162600	7630056200	176400	176400	176400	176400	0
136	20240213	162500	7630056200	176400	176400	176400	176400	0
137	20240213	162400	7630056200	176400	176400	176400	176400	0
138	20240213	162300	7630056200	176400	176400	176400	176400	0
139	20240213	162200	7630056200	176400	176400	176400	176400	0
140	20240213	162100	7630056200	176400	176400	176400	176400	0
141	20240213	162000	7630056200	176400	176400	176400	176400	0
142	20240213	161900	7630056200	176400	176400	176400	176400	0
143	20240213	161800	7630056200	176400	176400	176400	176400	0
144	20240213	161700	7630056200	176400	176400	176400	176400	0
145	20240213	161600	7630056200	176400	176400	176400	176400	0
146	20240213	161500	7630056200	176400	176400	176400	176400	0
147	20240213	161400	7630056200	176400	176400	176400	176400	0
148	20240213	161300	7630056200	176400	176400	176400	176400	0
149	20240213	161200	7630056200	176400	176400	176400	176400	0
150	20240213	161100	7630056200	176400	176400	176400	176400	0
151	20240213	161000	7630056200	176400	176400	176400	176400	0
152	20240213	160900	7630056200	176400	176400	176400	176400	689
153	20240213	160800	7630056200	176400	176400	176400	176400	0
154	20240213	160700	7630056200	176400	176400	176400	176400	0
155	20240213	160600	7630056200	176400	176400	176400	176400	0
156	20240213	160500	7630056200	176400	176400	176400	176400	0
157	20240213	160400	7630056200	176400	176400	176400	176400	0
158	20240213	160300	7630056200	176400	176400	176400	176400	0
159	20240213	160200	7630056200	176400	176400	176400	176400	0
160	20240213	160100	7630056200	176400	176400	176400	176400	0
161	20240213	160000	7630056200	176400	176400	176400	176400	0
162	20240213	155900	7630056200	176400	176400	176400	176400	0
163	20240213	155800	7630056200	176400	176400	176400	176400	0
164	20240213	155700	7630056200	176400	176400	176400	176400	0
165	20240213	155600	7630056200	176400	176400	176400	176400	0
166	20240213	155500	7630056200	176400	176400	176400	176400	0
167	20240213	155400	7630056200	176400	176400	176400	176400	0
168	20240213	155300	7630056200	176400	176400	176400	176400	0
169	20240213	155200	7630056200	176400	176400	176400	176400	0
170	20240213	155100	7630056200	176400	176400	176400	176400	0
171	20240213	155000	7630056200	176400	176400	176400	176400	0
172	20240213	154900	7630056200	176400	176400	176400	176400	0
173	20240213	154800	7630056200	176400	176400	176400	176400	0
174	20240213	154700	7630056200	176400	176400	176400	176400	0
175	20240213	154600	7630056200	176400	176400	176400	176400	0
176	20240213	154500	7630056200	176400	176400	176400	176400	0
177	20240213	154400	7630056200	176400	176400	176400	176400	0
178	20240213	154300	7630056200	176400	176400	176400	176400	0
179	20240213	154200	7630056200	176400	176400	176400	176400	0
180	20240213	154100	7630056200	176400	176400	176400	176400	0
181	20240213	154000	7630056200	176400	176400	176400	176400	0
182	20240213	153900	7630056200	176400	176400	176400	176400	689
183	20240213	153800	7630056200	176400	176400	176400	176400	0
184	20240213	153700	7630056200	176400	176400	176400	176400	0
185	20240213	153600	7630056200	176400	176400	176400	176400	0
186	20240213	153500	7630056200	176400	176400	176400	176400	0
187	20240213	153400	7630056200	176400	176400	176400	176400	0
188	20240213	153300	7630056200	176400	176400	176400	176400	0
189	20240213	153200	7630056200	176400	176400	176400	176400	0
190	20240213	153100	7630056200	176400	176400	176400	176400	0
191	20240213	153000	7630056200	176400	176400	176400	176400	689
