KissMeData/278280/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	205400	5158058200	96100	96100	96100	96100	760
3	20240223	205300	5158058200	96100	96100	96100	96100	0
4	20240223	205200	5158058200	96100	96100	96100	96100	0
5	20240223	205100	5158058200	96100	96100	96100	96100	0
6	20240223	205000	5158058200	96100	96100	96100	96100	0
7	20240223	204900	5158058200	96100	96100	96100	96100	0
8	20240223	204800	5158058200	96100	96100	96100	96100	0
9	20240223	204700	5158058200	96100	96100	96100	96100	0
10	20240223	204600	5158058200	96100	96100	96100	96100	0
11	20240223	204500	5158058200	96100	96100	96100	96100	0
12	20240223	204400	5158058200	96100	96100	96100	96100	0
13	20240223	204300	5158058200	96100	96100	96100	96100	0
14	20240223	204200	5158058200	96100	96100	96100	96100	0
15	20240223	204100	5158058200	96100	96100	96100	96100	0
16	20240223	204000	5158058200	96100	96100	96100	96100	0
17	20240223	203900	5158058200	96100	96100	96100	96100	0
18	20240223	203800	5158058200	96100	96100	96100	96100	0
19	20240223	203700	5158058200	96100	96100	96100	96100	0
20	20240223	203600	5158058200	96100	96100	96100	96100	0
21	20240223	203500	5158058200	96100	96100	96100	96100	0
22	20240223	203400	5158058200	96100	96100	96100	96100	0
23	20240223	203300	5158058200	96100	96100	96100	96100	0
24	20240223	203200	5158058200	96100	96100	96100	96100	0
25	20240223	203100	5158058200	96100	96100	96100	96100	0
26	20240223	203000	5158058200	96100	96100	96100	96100	0
27	20240223	202900	5158058200	96100	96100	96100	96100	0
28	20240223	202800	5158058200	96100	96100	96100	96100	0
29	20240223	202700	5158058200	96100	96100	96100	96100	0
30	20240223	202600	5158058200	96100	96100	96100	96100	0
31	20240223	202500	5158058200	96100	96100	96100	96100	0
32	20240223	202400	5158058200	96100	96100	96100	96100	760
33	20240223	202300	5158058200	96100	96100	96100	96100	0
34	20240223	202200	5158058200	96100	96100	96100	96100	0
35	20240223	202100	5158058200	96100	96100	96100	96100	0
36	20240223	202000	5158058200	96100	96100	96100	96100	0
37	20240223	201900	5158058200	96100	96100	96100	96100	0
38	20240223	201800	5158058200	96100	96100	96100	96100	0
39	20240223	201700	5158058200	96100	96100	96100	96100	0
40	20240223	201600	5158058200	96100	96100	96100	96100	0
41	20240223	201500	5158058200	96100	96100	96100	96100	0
42	20240223	201400	5158058200	96100	96100	96100	96100	0
43	20240223	201300	5158058200	96100	96100	96100	96100	0
44	20240223	201200	5158058200	96100	96100	96100	96100	0
45	20240223	201100	5158058200	96100	96100	96100	96100	0
46	20240223	201000	5158058200	96100	96100	96100	96100	0
47	20240223	200900	5158058200	96100	96100	96100	96100	0
48	20240223	200800	5158058200	96100	96100	96100	96100	0
49	20240223	200700	5158058200	96100	96100	96100	96100	0
50	20240223	200600	5158058200	96100	96100	96100	96100	0
51	20240223	200500	5158058200	96100	96100	96100	96100	0
52	20240223	200400	5158058200	96100	96100	96100	96100	0
53	20240223	200300	5158058200	96100	96100	96100	96100	0
54	20240223	200200	5158058200	96100	96100	96100	96100	0
55	20240223	200100	5158058200	96100	96100	96100	96100	0
56	20240223	200000	5158058200	96100	96100	96100	96100	0
