KissMeData/002030/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	183600	368782800	193000	193000	193000	193000	61
3	20240215	183500	368782800	193000	193000	193000	193000	0
4	20240215	183400	368782800	193000	193000	193000	193000	0
5	20240215	183300	368782800	193000	193000	193000	193000	0
6	20240215	183200	368782800	193000	193000	193000	193000	0
7	20240215	183100	368782800	193000	193000	193000	193000	0
8	20240215	183000	368782800	193000	193000	193000	193000	0
9	20240215	182900	368782800	193000	193000	193000	193000	0
10	20240215	182800	368782800	193000	193000	193000	193000	0
11	20240215	182700	368782800	193000	193000	193000	193000	0
12	20240215	182600	368782800	193000	193000	193000	193000	0
13	20240215	182500	368782800	193000	193000	193000	193000	0
14	20240215	182400	368782800	193000	193000	193000	193000	0
15	20240215	182300	368782800	193000	193000	193000	193000	0
16	20240215	182200	368782800	193000	193000	193000	193000	0
17	20240215	182100	368782800	193000	193000	193000	193000	0
18	20240215	182000	368782800	193000	193000	193000	193000	0
19	20240215	181900	368782800	193000	193000	193000	193000	0
20	20240215	181800	368782800	193000	193000	193000	193000	0
21	20240215	181700	368782800	193000	193000	193000	193000	0
22	20240215	181600	368782800	193000	193000	193000	193000	0
23	20240215	181500	368782800	193000	193000	193000	193000	0
24	20240215	181400	368782800	193000	193000	193000	193000	0
25	20240215	181300	368782800	193000	193000	193000	193000	0
26	20240215	181200	368782800	193000	193000	193000	193000	0
27	20240215	181100	368782800	193000	193000	193000	193000	0
28	20240215	181000	368782800	193000	193000	193000	193000	0
29	20240215	180900	368782800	193000	193000	193000	193000	0
30	20240215	180800	368782800	193000	193000	193000	193000	0
31	20240215	180700	368782800	193000	193000	193000	193000	0
32	20240215	180600	368782800	193000	193000	193000	193000	61
33	20240215	180500	368782800	193000	193000	193000	193000	0
34	20240215	180400	368782800	193000	193000	193000	193000	0
35	20240215	180300	368782800	193000	193000	193000	193000	0
36	20240215	180200	368782800	193000	193000	193000	193000	0
37	20240215	180100	368782800	193000	193000	193000	193000	0
38	20240215	180000	368782800	193000	193000	193000	193000	0
39	20240215	175900	368782800	193000	193000	193000	193000	0
40	20240215	175800	368782800	193000	193000	193000	193000	0
41	20240215	175700	368782800	193000	193000	193000	193000	0
42	20240215	175600	368782800	193000	193000	193000	193000	0
43	20240215	175500	368782800	193000	193000	193000	193000	0
44	20240215	175400	368782800	193000	193000	193000	193000	0
45	20240215	175300	368782800	193000	193000	193000	193000	0
46	20240215	175200	368782800	193000	193000	193000	193000	0
47	20240215	175100	368782800	193000	193000	193000	193000	0
48	20240215	175000	368782800	193000	193000	193000	193000	0
49	20240215	174900	368782800	193000	193000	193000	193000	0
50	20240215	174800	368782800	193000	193000	193000	193000	0
51	20240215	174700	368782800	193000	193000	193000	193000	0
52	20240215	174600	368782800	193000	193000	193000	193000	0
53	20240215	174500	368782800	193000	193000	193000	193000	0
54	20240215	174400	368782800	193000	193000	193000	193000	0
55	20240215	174300	368782800	193000	193000	193000	193000	0
56	20240215	174200	368782800	193000	193000	193000	193000	0
57	20240215	174100	368782800	193000	193000	193000	193000	0
58	20240215	174000	368782800	193000	193000	193000	193000	0
59	20240215	173900	368782800	193000	193000	193000	193000	0
60	20240215	173800	368782800	193000	193000	193000	193000	0
61	20240215	173700	368782800	193000	193000	193000	193000	0
62	20240215	173600	368782800	193000	193000	193000	193000	61
63	20240215	173500	368782800	193000	193000	193000	193000	0
64	20240215	173400	368782800	193000	193000	193000	193000	0
65	20240215	173300	368782800	193000	193000	193000	193000	0
66	20240215	173200	368782800	193000	193000	193000	193000	0
67	20240215	173100	368782800	193000	193000	193000	193000	0
68	20240215	173000	368782800	193000	193000	193000	193000	0
69	20240215	172900	368782800	193000	193000	193000	193000	0
70	20240215	172800	368782800	193000	193000	193000	193000	0
71	20240215	172700	368782800	193000	193000	193000	193000	0
72	20240215	172600	368782800	193000	193000	193000	193000	0
73	20240215	172500	368782800	193000	193000	193000	193000	0