192	20240213	152900	7508516600	176400	176400	176400	176400	0
193	20240213	152800	7508516600	176400	176400	176400	176400	0
194	20240213	152700	7508516600	176400	176400	176400	176400	0
195	20240213	152600	7508516600	176400	176400	176400	176400	0
196	20240213	152500	7508516600	176400	176400	176400	176400	0
197	20240213	152400	7508516600	176400	176400	176400	176400	0
198	20240213	152300	7508516600	176400	176400	176400	176400	0
199	20240213	152200	7508516600	176400	176400	176400	176400	0
200	20240213	152100	7508516600	176400	176400	176400	176400	0
201	20240213	152000	7508516600	176400	176400	176400	176400	0
202	20240213	151900	7508516600	176400	176300	176400	176200	104
203	20240213	151800	7490178400	176200	176300	176300	176200	35
204	20240213	151700	7484008100	176200	176300	176400	176200	92
205	20240213	151600	7467788100	176400	176300	176400	176300	66
206	20240213	151500	7456151100	176300	176400	176400	176300	26
207	20240213	151400	7451567200	176300	176300	176400	176200	75
208	20240213	151300	7438345000	176300	176200	176300	176200	31
209	20240213	151200	7432880900	176300	176200	176300	176200	133
210	20240213	151100	7409439500	176200	176200	176300	176200	19
211	20240213	151000	7406090000	176200	176000	176300	176000	71
212	20240213	150900	7393574700	176000	176000	176300	176000	176
213	20240213	150800	7362598100	176000	175900	176000	175900	11
214	20240213	150700	7360663000	175900	175900	176000	175800	308
215	20240213	150600	7306485800	175900	175900	176000	175900	59
216	20240213	150500	7296107600	175900	176000	176000	175900	44
217	20240213	150400	7288365400	175900	175900	176000	175900	67
218	20240213	150300	7276579800	176000	176000	176000	176000	78
219	20240213	150200	7262851800	176100	176100	176100	176000	74
220	20240213	150100	7249821000	176100	176200	176200	176000	726
221	20240213	150000	7121938000	176300	176400	176400	176300	37
222	20240213	145900	7115414700	176400	176400	176400	176400	32
223	20240213	145800	7109769900	176400	176400	176500	176400	41
224	20240213	145700	7102534600	176400	176500	176500	176200	146
225	20240213	145600	7076784600	176600	176200	176600	176200	53
226	20240213	145500	7067431200	176500	176300	176600	176200	108
227	20240213	145400	7048379200	176200	176400	176500	176200	84
228	20240213	145300	7033565400	176500	176600	176600	176400	49
229	20240213	145200	7024919000	176500	176400	176500	176300	80
230	20240213	145100	7010807700	176300	176300	176300	176300	11
231	20240213	145000	7008868400	176300	176400	176400	176200	185
232	20240213	144900	6976256400	176500	176500	176500	176300	95
233	20240213	144800	6959496600	176500	176400	176500	176400	30
234	20240213	144700	6954201700	176400	176500	176600	176400	46
235	20240213	144600	6946082500	176500	176500	176500	176400	74
236	20240213	144500	6933022200	176600	176400	176700	176400	63
237	20240213	144400	6921901200	176600	176500	176700	176500	76
238	20240213	144300	6908482400	176500	176500	176600	176500	79
239	20240213	144200	6894536500	176700	176700	176700	176600	102
240	20240213	144100	6876517200	176700	176800	176800	176600	83
241	20240213	144000	6861851200	176800	176900	176900	176700	139
242	20240213	143900	6837285100	176900	176800	176900	176800	106
243	20240213	143800	6818540900	176800	176700	176900	176700	249
244	20240213	143700	6774517400	176700	176700	176800	176700	86
245	20240213	143600	6759314600	176800	176800	176800	176700	66
246	20240213	143500	6747646900	176700	176800	176800	176700	103
247	20240213	143400	6729437900	176800	176800	176800	176600	49