57	20240223	195900	5158058200	96100	96100	96100	96100	0
58	20240223	195800	5158058200	96100	96100	96100	96100	0
59	20240223	195700	5158058200	96100	96100	96100	96100	0
60	20240223	195600	5158058200	96100	96100	96100	96100	0
61	20240223	195500	5158058200	96100	96100	96100	96100	0
62	20240223	195400	5158058200	96100	96100	96100	96100	760
63	20240223	195300	5158058200	96100	96100	96100	96100	0
64	20240223	195200	5158058200	96100	96100	96100	96100	0
65	20240223	195100	5158058200	96100	96100	96100	96100	0
66	20240223	195000	5158058200	96100	96100	96100	96100	0
67	20240223	194900	5158058200	96100	96100	96100	96100	0
68	20240223	194800	5158058200	96100	96100	96100	96100	0
69	20240223	194700	5158058200	96100	96100	96100	96100	0
70	20240223	194600	5158058200	96100	96100	96100	96100	0
71	20240223	194500	5158058200	96100	96100	96100	96100	0
72	20240223	194400	5158058200	96100	96100	96100	96100	0
73	20240223	194300	5158058200	96100	96100	96100	96100	0
74	20240223	194200	5158058200	96100	96100	96100	96100	0
75	20240223	194100	5158058200	96100	96100	96100	96100	0
76	20240223	194000	5158058200	96100	96100	96100	96100	0
77	20240223	193900	5158058200	96100	96100	96100	96100	0
78	20240223	193800	5158058200	96100	96100	96100	96100	0
79	20240223	193700	5158058200	96100	96100	96100	96100	0
80	20240223	193600	5158058200	96100	96100	96100	96100	0
81	20240223	193500	5158058200	96100	96100	96100	96100	0
82	20240223	193400	5158058200	96100	96100	96100	96100	0
83	20240223	193300	5158058200	96100	96100	96100	96100	0
84	20240223	193200	5158058200	96100	96100	96100	96100	0
85	20240223	193100	5158058200	96100	96100	96100	96100	0
86	20240223	193000	5158058200	96100	96100	96100	96100	0
87	20240223	192900	5158058200	96100	96100	96100	96100	0
88	20240223	192800	5158058200	96100	96100	96100	96100	0
89	20240223	192700	5158058200	96100	96100	96100	96100	0
90	20240223	192600	5158058200	96100	96100	96100	96100	0
91	20240223	192500	5158058200	96100	96100	96100	96100	0
92	20240223	192400	5158058200	96100	96100	96100	96100	760
93	20240223	192300	5158058200	96100	96100	96100	96100	0
94	20240223	192200	5158058200	96100	96100	96100	96100	0
95	20240223	192100	5158058200	96100	96100	96100	96100	0
96	20240223	192000	5158058200	96100	96100	96100	96100	0
97	20240223	191900	5158058200	96100	96100	96100	96100	0
98	20240223	191800	5158058200	96100	96100	96100	96100	0
99	20240223	191700	5158058200	96100	96100	96100	96100	0
100	20240223	191600	5158058200	96100	96100	96100	96100	0
101	20240223	191500	5158058200	96100	96100	96100	96100	0
102	20240223	191400	5158058200	96100	96100	96100	96100	0
103	20240223	191300	5158058200	96100	96100	96100	96100	0
104	20240223	191200	5158058200	96100	96100	96100	96100	0
105	20240223	191100	5158058200	96100	96100	96100	96100	0
106	20240223	191000	5158058200	96100	96100	96100	96100	0
107	20240223	190900	5158058200	96100	96100	96100	96100	0
108	20240223	190800	5158058200	96100	96100	96100	96100	0
109	20240223	190700	5158058200	96100	96100	96100	96100	0
110	20240223	190600	5158058200	96100	96100	96100	96100	0
111	20240223	190500	5158058200	96100	96100	96100	96100	0
112	20240223	190400	5158058200	96100	96100	96100	96100	0