74	20240215	172400	368782800	193000	193000	193000	193000	0
75	20240215	172300	368782800	193000	193000	193000	193000	0
76	20240215	172200	368782800	193000	193000	193000	193000	0
77	20240215	172100	368782800	193000	193000	193000	193000	0
78	20240215	172000	368782800	193000	193000	193000	193000	0
79	20240215	171900	368782800	193000	193000	193000	193000	0
80	20240215	171800	368782800	193000	193000	193000	193000	0
81	20240215	171700	368782800	193000	193000	193000	193000	0
82	20240215	171600	368782800	193000	193000	193000	193000	0
83	20240215	171500	368782800	193000	193000	193000	193000	0
84	20240215	171400	368782800	193000	193000	193000	193000	0
85	20240215	171300	368782800	193000	193000	193000	193000	0
86	20240215	171200	368782800	193000	193000	193000	193000	0
87	20240215	171100	368782800	193000	193000	193000	193000	0
88	20240215	171000	368782800	193000	193000	193000	193000	0
89	20240215	170900	368782800	193000	193000	193000	193000	0
90	20240215	170800	368782800	193000	193000	193000	193000	0
91	20240215	170700	368782800	193000	193000	193000	193000	0
92	20240215	170600	368782800	193000	193000	193000	193000	61
93	20240215	170500	368782800	193000	193000	193000	193000	0
94	20240215	170400	368782800	193000	193000	193000	193000	0
95	20240215	170300	368782800	193000	193000	193000	193000	0
96	20240215	170200	368782800	193000	193000	193000	193000	0
97	20240215	170100	368782800	193000	193000	193000	193000	0
98	20240215	170000	368782800	193000	193000	193000	193000	0
99	20240215	165900	368782800	193000	193000	193000	193000	0
100	20240215	165800	368782800	193000	193000	193000	193000	0
101	20240215	165700	368782800	193000	193000	193000	193000	0
102	20240215	165600	368782800	193000	193000	193000	193000	0
103	20240215	165500	368782800	193000	193000	193000	193000	0
104	20240215	165400	368782800	193000	193000	193000	193000	0
105	20240215	165300	368782800	193000	193000	193000	193000	0
106	20240215	165200	368782800	193000	193000	193000	193000	0
107	20240215	165100	368782800	193000	193000	193000	193000	0
108	20240215	165000	368782800	193000	193000	193000	193000	0
109	20240215	164900	368782800	193000	193000	193000	193000	0
110	20240215	164800	368782800	193000	193000	193000	193000	0
111	20240215	164700	368782800	193000	193000	193000	193000	0
112	20240215	164600	368782800	193000	193000	193000	193000	0
113	20240215	164500	368782800	193000	193000	193000	193000	0
114	20240215	164400	368782800	193000	193000	193000	193000	0
115	20240215	164300	368782800	193000	193000	193000	193000	0
116	20240215	164200	368782800	193000	193000	193000	193000	0
117	20240215	164100	368782800	193000	193000	193000	193000	0
118	20240215	164000	368782800	193000	193000	193000	193000	0
119	20240215	163900	368782800	193000	193000	193000	193000	0
120	20240215	163800	368782800	193000	193000	193000	193000	0
121	20240215	163700	368782800	193000	193000	193000	193000	0
122	20240215	163600	368782800	193000	193000	193000	193000	61
123	20240215	163500	368782800	193000	193000	193000	193000	0
124	20240215	163400	368782800	193000	193000	193000	193000	0
125	20240215	163300	368782800	193000	193000	193000	193000	0
126	20240215	163200	368782800	193000	193000	193000	193000	0
127	20240215	163100	368782800	193000	193000	193000	193000	0
128	20240215	163000	368782800	193000	193000	193000	193000	0
129	20240215	162900	368782800	193000	193000	193000	193000	0
130	20240215	162800	368782800	193000	193000	193000	193000	0
131	20240215	162700	368782800	193000	193000	193000	193000	0
132	20240215	162600	368782800	193000	193000	193000	193000	0
133	20240215	162500	368782800	193000	193000	193000	193000	0
134	20240215	162400	368782800	193000	193000	193000	193000	0
135	20240215	162300	368782800	193000	193000	193000	193000	0
136	20240215	162200	368782800	193000	193000	193000	193000	0
137	20240215	162100	368782800	193000	193000	193000	193000	0
138	20240215	162000	368782800	193000	193000	193000	193000	0
139	20240215	161900	368782800	193000	193000	193000	193000	0
140	20240215	161800	368782800	193000	193000	193000	193000	0
141	20240215	161700	368782800	193000	193000	193000	193000	0
142	20240215	161600	368782800	193000	193000	193000	193000	0
143	20240215	161500	368782800	193000	193000	193000	193000	0
144	20240215	161400	368782800	193000	193000	193000	193000	0
145	20240215	161300	368782800	193000	193000	193000	193000	0