248	20240213	143300	6720776200	176700	176600	176800	176600	62
249	20240213	143200	6709822200	176600	176600	176700	176600	56
250	20240213	143100	6699930000	176600	176700	176700	176500	63
251	20240213	143000	6688802000	176600	176500	176700	176500	99
252	20240213	142900	6671314200	176600	176700	176700	176600	91
253	20240213	142800	6655237800	176600	176500	176700	176500	14
254	20240213	142700	6652766000	176600	176700	176700	176500	121
255	20240213	142600	6631394200	176700	176600	176700	176600	22
256	20240213	142500	6627507900	176600	176700	176700	176500	161
257	20240213	142400	6599073300	176500	176600	176700	176500	189
258	20240213	142300	6565694300	176500	176600	176600	176500	65
259	20240213	142200	6554217100	176500	176600	176600	176500	58
260	20240213	142100	6543975500	176600	176500	176600	176300	86
261	20240213	142000	6528796100	176400	176400	176400	176300	44
262	20240213	141900	6521035200	176500	176400	176500	176300	150
263	20240213	141800	6494571000	176400	176300	176400	176200	10
264	20240213	141700	6492808600	176200	176200	176300	176200	51
265	20240213	141600	6483818800	176200	176200	176200	176100	49
266	20240213	141500	6475185800	176100	176200	176200	176100	43
267	20240213	141400	6467612500	176000	176000	176000	176000	33
268	20240213	141300	6461804500	176100	176000	176100	176000	62
269	20240213	141200	6450890600	176000	175700	176000	175700	110
270	20240213	141100	6431531500	175800	175600	175800	175600	39
271	20240213	141000	6424676700	175600	176000	176000	175600	108
272	20240213	140900	6405699300	176000	176000	176200	175900	308
273	20240213	140800	6351502300	176200	176000	176200	176000	58
274	20240213	140700	6341285200	176000	176300	176300	176000	209
275	20240213	140600	6304486700	176400	176000	176400	176000	65
276	20240213	140500	6293033600	176000	175800	176000	175800	137
277	20240213	140400	6268936800	175800	175700	175900	175700	50
278	20240213	140300	6260146400	175900	175600	175900	175600	33
279	20240213	140200	6254346800	175600	175600	175600	175600	39
280	20240213	140100	6247498400	175800	175500	175800	175500	360
281	20240213	140000	6184284800	175500	175400	175500	175400	81
282	20240213	135900	6170072800	175500	175400	175500	175400	151
283	20240213	135800	6143574000	175400	175400	175400	175400	10
284	20240213	135700	6141820000	175400	175400	175500	175400	56
285	20240213	135600	6131996400	175400	175400	175500	175400	17
286	20240213	135500	6129014500	175400	175400	175500	175400	83
287	20240213	135400	6114451200	175500	175500	175500	175400	45
288	20240213	135300	6106556200	175400	175500	175500	175400	27
289	20240213	135200	6101819900	175400	175400	175500	175400	45
290	20240213	135100	6093926200	175400	175400	175500	175400	86
291	20240213	135000	6078840600	175400	175400	175400	175400	22
292	20240213	134900	6074981800	175400	175500	175500	175400	30
293	20240213	134800	6069719000	175400	175500	175500	175400	49
294	20240213	134700	6061122000	175400	175400	175400	175400	18
295	20240213	134600	6057964800	175400	175400	175500	175400	29
296	20240213	134500	6052878100	175400	175300	175400	175300	27
297	20240213	134400	6048142700	175300	175200	175500	175200	343
298	20240213	134300	5987991400	175200	175300	175300	175200	21
299	20240213	134200	5984311600	175300	175200	175300	175200	33
300	20240213	134100	5978529900	175200	175200	175200	175200	22
301	20240213	134000	5974675500	175200	175200	175300	175200	15
302	20240213	133900	5972047400	175200	175300	175300	175200	29