113	20240223	190300	5158058200	96100	96100	96100	96100	0
114	20240223	190200	5158058200	96100	96100	96100	96100	0
115	20240223	190100	5158058200	96100	96100	96100	96100	0
116	20240223	190000	5158058200	96100	96100	96100	96100	0
117	20240223	185900	5158058200	96100	96100	96100	96100	0
118	20240223	185800	5158058200	96100	96100	96100	96100	0
119	20240223	185700	5158058200	96100	96100	96100	96100	0
120	20240223	185600	5158058200	96100	96100	96100	96100	0
121	20240223	185500	5158058200	96100	96100	96100	96100	0
122	20240223	185400	5158058200	96100	96100	96100	96100	760
123	20240223	185300	5158058200	96100	96100	96100	96100	0
124	20240223	185200	5158058200	96100	96100	96100	96100	0
125	20240223	185100	5158058200	96100	96100	96100	96100	0
126	20240223	185000	5158058200	96100	96100	96100	96100	0
127	20240223	184900	5158058200	96100	96100	96100	96100	0
128	20240223	184800	5158058200	96100	96100	96100	96100	0
129	20240223	184700	5158058200	96100	96100	96100	96100	0
130	20240223	184600	5158058200	96100	96100	96100	96100	0
131	20240223	184500	5158058200	96100	96100	96100	96100	0
132	20240223	184400	5158058200	96100	96100	96100	96100	0
133	20240223	184300	5158058200	96100	96100	96100	96100	0
134	20240223	184200	5158058200	96100	96100	96100	96100	0
135	20240223	184100	5158058200	96100	96100	96100	96100	0
136	20240223	184000	5158058200	96100	96100	96100	96100	0
137	20240223	183900	5158058200	96100	96100	96100	96100	0
138	20240223	183800	5158058200	96100	96100	96100	96100	0
139	20240223	183700	5158058200	96100	96100	96100	96100	0
140	20240223	183600	5158058200	96100	96100	96100	96100	0
141	20240223	183500	5158058200	96100	96100	96100	96100	0
142	20240223	183400	5158058200	96100	96100	96100	96100	0
143	20240223	183300	5158058200	96100	96100	96100	96100	0
144	20240223	183200	5158058200	96100	96100	96100	96100	0
145	20240223	183100	5158058200	96100	96100	96100	96100	0
146	20240223	183000	5158058200	96100	96100	96100	96100	0
147	20240223	182900	5158058200	96100	96100	96100	96100	0
148	20240223	182800	5158058200	96100	96100	96100	96100	0
149	20240223	182700	5158058200	96100	96100	96100	96100	0
150	20240223	182600	5158058200	96100	96100	96100	96100	0
151	20240223	182500	5158058200	96100	96100	96100	96100	0
152	20240223	182400	5158058200	96100	96100	96100	96100	760
153	20240223	182300	5158058200	96100	96100	96100	96100	0
154	20240223	182200	5158058200	96100	96100	96100	96100	0
155	20240223	182100	5158058200	96100	96100	96100	96100	0
156	20240223	182000	5158058200	96100	96100	96100	96100	0
157	20240223	181900	5158058200	96100	96100	96100	96100	0
158	20240223	181800	5158058200	96100	96100	96100	96100	0
159	20240223	181700	5158058200	96100	96100	96100	96100	0
160	20240223	181600	5158058200	96100	96100	96100	96100	0
161	20240223	181500	5158058200	96100	96100	96100	96100	0
162	20240223	181400	5158058200	96100	96100	96100	96100	0
163	20240223	181300	5158058200	96100	96100	96100	96100	0
164	20240223	181200	5158058200	96100	96100	96100	96100	0
165	20240223	181100	5158058200	96100	96100	96100	96100	0
166	20240223	181000	5158058200	96100	96100	96100	96100	0
167	20240223	180900	5158058200	96100	96100	96100	96100	0