146	20240215	161200	368782800	193000	193000	193000	193000	0
147	20240215	161100	368782800	193000	193000	193000	193000	0
148	20240215	161000	368782800	193000	193000	193000	193000	0
149	20240215	160900	368782800	193000	193000	193000	193000	0
150	20240215	160800	368782800	193000	193000	193000	193000	0
151	20240215	160700	368782800	193000	193000	193000	193000	0
152	20240215	160600	368782800	193000	193000	193000	193000	61
153	20240215	160500	368782800	193000	193000	193000	193000	0
154	20240215	160400	368782800	193000	193000	193000	193000	0
155	20240215	160300	368782800	193000	193000	193000	193000	0
156	20240215	160200	368782800	193000	193000	193000	193000	0
157	20240215	160100	368782800	193000	193000	193000	193000	0
158	20240215	160000	368782800	193000	193000	193000	193000	0
159	20240215	155900	368782800	193000	193000	193000	193000	0
160	20240215	155800	368782800	193000	193000	193000	193000	0
161	20240215	155700	368782800	193000	193000	193000	193000	0
162	20240215	155600	368782800	193000	193000	193000	193000	0
163	20240215	155500	368782800	193000	193000	193000	193000	0
164	20240215	155400	368782800	193000	193000	193000	193000	0
165	20240215	155300	368782800	193000	193000	193000	193000	0
166	20240215	155200	368782800	193000	193000	193000	193000	0
167	20240215	155100	368782800	193000	193000	193000	193000	0
168	20240215	155000	368782800	193000	193000	193000	193000	0
169	20240215	154900	368782800	193000	193000	193000	193000	0
170	20240215	154800	368782800	193000	193000	193000	193000	0
171	20240215	154700	368782800	193000	193000	193000	193000	0
172	20240215	154600	368782800	193000	193000	193000	193000	0
173	20240215	154500	368782800	193000	193000	193000	193000	0
174	20240215	154400	368782800	193000	193000	193000	193000	0
175	20240215	154300	368782800	193000	193000	193000	193000	0
176	20240215	154200	368782800	193000	193000	193000	193000	0
177	20240215	154100	368782800	193000	193000	193000	193000	0
178	20240215	154000	368782800	193000	193000	193000	193000	0
179	20240215	153900	368782800	193000	193000	193000	193000	0
180	20240215	153800	368782800	193000	193000	193000	193000	0
181	20240215	153700	368782800	193000	193000	193000	193000	0
182	20240215	153600	368782800	193000	193000	193000	193000	61
183	20240215	153500	368782800	193000	193000	193000	193000	0
184	20240215	153400	368782800	193000	193000	193000	193000	0
185	20240215	153300	368782800	193000	193000	193000	193000	0
186	20240215	153200	368782800	193000	193000	193000	193000	0
187	20240215	153100	368782800	193000	193000	193000	193000	0
188	20240215	153000	368782800	193000	193000	193000	193000	61
189	20240215	152900	357009800	193400	193400	193400	193400	0
190	20240215	152800	357009800	193400	193400	193400	193400	0
191	20240215	152700	357009800	193400	193400	193400	193400	0
192	20240215	152600	357009800	193400	193400	193400	193400	0
193	20240215	152500	357009800	193400	193400	193400	193400	0
194	20240215	152400	357009800	193400	193400	193400	193400	0
195	20240215	152300	357009800	193400	193400	193400	193400	0
196	20240215	152200	357009800	193400	193400	193400	193400	0
197	20240215	152100	357009800	193400	193400	193400	193400	0
198	20240215	152000	357009800	193400	193400	193400	193400	0
199	20240215	151900	357009800	193400	192700	193400	192700	14
200	20240215	151800	354306400	192800	192700	192800	192700	2
201	20240215	151700	353920900	192700	192700	192700	192700	0
202	20240215	151600	353920900	192700	192000	192700	192000	12
203	20240215	151500	351616200	192000	192800	192800	192000	24
204	20240215	151400	347007400	192000	192100	192100	192000	57
205	20240215	151300	336063300	192800	192800	192800	192800	1
206	20240215	151200	335870500	192800	192000	192800	192000	65
207	20240215	151100	323389700	192500	192500	192500	192500	0
208	20240215	151000	323389700	192500	191400	192500	191400	3
209	20240215	150900	322814400	191400	192000	192000	191400	24
210	20240215	150800	318207000	192000	192000	192500	192000	21
211	20240215	150700	314171600	192000	192000	192300	192000	189
212	20240215	150600	277883300	192100	192100	192100	192100	1
213	20240215	150500	277691200	192100	192000	192100	192000	2
214	20240215	150400	277307100	192000	192200	192200	192000	3
215	20240215	150300	276730700	192000	192000	192000	192000	0
216	20240215	150200	276730700	192000	192000	192000	192000	0