303	20240213	133800	5966966500	175200	175200	175200	175200	103
304	20240213	133700	5948920900	175200	175200	175300	175200	66
305	20240213	133600	5937356200	175300	175500	175500	175300	169
306	20240213	133500	5907721300	175500	175400	175500	175400	29
307	20240213	133400	5902634300	175400	175500	175500	175400	21
308	20240213	133300	5898950600	175500	175400	175500	175300	36
309	20240213	133200	5892635400	175500	175500	175500	175300	21
310	20240213	133100	5888953000	175400	175300	175500	175300	79
311	20240213	133000	5875100300	175300	175300	175300	175300	27
312	20240213	132900	5870367200	175300	175400	175400	175300	14
313	20240213	132800	5867912000	175400	175400	175500	175400	22
314	20240213	132700	5864053100	175400	175400	175500	175400	14
315	20240213	132600	5861597100	175200	175400	175500	175200	37
316	20240213	132500	5855106700	175300	175200	175300	175200	346
317	20240213	132400	5794453400	175300	175200	175300	175200	21
318	20240213	132300	5790774100	175200	175200	175200	175200	9
319	20240213	132200	5789197300	175200	175100	175200	175000	168
320	20240213	132100	5759770900	175100	175100	175100	175100	33
321	20240213	132000	5753992600	175100	175000	175100	175000	70
322	20240213	131900	5741740600	175100	175100	175100	175000	35
323	20240213	131800	5735613500	175100	175100	175100	175100	79
324	20240213	131700	5721780600	175100	175000	175100	175000	70
325	20240213	131600	5709527500	175100	175000	175100	175000	59
326	20240213	131500	5699197800	175000	175100	175100	175000	56
327	20240213	131400	5689396500	175000	175100	175100	175000	170
328	20240213	131300	5659643300	175100	175100	175100	175000	130
329	20240213	131200	5636889400	175000	175100	175200	175000	53
330	20240213	131100	5627610900	175100	175100	175200	175100	231
331	20240213	131000	5587160500	175100	175200	175300	175100	204
332	20240213	130900	5551421500	175300	175300	175300	175200	217
333	20240213	130800	5513384800	175500	175500	175500	175300	587
334	20240213	130700	5410386800	175500	175600	175700	175500	212
335	20240213	130600	5373155200	175600	175600	175600	175600	89
336	20240213	130500	5357526800	175700	175600	175700	175600	116
337	20240213	130400	5337152900	175600	175700	175700	175600	114
338	20240213	130300	5317127000	175700	175700	175800	175700	43
339	20240213	130200	5309570800	175700	175700	175900	175700	229
340	20240213	130100	5269325100	175800	175700	175800	175700	36
341	20240213	130000	5262999700	175700	175900	175900	175700	209
342	20240213	125900	5226257200	175900	175900	175900	175800	64
343	20240213	125800	5215003000	175800	175900	175900	175800	40
344	20240213	125700	5207968300	175800	175800	175900	175800	143
345	20240213	125600	5182827900	175800	175700	175900	175700	194
346	20240213	125500	5148724400	175700	175700	175800	175700	228
347	20240213	125400	5108664100	175700	175700	175800	175700	32
348	20240213	125300	5103041400	175800	175800	175800	175700	90
349	20240213	125200	5087220900	175800	175700	175800	175700	53
350	20240213	125100	5077905800	175700	175700	175800	175700	14
351	20240213	125000	5075445700	175800	175700	175800	175700	72
352	20240213	124900	5062792300	175800	175800	175800	175700	27
353	20240213	124800	5058046800	175800	175800	175800	175700	150
354	20240213	124700	5031677200	175800	175800	175800	175700	147
355	20240213	124600	5005834800	175800	175900	175900	175800	57
356	20240213	124500	4995808800	175900	175800	175900	175800	15
357	20240213	124400	4993170400	175800	175900	176000	175800	92
358	20240213	124300	4976986700	175900	175900	176000	175800	85