168	20240223	180800	5158058200	96100	96100	96100	96100	0
169	20240223	180700	5158058200	96100	96100	96100	96100	0
170	20240223	180600	5158058200	96100	96100	96100	96100	0
171	20240223	180500	5158058200	96100	96100	96100	96100	0
172	20240223	180400	5158058200	96100	96100	96100	96100	0
173	20240223	180300	5158058200	96100	96100	96100	96100	0
174	20240223	180200	5158058200	96100	96100	96100	96100	0
175	20240223	180100	5158058200	96100	96100	96100	96100	0
176	20240223	180000	5158058200	96100	96100	96100	96100	0
177	20240223	175900	5158058200	96100	96100	96100	96100	0
178	20240223	175800	5158058200	96100	96100	96100	96100	0
179	20240223	175700	5158058200	96100	96100	96100	96100	0
180	20240223	175600	5158058200	96100	96100	96100	96100	0
181	20240223	175500	5158058200	96100	96100	96100	96100	0
182	20240223	175400	5158058200	96100	96100	96100	96100	760
183	20240223	175300	5158058200	96100	96100	96100	96100	0
184	20240223	175200	5158058200	96100	96100	96100	96100	0
185	20240223	175100	5158058200	96100	96100	96100	96100	0
186	20240223	175000	5158058200	96100	96100	96100	96100	0
187	20240223	174900	5158058200	96100	96100	96100	96100	0
188	20240223	174800	5158058200	96100	96100	96100	96100	0
189	20240223	174700	5158058200	96100	96100	96100	96100	0
190	20240223	174600	5158058200	96100	96100	96100	96100	0
191	20240223	174500	5158058200	96100	96100	96100	96100	0
192	20240223	174400	5158058200	96100	96100	96100	96100	0
193	20240223	174300	5158058200	96100	96100	96100	96100	0
194	20240223	174200	5158058200	96100	96100	96100	96100	0
195	20240223	174100	5158058200	96100	96100	96100	96100	0
196	20240223	174000	5158058200	96100	96100	96100	96100	0
197	20240223	173900	5158058200	96100	96100	96100	96100	0
198	20240223	173800	5158058200	96100	96100	96100	96100	0
199	20240223	173700	5158058200	96100	96100	96100	96100	0
200	20240223	173600	5158058200	96100	96100	96100	96100	0
201	20240223	173500	5158058200	96100	96100	96100	96100	0
202	20240223	173400	5158058200	96100	96100	96100	96100	0
203	20240223	173300	5158058200	96100	96100	96100	96100	0
204	20240223	173200	5158058200	96100	96100	96100	96100	0
205	20240223	173100	5158058200	96100	96100	96100	96100	0
206	20240223	173000	5158058200	96100	96100	96100	96100	0
207	20240223	172900	5158058200	96100	96100	96100	96100	0
208	20240223	172800	5158058200	96100	96100	96100	96100	0
209	20240223	172700	5158058200	96100	96100	96100	96100	0
210	20240223	172600	5158058200	96100	96100	96100	96100	0
211	20240223	172500	5158058200	96100	96100	96100	96100	0
212	20240223	172400	5158058200	96100	96100	96100	96100	760
213	20240223	172300	5158058200	96100	96100	96100	96100	0
214	20240223	172200	5158058200	96100	96100	96100	96100	0
215	20240223	172100	5158058200	96100	96100	96100	96100	0
216	20240223	172000	5158058200	96100	96100	96100	96100	0
217	20240223	171900	5158058200	96100	96100	96100	96100	0
218	20240223	171800	5158058200	96100	96100	96100	96100	0
219	20240223	171700	5158058200	96100	96100	96100	96100	0
220	20240223	171600	5158058200	96100	96100	96100	96100	0
221	20240223	171500	5158058200	96100	96100	96100	96100	0
222	20240223	171400	5158058200	96100	96100	96100	96100	0
223	20240223	171300	5158058200	96100	96100	96100	96100	0