217	20240215	150100	276730700	192000	191800	192000	191800	6
218	20240215	150000	275578900	191800	192000	192000	191800	35
219	20240215	145900	268861400	192000	192500	192500	192000	200
220	20240215	145800	230458200	193200	193200	193200	193200	2
221	20240215	145700	230071800	193100	193100	193100	193100	1
222	20240215	145600	229878700	192800	193200	193200	192800	3
223	20240215	145500	229299900	193200	193100	193200	193100	3
224	20240215	145400	228720400	193100	193200	193200	193100	3
225	20240215	145300	228140900	193100	193100	193200	193100	3
226	20240215	145200	227561500	193200	193200	193200	193200	1
227	20240215	145100	227368300	193000	193100	193100	193000	3
228	20240215	145000	226789200	193200	193200	193200	193200	2
229	20240215	144900	226402800	193100	193000	193200	193000	3
230	20240215	144800	225823500	193100	192900	193100	192900	16
231	20240215	144700	222734300	193000	193000	193000	193000	1
232	20240215	144600	222541300	193200	192900	193200	192900	7
233	20240215	144500	221190100	193200	193100	193200	193000	15
234	20240215	144400	218292400	192800	193000	193000	192800	5
235	20240215	144300	217328000	192900	192900	192900	192900	4
236	20240215	144200	216556400	192300	193000	193200	192300	4
237	20240215	144100	215784800	193100	193100	193100	193100	1
238	20240215	144000	215591700	193100	192800	193200	192800	5
239	20240215	143900	214626700	192900	193400	193400	192900	7
240	20240215	143800	213275300	192900	193400	193400	192900	11
241	20240215	143700	211151500	192900	193600	193700	192900	6
242	20240215	143600	209992600	193200	193900	193900	193200	17
243	20240215	143500	206705900	193400	193500	193900	193400	10
244	20240215	143400	204770900	193600	193900	194000	193600	11
245	20240215	143300	202639000	193900	193800	193900	193800	7
246	20240215	143200	201281900	193800	193800	193800	193800	6
247	20240215	143100	200119100	193800	193800	193800	193800	7
248	20240215	143000	198762500	193800	193800	193800	193800	3
249	20240215	142900	198181100	193800	193800	193800	193800	1
250	20240215	142800	197987300	193800	193800	193800	193800	3
251	20240215	142700	197405900	193500	194100	194100	193500	18
252	20240215	142600	193919200	193700	193800	194200	193700	12
253	20240215	142500	191593400	194200	193900	194200	193900	4
254	20240215	142400	190817100	193700	194000	194000	193700	8
255	20240215	142300	189265400	193700	194000	194000	193700	10
256	20240215	142200	187327700	194000	194000	194000	193900	11
257	20240215	142100	185194100	194000	194000	194000	194000	3
258	20240215	142000	184612100	194000	194000	194000	194000	2
259	20240215	141900	184224100	194000	194000	194000	194000	3
260	20240215	141800	183642100	194000	193900	194000	193700	17
261	20240215	141700	180346700	193900	193900	193900	193900	1
262	20240215	141600	180152800	193900	193900	193900	193700	7
263	20240215	141500	178796300	193900	193900	193900	193600	8
264	20240215	141400	177246600	193900	193900	193900	193900	2
265	20240215	141300	176858800	193900	193900	193900	193600	7
266	20240215	141200	175502700	193900	193900	193900	193600	7
267	20240215	141100	174146600	193500	193600	194000	193500	21
268	20240215	141000	170081400	193900	193900	193900	193700	12
269	20240215	140900	167755400	193900	193900	193900	193900	7
270	20240215	140800	166398100	194000	194000	194000	194000	2
271	20240215	140700	166010100	194000	194000	194000	194000	2
272	20240215	140600	165622100	194000	194000	194000	194000	2
273	20240215	140500	165234100	193600	194100	194100	193600	9
274	20240215	140400	163491200	193600	194100	194100	193600	15
275	20240215	140300	160583300	194100	194000	194100	194000	6
276	20240215	140200	159419200	194000	194000	194000	194000	1
277	20240215	140100	159225200	194000	194000	194000	194000	2
278	20240215	140000	158837200	194000	193400	194000	193300	14
279	20240215	135900	156127400	194000	194000	194000	194000	5
280	20240215	135800	155157400	194100	194000	194100	194000	6
281	20240215	135700	153993200	194000	193900	194000	193900	7
282	20240215	135600	152635800	193900	193900	193900	193900	1
283	20240215	135500	152441900	193900	193900	193900	193900	2
284	20240215	135400	152054100	194000	194100	194100	193700	6
285	20240215	135300	150891200	193800	194100	194100	193800	13
286	20240215	135200	148369900	194100	194000	194100	194000	6
287	20240215	135100	147205700	194000	194000	194000	194000	8
288	20240215	135000	145653700	194000	194000	194000	194000	5