359	20240213	124200	4962039200	176000	176000	176000	176000	4
360	20240213	124100	4961335200	176000	176000	176000	175900	93
361	20240213	124000	4944974700	176000	176100	176100	176000	28
362	20240213	123900	4940045800	176100	176000	176100	176000	84
363	20240213	123800	4925261700	176100	176000	176100	176000	33
364	20240213	123700	4919452500	176000	176000	176100	176000	117
365	20240213	123600	4898860400	176000	176100	176100	176000	113
366	20240213	123500	4878962900	176100	176300	176300	176000	208
367	20240213	123400	4842325700	176300	176300	176300	176200	87
368	20240213	123300	4826989300	176300	176500	176500	176300	141
369	20240213	123200	4802124100	176400	176600	176600	176400	29
370	20240213	123100	4797006100	176500	176500	176500	176400	44
371	20240213	123000	4789240700	176500	176500	176500	176400	38
372	20240213	122900	4782536400	176500	176400	176500	176400	11
373	20240213	122800	4780595100	176400	176400	176500	176400	40
374	20240213	122700	4773538600	176400	176400	176400	176300	17
375	20240213	122600	4770540500	176300	176300	176400	176300	51
376	20240213	122500	4761547400	176400	176500	176600	176400	17
377	20240213	122400	4758547100	176500	176400	176600	176400	26
378	20240213	122300	4753958300	176300	176600	176600	176300	34
379	20240213	122200	4747958800	176600	176600	176700	176600	37
380	20240213	122100	4741424000	176300	176600	176600	176300	91
381	20240213	122000	4725364900	176600	176600	176600	176600	82
382	20240213	121900	4710883700	176600	176500	176600	176500	37
383	20240213	121800	4704351800	176500	176300	176600	176300	92
384	20240213	121700	4688115500	176300	176400	176400	176300	95
385	20240213	121600	4671360200	176300	176400	176400	176300	56
386	20240213	121500	4661484400	176300	176400	176400	176300	18
387	20240213	121400	4658309600	176400	176300	176400	176300	53
388	20240213	121300	4648963200	176300	176400	176400	176300	7
389	20240213	121200	4647728700	176400	176400	176400	176300	33
390	20240213	121100	4641909600	176300	176400	176400	176300	8
391	20240213	121000	4640498900	176300	176400	176400	176300	39
392	20240213	120900	4633621200	176400	176400	176400	176300	25
393	20240213	120800	4629211300	176300	176400	176400	176300	21
394	20240213	120700	4625508100	176300	176400	176400	176300	83
395	20240213	120600	4610873000	176400	176400	176500	176400	9
396	20240213	120500	4609285300	176400	176400	176400	176400	48
397	20240213	120400	4600818100	176400	176400	176500	176400	25
398	20240213	120300	4596406200	176400	176500	176500	176300	61
399	20240213	120200	4585648100	176500	176400	176500	176400	48
400	20240213	120100	4577180800	176400	176300	176400	176300	43
401	20240213	120000	4569598200	176300	176300	176400	176300	84
402	20240213	115900	4554786000	176400	176300	176400	176300	5
403	20240213	115800	4553904400	176300	176300	176400	176200	64
404	20240213	115700	4542620700	176300	176200	176300	176200	5
405	20240213	115600	4541739500	176200	176300	176400	176200	31
406	20240213	115500	4536275700	176200	176200	176300	176200	32
407	20240213	115400	4530635400	176200	176200	176300	176200	36
408	20240213	115300	4524291500	176300	176200	176300	176200	25
409	20240213	115200	4519885000	176200	176300	176300	176100	42
410	20240213	115100	4512485500	176200	176100	176200	176100	27
411	20240213	115000	4507728500	176100	176200	176200	176100	17
412	20240213	114900	4504733800	176100	176200	176200	176100	38
413	20240213	114800	4498040700	176100	176300	176300	176100	20
414	20240213	114700	4494517000	176200	176400	176400	176200	56