224	20240223	171200	5158058200	96100	96100	96100	96100	0
225	20240223	171100	5158058200	96100	96100	96100	96100	0
226	20240223	171000	5158058200	96100	96100	96100	96100	0
227	20240223	170900	5158058200	96100	96100	96100	96100	0
228	20240223	170800	5158058200	96100	96100	96100	96100	0
229	20240223	170700	5158058200	96100	96100	96100	96100	0
230	20240223	170600	5158058200	96100	96100	96100	96100	0
231	20240223	170500	5158058200	96100	96100	96100	96100	0
232	20240223	170400	5158058200	96100	96100	96100	96100	0
233	20240223	170300	5158058200	96100	96100	96100	96100	0
234	20240223	170200	5158058200	96100	96100	96100	96100	0
235	20240223	170100	5158058200	96100	96100	96100	96100	0
236	20240223	170000	5158058200	96100	96100	96100	96100	0
237	20240223	165900	5158058200	96100	96100	96100	96100	0
238	20240223	165800	5158058200	96100	96100	96100	96100	0
239	20240223	165700	5158058200	96100	96100	96100	96100	0
240	20240223	165600	5158058200	96100	96100	96100	96100	0
241	20240223	165500	5158058200	96100	96100	96100	96100	0
242	20240223	165400	5158058200	96100	96100	96100	96100	760
243	20240223	165300	5158058200	96100	96100	96100	96100	0
244	20240223	165200	5158058200	96100	96100	96100	96100	0
245	20240223	165100	5158058200	96100	96100	96100	96100	0
246	20240223	165000	5158058200	96100	96100	96100	96100	0
247	20240223	164900	5158058200	96100	96100	96100	96100	0
248	20240223	164800	5158058200	96100	96100	96100	96100	0
249	20240223	164700	5158058200	96100	96100	96100	96100	0
250	20240223	164600	5158058200	96100	96100	96100	96100	0
251	20240223	164500	5158058200	96100	96100	96100	96100	0
252	20240223	164400	5158058200	96100	96100	96100	96100	0
253	20240223	164300	5158058200	96100	96100	96100	96100	0
254	20240223	164200	5158058200	96100	96100	96100	96100	0
255	20240223	164100	5158058200	96100	96100	96100	96100	0
256	20240223	164000	5158058200	96100	96100	96100	96100	0
257	20240223	163900	5158058200	96100	96100	96100	96100	0
258	20240223	163800	5158058200	96100	96100	96100	96100	0
259	20240223	163700	5158058200	96100	96100	96100	96100	0
260	20240223	163600	5158058200	96100	96100	96100	96100	0
261	20240223	163500	5158058200	96100	96100	96100	96100	0
262	20240223	163400	5158058200	96100	96100	96100	96100	0
263	20240223	163300	5158058200	96100	96100	96100	96100	0
264	20240223	163200	5158058200	96100	96100	96100	96100	0
265	20240223	163100	5158058200	96100	96100	96100	96100	0
266	20240223	163000	5158058200	96100	96100	96100	96100	0
267	20240223	162900	5158058200	96100	96100	96100	96100	0
268	20240223	162800	5158058200	96100	96100	96100	96100	0
269	20240223	162700	5158058200	96100	96100	96100	96100	0
270	20240223	162600	5158058200	96100	96100	96100	96100	0
271	20240223	162500	5158058200	96100	96100	96100	96100	0
272	20240223	162400	5158058200	96100	96100	96100	96100	760
273	20240223	162300	5158058200	96100	96100	96100	96100	0
274	20240223	162200	5158058200	96100	96100	96100	96100	0
275	20240223	162100	5158058200	96100	96100	96100	96100	0
276	20240223	162000	5158058200	96100	96100	96100	96100	0
277	20240223	161900	5158058200	96100	96100	96100	96100	0
278	20240223	161800	5158058200	96100	96100	96100	96100	0