289	20240215	134900	144683700	194000	194000	194100	194000	6
290	20240215	134800	143519600	194000	194000	194000	194000	6
291	20240215	134700	142355600	194000	193900	194000	193900	5
292	20240215	134600	141386000	193900	194000	194000	193900	2
293	20240215	134500	140998100	194000	194000	194000	194000	2
294	20240215	134400	140610100	194000	194000	194000	194000	1
295	20240215	134300	140416100	194000	194100	194100	193900	19
296	20240215	134200	136729200	194100	194000	194100	194000	4
297	20240215	134100	135953000	194000	194000	194000	193900	10
298	20240215	134000	134013500	194000	193900	194000	193900	2
299	20240215	133900	133625600	193900	193800	193900	193800	5
300	20240215	133800	132656400	193800	193800	193800	193800	1
301	20240215	133700	132462600	193800	193800	193800	193600	6
302	20240215	133600	131300600	193900	193700	193900	193500	7
303	20240215	133500	129944500	193700	193800	193800	193700	10
304	20240215	133400	128007000	194000	194300	194300	193800	28
305	20240215	133300	122578900	193800	193600	193800	193600	42
306	20240215	133200	114442300	193600	193400	193600	193400	18
307	20240215	133100	110959700	193200	192600	193300	192600	44
308	20240215	133000	102462300	192500	192100	192500	192100	26
309	20240215	132900	97461400	192000	192000	192000	192000	2
310	20240215	132800	97077400	192000	191800	192000	191800	2
311	20240215	132700	96693600	191700	191700	191700	191700	14
312	20240215	132600	94009800	191500	191500	191500	191500	0
313	20240215	132500	94009800	191500	191500	191500	191500	4
314	20240215	132400	93243800	191400	191400	191400	191400	0
315	20240215	132300	93243800	191400	191500	191500	191400	13
316	20240215	132200	90754800	191500	191500	191500	191500	0
317	20240215	132100	90754800	191500	191500	191500	191500	4
318	20240215	132000	89988800	191500	191500	191500	191500	4
319	20240215	131900	89222800	191500	191500	191500	191500	0
320	20240215	131800	89222800	191500	191500	191500	191500	0
321	20240215	131700	89222800	191500	191500	191500	191500	0
322	20240215	131600	89222800	191500	191800	191800	191500	46
323	20240215	131500	80412100	191700	191700	191700	191700	1
324	20240215	131400	80220400	191400	191400	191400	191400	0
325	20240215	131300	80220400	191400	191400	191400	191400	0
326	20240215	131200	80220400	191400	191300	191400	191300	4
327	20240215	131100	79455000	191000	191000	191000	191000	0
328	20240215	131000	79455000	191000	191000	191000	191000	0
329	20240215	130900	79455000	191000	191000	191000	191000	0
330	20240215	130800	79455000	191000	191000	191000	191000	1
331	20240215	130700	79264000	190300	190300	190300	190300	0
332	20240215	130600	79264000	190300	190300	190300	190300	0
333	20240215	130500	79264000	190300	190300	190300	190300	5
334	20240215	130400	78312500	190300	190300	190300	190300	0
335	20240215	130300	78312500	190300	190300	190300	190300	0
336	20240215	130200	78312500	190300	190300	190300	190300	1
337	20240215	130100	78122200	190000	190000	190000	190000	0
338	20240215	130000	78122200	190000	190000	190000	190000	0
339	20240215	125900	78122200	190000	190000	190000	190000	0
340	20240215	125800	78122200	190000	190000	190000	190000	0
341	20240215	125700	78122200	190000	190000	190000	190000	0
342	20240215	125600	78122200	190000	190000	190000	190000	0
343	20240215	125500	78122200	190000	190000	190000	190000	0
344	20240215	125400	78122200	190000	190000	190000	190000	0
345	20240215	125300	78122200	190000	190000	190000	190000	0
346	20240215	125200	78122200	190000	190000	190000	190000	0
347	20240215	125100	78122200	190000	190000	190000	190000	0
348	20240215	125000	78122200	190000	190000	190000	190000	0
349	20240215	124900	78122200	190000	190900	190900	190000	20
350	20240215	124800	74318300	191500	191500	191500	191500	0
351	20240215	124700	74318300	191500	191500	191500	191500	0
352	20240215	124600	74318300	191500	191500	191500	191500	0
353	20240215	124500	74318300	191500	191500	191500	191500	0
354	20240215	124400	74318300	191500	191500	191500	191500	0
355	20240215	124300	74318300	191500	191400	191500	191400	6
356	20240215	124200	73169400	191300	191300	191300	191300	0
357	20240215	124100	73169400	191300	191300	191300	191300	0
358	20240215	124000	73169400	191300	191300	191300	191300	0
359	20240215	123900	73169400	191300	191300	191300	191300	1
360	20240215	123800	72978100	191400	191400	191400	191400	0