415	20240213	114600	4484643000	176300	176500	176500	176300	39
416	20240213	114500	4477762600	176500	176700	176700	176500	51
417	20240213	114400	4468760900	176500	176600	176700	176500	33
418	20240213	114300	4462933200	176600	176400	176700	176400	67
419	20240213	114200	4451103000	176500	176600	176600	176500	26
420	20240213	114100	4446513100	176600	176400	176600	176300	55
421	20240213	114000	4436809200	176600	176300	176600	176300	222
422	20240213	113900	4397636000	176300	176200	176300	176200	15
423	20240213	113800	4394992500	176200	176300	176300	176200	44
424	20240213	113700	4387238300	176200	176100	176200	176100	22
425	20240213	113600	4383362000	176000	176000	176100	175900	156
426	20240213	113500	4355905700	175900	176100	176100	175900	204
427	20240213	113400	4319994200	176100	176100	176200	176100	98
428	20240213	113300	4302734600	176100	176200	176200	176100	21
429	20240213	113200	4299035300	176200	176100	176200	176100	19
430	20240213	113100	4295688100	176100	176200	176200	176100	18
431	20240213	113000	4292518100	176100	176200	176200	176100	29
432	20240213	112900	4287410300	176100	176200	176200	176100	32
433	20240213	112800	4281774000	176200	176200	176300	176200	86
434	20240213	112700	4266620500	176200	176300	176300	176200	30
435	20240213	112600	4261334300	176300	176200	176300	176200	33
436	20240213	112500	4255518500	176300	176300	176300	176200	23
437	20240213	112400	4251464100	176300	176400	176400	176300	22
438	20240213	112300	4247584600	176400	176300	176400	176300	18
439	20240213	112200	4244411100	176300	176300	176400	176300	34
440	20240213	112100	4238415200	176300	176300	176300	176300	51
441	20240213	112000	4229423900	176300	176400	176500	176300	46
442	20240213	111900	4221311800	176400	176500	176600	176400	181
443	20240213	111800	4189370400	176500	176500	176600	176500	38
444	20240213	111700	4182662100	176600	176500	176600	176500	19
445	20240213	111600	4179307900	176600	176600	176600	176500	14
446	20240213	111500	4176835700	176600	176700	176800	176600	76
447	20240213	111400	4163405700	176700	176800	176800	176700	32
448	20240213	111300	4157750900	176700	176800	176800	176700	22
449	20240213	111200	4153863200	176700	176500	176700	176400	202
450	20240213	111100	4118184400	176600	176700	176700	176600	129
451	20240213	111000	4095397900	176700	176600	176700	176600	32
452	20240213	110900	4089745400	176700	176600	176700	176600	96
453	20240213	110800	4072790600	176600	176700	176800	176600	61
454	20240213	110700	4062014300	176700	176700	176700	176600	34
455	20240213	110600	4056008100	176700	176700	176800	176700	49
456	20240213	110500	4047347800	176700	176700	176700	176700	49
457	20240213	110400	4038689500	176800	176800	176800	176700	80
458	20240213	110300	4024547400	176700	176800	176800	176700	212
459	20240213	110200	3987066000	176900	176900	176900	176800	40
460	20240213	110100	3979991800	176900	176900	176900	176800	64
461	20240213	110000	3968671200	176900	176900	177000	176900	82
462	20240213	105900	3954165200	176800	176700	176900	176700	182
463	20240213	105800	3921987900	176700	176600	176700	176600	105
464	20240213	105700	3903442300	176600	176300	176700	176300	556
465	20240213	105600	3805324200	176400	175900	176400	175900	827
466	20240213	105500	3659665700	175900	176000	176000	175900	15
467	20240213	105400	3657026100	175900	176000	176000	175900	98
468	20240213	105300	3639778900	176000	176000	176000	175900	70
469	20240213	105200	3627459300	176000	175900	176000	175900	29
470	20240213	105100	3622357000	176000	176000	176000	175900	74