279	20240223	161700	5158058200	96100	96100	96100	96100	0
280	20240223	161600	5158058200	96100	96100	96100	96100	0
281	20240223	161500	5158058200	96100	96100	96100	96100	0
282	20240223	161400	5158058200	96100	96100	96100	96100	0
283	20240223	161300	5158058200	96100	96100	96100	96100	0
284	20240223	161200	5158058200	96100	96100	96100	96100	0
285	20240223	161100	5158058200	96100	96100	96100	96100	0
286	20240223	161000	5158058200	96100	96100	96100	96100	0
287	20240223	160900	5158058200	96100	96100	96100	96100	0
288	20240223	160800	5158058200	96100	96100	96100	96100	0
289	20240223	160700	5158058200	96100	96100	96100	96100	0
290	20240223	160600	5158058200	96100	96100	96100	96100	0
291	20240223	160500	5158058200	96100	96100	96100	96100	0
292	20240223	160400	5158058200	96100	96100	96100	96100	0
293	20240223	160300	5158058200	96100	96100	96100	96100	0
294	20240223	160200	5158058200	96100	96100	96100	96100	0
295	20240223	160100	5158058200	96100	96100	96100	96100	0
296	20240223	160000	5158058200	96100	96100	96100	96100	0
297	20240223	155900	5158058200	96100	96100	96100	96100	0
298	20240223	155800	5158058200	96100	96100	96100	96100	0
299	20240223	155700	5158058200	96100	96100	96100	96100	0
300	20240223	155600	5158058200	96100	96100	96100	96100	0
301	20240223	155500	5158058200	96100	96100	96100	96100	0
302	20240223	155400	5158058200	96100	96100	96100	96100	760
303	20240223	155300	5158058200	96100	96100	96100	96100	0
304	20240223	155200	5158058200	96100	96100	96100	96100	0
305	20240223	155100	5158058200	96100	96100	96100	96100	0
306	20240223	155000	5158058200	96100	96100	96100	96100	0
307	20240223	154900	5158058200	96100	96100	96100	96100	0
308	20240223	154800	5158058200	96100	96100	96100	96100	0
309	20240223	154700	5158058200	96100	96100	96100	96100	0
310	20240223	154600	5158058200	96100	96100	96100	96100	0
311	20240223	154500	5158058200	96100	96100	96100	96100	0
312	20240223	154400	5158058200	96100	96100	96100	96100	0
313	20240223	154300	5158058200	96100	96100	96100	96100	0
314	20240223	154200	5158058200	96100	96100	96100	96100	0
315	20240223	154100	5158058200	96100	96100	96100	96100	0
316	20240223	154000	5158058200	96100	96100	96100	96100	0
317	20240223	153900	5158058200	96100	96100	96100	96100	0
318	20240223	153800	5158058200	96100	96100	96100	96100	0
319	20240223	153700	5158058200	96100	96100	96100	96100	0
320	20240223	153600	5158058200	96100	96100	96100	96100	0
321	20240223	153500	5158058200	96100	96100	96100	96100	0
322	20240223	153400	5158058200	96100	96100	96100	96100	0
323	20240223	153300	5158058200	96100	96100	96100	96100	0
324	20240223	153200	5158058200	96100	96100	96100	96100	0
325	20240223	153100	5158058200	96100	96100	96100	96100	0
326	20240223	153000	5158058200	96100	96100	96100	96100	760
327	20240223	152900	5085022200	96100	96100	96100	96100	0
328	20240223	152800	5085022200	96100	96100	96100	96100	0
329	20240223	152700	5085022200	96100	96100	96100	96100	0
330	20240223	152600	5085022200	96100	96100	96100	96100	0
331	20240223	152500	5085022200	96100	96100	96100	96100	0
332	20240223	152400	5085022200	96100	96100	96100	96100	0
333	20240223	152300	5085022200	96100	96100	96100	96100	0