361	20240215	123700	72978100	191400	191400	191400	191400	0
362	20240215	123600	72978100	191400	191400	191400	191400	0
363	20240215	123500	72978100	191400	191400	191400	191400	0
364	20240215	123400	72978100	191400	191400	191400	191400	0
365	20240215	123300	72978100	191400	191400	191400	191400	0
366	20240215	123200	72978100	191400	191400	191400	191400	0
367	20240215	123100	72978100	191400	191400	191400	191400	0
368	20240215	123000	72978100	191400	191400	191400	191400	0
369	20240215	122900	72978100	191400	191400	191400	191400	0
370	20240215	122800	72978100	191400	191500	191500	191400	11
371	20240215	122700	70872100	191500	191500	191500	191500	0
372	20240215	122600	70872100	191500	191500	191500	191500	1
373	20240215	122500	70680600	191500	191500	191500	191500	1
374	20240215	122400	70489100	191300	191300	191300	191300	0
375	20240215	122300	70489100	191300	191300	191300	191300	0
376	20240215	122200	70489100	191300	191400	191400	191300	10
377	20240215	122100	68575600	191300	191300	191300	191300	5
378	20240215	122000	67619100	191400	191400	191400	191400	0
379	20240215	121900	67619100	191400	191400	191400	191400	11
380	20240215	121800	65513700	191500	191500	191500	191500	0
381	20240215	121700	65513700	191500	191500	191500	191500	21
382	20240215	121600	61492200	191400	191400	191400	191400	0
383	20240215	121500	61492200	191400	191400	191400	191400	0
384	20240215	121400	61492200	191400	191400	191400	191400	0
385	20240215	121300	61492200	191400	191400	191400	191400	0
386	20240215	121200	61492200	191400	191400	191400	191400	0
387	20240215	121100	61492200	191400	191400	191400	191400	0
388	20240215	121000	61492200	191400	191400	191400	191400	0
389	20240215	120900	61492200	191400	191400	191400	191400	0
390	20240215	120800	61492200	191400	191400	191400	191400	0
391	20240215	120700	61492200	191400	191400	191400	191400	0
392	20240215	120600	61492200	191400	191400	191400	191400	13
393	20240215	120500	59004000	191500	191500	191500	191500	0
394	20240215	120400	59004000	191500	191500	191500	191500	0
395	20240215	120300	59004000	191500	191500	191500	191500	0
396	20240215	120200	59004000	191500	191500	191500	191500	0
397	20240215	120100	59004000	191500	191500	191500	191500	0
398	20240215	120000	59004000	191500	191500	191500	191500	0
399	20240215	115900	59004000	191500	191500	191500	191500	0
400	20240215	115800	59004000	191500	191500	191500	191500	0
401	20240215	115700	59004000	191500	191500	191500	191500	0
402	20240215	115600	59004000	191500	191500	191500	191500	0
403	20240215	115500	59004000	191500	191500	191500	191500	0
404	20240215	115400	59004000	191500	191400	191500	191400	10
405	20240215	115300	57089100	191500	191500	191500	191500	0
406	20240215	115200	57089100	191500	191500	191500	191500	0
407	20240215	115100	57089100	191500	191500	191500	191500	0
408	20240215	115000	57089100	191500	191500	191500	191500	0
409	20240215	114900	57089100	191500	191500	191500	191500	0
410	20240215	114800	57089100	191500	191500	191500	191500	0
411	20240215	114700	57089100	191500	191500	191500	191500	0
412	20240215	114600	57089100	191500	191500	191500	191500	0
413	20240215	114500	57089100	191500	191500	191500	191500	0
414	20240215	114400	57089100	191500	191500	191500	191500	0
415	20240215	114300	57089100	191500	191500	191500	191500	0
416	20240215	114200	57089100	191500	191500	191500	191500	0
417	20240215	114100	57089100	191500	191500	191500	191500	0
418	20240215	114000	57089100	191500	191500	191500	191500	0
419	20240215	113900	57089100	191500	191500	191500	191500	1
420	20240215	113800	56897600	191500	191500	191500	191500	0
421	20240215	113700	56897600	191500	191500	191500	191500	2
422	20240215	113600	56514600	191400	191400	191400	191400	0
423	20240215	113500	56514600	191400	191400	191400	191400	1
424	20240215	113400	56323200	191400	191400	191400	191400	2
425	20240215	113300	55940400	191000	191000	191000	191000	0
426	20240215	113200	55940400	191000	191000	191000	191000	0
427	20240215	113100	55940400	191000	191000	191000	191000	0
428	20240215	113000	55940400	191000	191000	191000	191000	0
429	20240215	112900	55940400	191000	191000	191000	191000	0
430	20240215	112800	55940400	191000	191000	191000	191000	0
431	20240215	112700	55940400	191000	191000	191000	191000	1
432	20240215	112600	55749400	190700	190700	190700	190700	36