471	20240213	105000	3609338000	175900	176000	176000	175900	64
472	20240213	104900	3598078200	176000	176000	176000	176000	35
473	20240213	104800	3591918200	175900	176000	176000	175900	24
474	20240213	104700	3587695100	176000	175900	176000	175900	122
475	20240213	104600	3566224500	175900	175800	176000	175800	31
476	20240213	104500	3560771100	175800	175900	176000	175800	172
477	20240213	104400	3530529600	175900	175900	175900	175800	99
478	20240213	104300	3513115900	175900	175800	175900	175800	40
479	20240213	104200	3506080500	175800	175800	175900	175800	176
480	20240213	104100	3475139500	175800	175800	175900	175500	179
481	20240213	104000	3443671300	175800	175600	175800	175500	480
482	20240213	103900	3359367100	175600	175600	175600	175500	21
483	20240213	103800	3355679800	175600	175600	175600	175600	42
484	20240213	103700	3348304600	175600	175500	175600	175400	214
485	20240213	103600	3310738400	175400	175400	175400	175400	18
486	20240213	103500	3307581200	175400	175400	175500	175300	64
487	20240213	103400	3296354800	175400	175300	175400	175300	6
488	20240213	103300	3295302900	175300	175500	175500	175200	64
489	20240213	103200	3284083800	175200	175500	175500	175200	130
490	20240213	103100	3261293300	175300	175500	175500	175300	37
491	20240213	103000	3254800400	175300	175400	175400	175300	25
492	20240213	102900	3250417500	175400	175400	175400	175300	168
493	20240213	102800	3220951600	175400	175500	175500	175400	14
494	20240213	102700	3218495100	175400	175500	175500	175400	5
495	20240213	102600	3217617800	175400	175200	175600	175200	30
496	20240213	102500	3212355600	175200	175600	175600	175200	164
497	20240213	102400	3183593800	175600	175500	175600	175500	30
498	20240213	102300	3178327400	175500	175600	175600	175500	94
499	20240213	102200	3161830100	175600	175400	175600	175400	262
500	20240213	102100	3115847900	175500	175500	175500	175400	20
501	20240213	102000	3112338700	175500	175300	175500	175300	160
502	20240213	101900	3084278100	175200	175200	175200	175100	59
503	20240213	101800	3073941900	175200	175200	175200	175200	10
504	20240213	101700	3072189900	175100	175200	175200	175100	62
505	20240213	101600	3061329900	175200	175100	175300	175100	51
506	20240213	101500	3052395900	175100	175100	175100	175000	12
507	20240213	101400	3050295000	175100	175000	175100	174900	81
508	20240213	101300	3036124200	174900	175200	175200	174900	42
509	20240213	101200	3028773700	175300	174900	175300	174800	90
510	20240213	101100	3013028200	174900	174900	174900	174900	13
511	20240213	101000	3010754500	174900	175300	175300	174900	51
512	20240213	100900	3001833700	174900	174800	175100	174700	183
513	20240213	100800	2969824700	175000	174400	175000	174400	208
514	20240213	100700	2933473900	174400	174500	174800	174400	286
515	20240213	100600	2883540100	174400	174500	174600	174400	503
516	20240213	100500	2795788500	174600	174500	174600	174500	33
517	20240213	100400	2790027900	174500	174600	174700	174500	333
518	20240213	100300	2731913500	174600	174600	174700	174500	286
519	20240213	100200	2681977900	174600	174600	174700	174600	95
520	20240213	100100	2665390500	174600	174700	174700	174600	49
521	20240213	100000	2656833600	174600	174600	174700	174600	82
522	20240213	095900	2642515200	174600	174700	174700	174600	142
523	20240213	095800	2617714700	174800	174700	174800	174600	135
524	20240213	095700	2594133400	174700	174800	174800	174700	355
525	20240213	095600	2532104800	174800	174900	174900	174800	91