334	20240223	152200	5085022200	96100	96100	96100	96100	0
335	20240223	152100	5085022200	96100	96100	96100	96100	0
336	20240223	152000	5085022200	96100	96100	96100	96100	0
337	20240223	151900	5085022200	96100	96200	96200	96000	155
338	20240223	151800	5070139900	96200	96000	96200	96000	103
339	20240223	151700	5060242400	96000	96200	96200	96000	177
340	20240223	151600	5043237700	96200	96200	96200	96000	66
341	20240223	151500	5036891200	96000	96100	96200	96000	63
342	20240223	151400	5030837500	96000	96000	96100	96000	248
343	20240223	151300	5007025900	96000	96100	96100	96000	108
344	20240223	151200	4996652300	96000	96000	96100	96000	110
345	20240223	151100	4986082600	96000	96100	96100	96000	15
346	20240223	151000	4984642200	96000	96000	96100	96000	205
347	20240223	150900	4964958000	96100	96000	96100	96000	232
348	20240223	150800	4942663900	96000	96000	96100	96000	38
349	20240223	150700	4939012800	96100	96100	96100	96000	27
350	20240223	150600	4936419300	96000	96100	96200	96000	90
351	20240223	150500	4927770200	96200	96100	96200	96100	44
352	20240223	150400	4923538400	96100	96000	96200	96000	221
353	20240223	150300	4902279300	96100	96100	96200	96000	34
354	20240223	150200	4899012700	96000	96200	96200	96000	178
355	20240223	150100	4881907200	96200	96100	96200	96100	141
356	20240223	150000	4868356400	96100	96000	96100	96000	126
357	20240223	145900	4856255200	96000	96100	96100	96000	75
358	20240223	145800	4849054900	96100	96100	96200	96100	150
359	20240223	145700	4834637100	96200	96000	96200	96000	713
360	20240223	145600	4766174400	96100	96100	96200	96100	176
361	20240223	145500	4749259500	96100	96100	96200	96100	181
362	20240223	145400	4731865100	96200	96200	96200	96100	105
363	20240223	145300	4721766100	96100	96200	96200	96100	108
364	20240223	145200	4711376600	96300	96300	96300	96200	49
365	20240223	145100	4706658300	96300	96400	96500	96200	280
366	20240223	145000	4679699300	96600	96600	96600	96500	19
367	20240223	144900	4677864800	96700	96600	96700	96600	48
368	20240223	144800	4673227300	96700	96400	96700	96400	230
369	20240223	144700	4651035700	96400	96300	96400	96300	97
370	20240223	144600	4641693000	96300	96300	96300	96200	33
371	20240223	144500	4638515600	96300	96300	96300	96200	19
372	20240223	144400	4636686200	96300	96300	96400	96300	38
373	20240223	144300	4633025700	96200	96200	96200	96100	272
374	20240223	144200	4606874500	96200	96100	96200	96100	6
375	20240223	144100	4606297400	96200	96200	96300	96200	14
376	20240223	144000	4604950300	96100	96000	96100	96000	258
377	20240223	143900	4580167900	96000	96100	96100	96000	43
378	20240223	143800	4576037800	95900	96100	96100	95900	46
379	20240223	143700	4571620700	96100	96000	96100	95900	59
380	20240223	143600	4565952300	96000	96000	96000	95900	244
381	20240223	143500	4542532400	96000	96000	96100	96000	125
382	20240223	143400	4530531700	96100	96300	96300	96000	278
383	20240223	143300	4503778300	96300	96400	96400	96300	171
384	20240223	143200	4487307500	96500	96500	96500	96300	332
385	20240223	143100	4455301600	96500	96400	96500	96400	64
386	20240223	143000	4449129500	96400	96400	96400	96400	60
387	20240223	142900	4443345500	96500	96500	96500	96500	35