433	20240215	112500	48884200	190700	190700	190700	190700	0
434	20240215	112400	48884200	190700	190700	190700	190700	0
435	20240215	112300	48884200	190700	190700	190700	190700	2
436	20240215	112200	48502800	190600	190600	190600	190600	0
437	20240215	112100	48502800	190600	190600	190600	190600	0
438	20240215	112000	48502800	190600	190600	190600	190600	0
439	20240215	111900	48502800	190600	190600	190600	190600	0
440	20240215	111800	48502800	190600	190600	190600	190600	2
441	20240215	111700	48121600	190600	190600	190600	190600	0
442	20240215	111600	48121600	190600	190200	190600	190200	2
443	20240215	111500	47740800	190700	190700	190700	190700	0
444	20240215	111400	47740800	190700	190700	190700	190700	0
445	20240215	111300	47740800	190700	190700	190700	190700	0
446	20240215	111200	47740800	190700	190700	190700	190700	0
447	20240215	111100	47740800	190700	190700	190700	190700	0
448	20240215	111000	47740800	190700	190700	190700	190700	0
449	20240215	110900	47740800	190700	190700	190700	190700	0
450	20240215	110800	47740800	190700	190700	190700	190700	0
451	20240215	110700	47740800	190700	190700	190700	190700	0
452	20240215	110600	47740800	190700	190700	190700	190700	0
453	20240215	110500	47740800	190700	190700	190700	190700	0
454	20240215	110400	47740800	190700	190700	190700	190700	0
455	20240215	110300	47740800	190700	190700	190700	190700	0
456	20240215	110200	47740800	190700	190700	190700	190700	0
457	20240215	110100	47740800	190700	190700	190700	190700	0
458	20240215	110000	47740800	190700	190700	190700	190700	0
459	20240215	105900	47740800	190700	190700	190700	190700	0
460	20240215	105800	47740800	190700	190700	190700	190700	0
461	20240215	105700	47740800	190700	190600	190700	190600	2
462	20240215	105600	47359500	190600	190600	190600	190600	0
463	20240215	105500	47359500	190600	190600	190600	190600	1
464	20240215	105400	47168900	190500	190500	190500	190500	0
465	20240215	105300	47168900	190500	190500	190500	190500	0
466	20240215	105200	47168900	190500	190500	190500	190500	0
467	20240215	105100	47168900	190500	190500	190500	190500	0
468	20240215	105000	47168900	190500	190500	190500	190500	0
469	20240215	104900	47168900	190500	190500	190500	190500	0
470	20240215	104800	47168900	190500	190500	190500	190500	0
471	20240215	104700	47168900	190500	190500	190500	190500	0
472	20240215	104600	47168900	190500	190500	190500	190500	0
473	20240215	104500	47168900	190500	190500	190500	190500	0
474	20240215	104400	47168900	190500	190500	190500	190500	0
475	20240215	104300	47168900	190500	190500	190500	190500	0
476	20240215	104200	47168900	190500	190500	190500	190500	0
477	20240215	104100	47168900	190500	190500	190500	190500	0
478	20240215	104000	47168900	190500	190500	190500	190500	1
479	20240215	103900	46978400	190500	190500	190500	190500	0
480	20240215	103800	46978400	190500	190500	190500	190500	1
481	20240215	103700	46787900	190000	190000	190000	190000	0
482	20240215	103600	46787900	190000	190000	190000	190000	0
483	20240215	103500	46787900	190000	190000	190000	190000	0
484	20240215	103400	46787900	190000	190000	190000	190000	0
485	20240215	103300	46787900	190000	190000	190000	190000	0
486	20240215	103200	46787900	190000	190000	190000	190000	0
487	20240215	103100	46787900	190000	190000	190000	190000	0
488	20240215	103000	46787900	190000	190000	190000	190000	0
489	20240215	102900	46787900	190000	190000	190000	190000	9
490	20240215	102800	45077900	190000	190000	190000	190000	0
491	20240215	102700	45077900	190000	190000	190000	190000	0
492	20240215	102600	45077900	190000	190000	190000	190000	5
493	20240215	102500	44127900	189500	189500	189500	189500	0
494	20240215	102400	44127900	189500	189500	189500	189500	0
495	20240215	102300	44127900	189500	189500	189500	189500	0
496	20240215	102200	44127900	189500	189500	189500	189500	0
497	20240215	102100	44127900	189500	189500	189500	189500	0
498	20240215	102000	44127900	189500	189500	189500	189500	0
499	20240215	101900	44127900	189500	189500	189500	189500	1
500	20240215	101800	43938400	189000	189000	189000	189000	0
501	20240215	101700	43938400	189000	189000	189000	189000	3
502	20240215	101600	43371400	188800	190400	190400	188800	26
503	20240215	101500	38441500	190500	190500	190500	190500	0
504	20240215	101400	38441500	190500	190500	190500	190500	1
505	20240215	101300	38251000	190700	190700	190700	190700	0