526	20240213	095500	2516197700	174900	174800	174900	174700	68
527	20240213	095400	2504309200	174800	174900	174900	174700	297
528	20240213	095300	2452393700	174900	175000	175000	174800	114
529	20240213	095200	2432454900	174800	175200	175300	174800	1897
530	20240213	095100	2100321800	175200	175300	175400	175200	227
531	20240213	095000	2060529200	175300	175400	175400	175300	62
532	20240213	094900	2049659300	175400	175400	175400	175400	75
533	20240213	094800	2036504300	175400	175300	175400	175300	168
534	20240213	094700	2007051500	175300	175500	175600	175300	389
535	20240213	094600	1938809900	175500	175500	175600	175400	133
536	20240213	094500	1915468800	175500	175700	175700	175500	61
537	20240213	094400	1904759100	175500	175700	175800	175500	30
538	20240213	094300	1899489300	175700	175500	175700	175500	120
539	20240213	094200	1878425900	175500	175400	175800	175400	22
540	20240213	094100	1874559600	175400	175300	175400	175300	47
541	20240213	094000	1866316600	175300	175200	175800	175200	92
542	20240213	093900	1850190000	175200	175800	175800	175200	1201
543	20240213	093800	1639404700	175800	175800	175900	175800	59
544	20240213	093700	1629030700	175800	175700	175800	175600	110
545	20240213	093600	1609703900	175700	175800	175900	175700	176
546	20240213	093500	1578768400	175800	175900	175900	175800	75
547	20240213	093400	1565576700	175900	175900	175900	175600	42
548	20240213	093300	1558193100	176000	175900	176000	175500	651
549	20240213	093200	1443826500	175900	176300	176300	175800	757
550	20240213	093100	1310556300	176300	176500	176500	176300	155
551	20240213	093000	1283216900	176400	176700	176800	176400	369
552	20240213	092900	1218085500	176700	176800	177100	176600	287
553	20240213	092800	1167369600	176800	176800	177100	176800	79
554	20240213	092700	1153396400	176800	177000	177100	176800	94
555	20240213	092600	1136771800	177000	176900	177100	176900	70
556	20240213	092500	1124378000	176800	177000	177100	176800	84
557	20240213	092400	1109510700	177100	177100	177200	176800	249
558	20240213	092300	1065461700	177100	177000	177100	177000	159
559	20240213	092200	1037314500	177000	177000	177000	177000	31
560	20240213	092100	1031827500	177000	176800	177000	176800	103
561	20240213	092000	1013606300	176800	176600	176900	176600	92
562	20240213	091900	997343900	176600	176600	176600	176500	258
563	20240213	091800	951790400	176600	176600	176600	176500	134
564	20240213	091700	928137700	176600	176700	176700	176600	103
565	20240213	091600	909946100	176700	176800	176900	176700	331
566	20240213	091500	851447500	176800	176800	176900	176800	53
567	20240213	091400	842075100	176700	176700	176800	176700	163
568	20240213	091300	813261000	176700	176700	176800	176700	65
569	20240213	091200	801775300	176600	176700	176800	176600	174
570	20240213	091100	771039000	176800	176500	176900	176500	88
571	20240213	091000	755486500	176500	176300	176500	176100	87
572	20240213	090900	740139800	176300	176100	177000	176100	155
573	20240213	090800	712810200	176000	175800	176200	175500	356
574	20240213	090700	650235400	175700	176300	176300	175700	681
575	20240213	090600	530364100	176200	176400	176500	176000	352
576	20240213	090500	468280600	176400	177200	177300	175800	954
577	20240213	090400	299648800	177200	177500	177700	177200	153
578	20240213	090300	272510100	177700	178100	178200	177500	435
579	20240213	090200	195184200	178100	178400	178400	178000	471
580	20240213	090100	111252200	178300	178500	178500	178300	154
581	20240213	090000	83783000	178400	178200	178500	178200	470