506	20240215	101200	38251000	190700	190700	190700	190700	0
507	20240215	101100	38251000	190700	190700	190700	190700	0
508	20240215	101000	38251000	190700	190700	190700	190700	0
509	20240215	100900	38251000	190700	190700	190700	190700	0
510	20240215	100800	38251000	190700	190700	190700	190700	0
511	20240215	100700	38251000	190700	190700	190700	190700	0
512	20240215	100600	38251000	190700	190700	190700	190700	0
513	20240215	100500	38251000	190700	190700	190700	190700	0
514	20240215	100400	38251000	190700	190700	190700	190700	0
515	20240215	100300	38251000	190700	190700	190700	190700	0
516	20240215	100200	38251000	190700	190700	190700	190700	0
517	20240215	100100	38251000	190700	190700	190700	190700	0
518	20240215	100000	38251000	190700	190700	190700	190700	1
519	20240215	095900	38060300	190700	190700	190700	190700	0
520	20240215	095800	38060300	190700	190700	190700	190700	0
521	20240215	095700	38060300	190700	190700	190700	190700	0
522	20240215	095600	38060300	190700	190700	190700	190700	0
523	20240215	095500	38060300	190700	190700	190700	190700	0
524	20240215	095400	38060300	190700	190700	190700	190700	0
525	20240215	095300	38060300	190700	190700	190700	190700	0
526	20240215	095200	38060300	190700	190700	190700	190700	1
527	20240215	095100	37869600	190200	190200	190200	190200	0
528	20240215	095000	37869600	190200	190200	190200	190200	0
529	20240215	094900	37869600	190200	190200	190200	190200	2
530	20240215	094800	37489200	190700	190700	190700	190700	1
531	20240215	094700	37298500	190700	190700	190700	190700	0
532	20240215	094600	37298500	190700	190700	190700	190700	0
533	20240215	094500	37298500	190700	190700	190700	190700	0
534	20240215	094400	37298500	190700	190700	190700	190700	0
535	20240215	094300	37298500	190700	190700	190700	190700	0
536	20240215	094200	37298500	190700	190700	190700	190700	0
537	20240215	094100	37298500	190700	190700	190700	190700	0
538	20240215	094000	37298500	190700	190700	190700	190700	0
539	20240215	093900	37298500	190700	190700	190700	190700	0
540	20240215	093800	37298500	190700	190700	190700	190700	0
541	20240215	093700	37298500	190700	190700	190700	190700	0
542	20240215	093600	37298500	190700	190700	190700	190700	0
543	20240215	093500	37298500	190700	190700	190700	190700	0
544	20240215	093400	37298500	190700	190700	190700	190700	0
545	20240215	093300	37298500	190700	190700	190700	190700	0
546	20240215	093200	37298500	190700	190600	190700	190600	2
547	20240215	093100	36917200	190200	190200	190200	190200	2
548	20240215	093000	36536800	190200	190200	190200	190200	0
549	20240215	092900	36536800	190200	190200	190200	190200	0
550	20240215	092800	36536800	190200	190600	190600	190200	33
551	20240215	092700	30258500	190700	190700	190700	190700	0
552	20240215	092600	30258500	190700	190700	190700	190700	0
553	20240215	092500	30258500	190700	190700	190700	190700	0
554	20240215	092400	30258500	190700	190700	190700	190700	0
555	20240215	092300	30258500	190700	190700	190700	190700	0
556	20240215	092200	30258500	190700	190900	190900	190700	16
557	20240215	092100	27206900	191000	191000	191000	191000	0
558	20240215	092000	27206900	191000	191000	191000	191000	16
559	20240215	091900	24150900	191000	191000	191000	191000	0
560	20240215	091800	24150900	191000	191000	191000	191000	0
561	20240215	091700	24150900	191000	191000	191000	191000	0
562	20240215	091600	24150900	191000	191000	191000	191000	0
563	20240215	091500	24150900	191000	191100	191100	191000	6
564	20240215	091400	23004800	191200	191200	191200	191200	0
565	20240215	091300	23004800	191200	191200	191200	191200	5
566	20240215	091200	22048800	191300	191400	191400	191300	2
567	20240215	091100	21666100	191500	191500	191500	191500	30
568	20240215	091000	15921100	191500	191500	191500	191500	0
569	20240215	090900	15921100	191500	191500	191500	191500	15
570	20240215	090800	13048600	192800	192800	192800	192800	0
571	20240215	090700	13048600	192800	192800	192800	192800	0
572	20240215	090600	13048600	192800	192800	192800	192800	0
573	20240215	090500	13048600	192800	192800	192800	192800	0
574	20240215	090400	13048600	192800	192800	192800	192800	0
575	20240215	090300	13048600	192800	192800	192800	192800	1
576	20240215	090200	12855800	192900	191900	192900	191900	38
577	20240215	090100	5559300	191400	191900	191900	191400	8
578	20240215	090000	4024600	191900	191600	191900	191500	21