388	20240223	142800	4439968000	96500	96500	96500	96400	127
389	20240223	142700	4427713500	96600	96600	96600	96600	227
390	20240223	142600	4405785300	96600	96600	96600	96600	68
391	20240223	142500	4399216500	96600	96500	96700	96500	26
392	20240223	142400	4396703300	96500	96700	96700	96500	72
393	20240223	142300	4389743400	96700	96600	96700	96600	150
394	20240223	142200	4375242700	96600	96400	96600	96400	92
395	20240223	142100	4366367800	96400	96300	96400	96300	160
396	20240223	142000	4350954100	96300	96400	96400	96300	137
397	20240223	141900	4337760300	96400	96300	96400	96300	37
398	20240223	141800	4334193800	96400	96400	96400	96300	14
399	20240223	141700	4332844300	96400	96400	96400	96400	34
400	20240223	141600	4329566700	96400	96400	96500	96400	21
401	20240223	141500	4327542100	96400	96400	96400	96400	171
402	20240223	141400	4311057700	96400	96300	96400	96200	127
403	20240223	141300	4298825200	96300	96200	96300	96200	80
404	20240223	141200	4291122200	96300	96100	96300	96100	24
405	20240223	141100	4288814400	96100	96100	96100	96100	35
406	20240223	141000	4285450900	96100	96000	96100	96000	165
407	20240223	140900	4269605600	95900	96000	96000	95900	70
408	20240223	140800	4262888000	96000	96000	96000	96000	41
409	20240223	140700	4258952000	96000	96100	96100	95900	319
410	20240223	140600	4228350500	96100	96000	96100	96000	11
411	20240223	140500	4227293700	96100	96100	96100	96000	149
412	20240223	140400	4212987900	96100	96300	96300	96000	121
413	20240223	140300	4201351400	96400	96400	96400	96400	21
414	20240223	140200	4199327000	96400	96400	96400	96300	29
415	20240223	140100	4196532100	96400	96500	96500	96400	11
416	20240223	140000	4195471500	96500	96400	96500	96400	33
417	20240223	135900	4192287700	96500	96500	96500	96400	154
418	20240223	135800	4177427000	96500	96400	96500	96400	23
419	20240223	135700	4175208300	96400	96600	96600	96400	23
420	20240223	135600	4172988000	96600	96600	96600	96400	156
421	20240223	135500	4157940200	96600	96500	96600	96400	125
422	20240223	135400	4145876400	96500	96300	96500	96300	57
423	20240223	135300	4140380200	96300	96300	96400	96200	200
424	20240223	135200	4121117100	96300	96300	96300	96300	14
425	20240223	135100	4119768900	96200	96000	96200	96000	131
426	20240223	135000	4107173000	96000	96200	96200	96000	199
427	20240223	134900	4088048700	96200	96100	96200	96100	94
428	20240223	134800	4079015000	96100	96100	96100	96000	49
429	20240223	134700	4074306800	96000	96000	96100	96000	14
430	20240223	134600	4072961800	96100	96200	96200	96000	218
431	20240223	134500	4052026400	96200	96100	96200	96100	72
432	20240223	134400	4045106000	96100	96100	96100	96000	101
433	20240223	134300	4035400800	96100	96200	96200	96100	49
434	20240223	134200	4030689600	96200	96400	96400	96200	90
435	20240223	134100	4022026600	96400	96400	96400	96300	42
436	20240223	134000	4017978500	96400	96300	96400	96300	56
437	20240223	133900	4012582300	96300	96300	96300	96200	58
438	20240223	133800	4006997000	96300	96300	96300	96200	114
439	20240223	133700	3996026600	96300	96200	96300	96200	8
440	20240223	133600	3995256400	96200	96300	96300	96200	28
441	20240223	133500	3992560200	96300	96400	96400	96300	21
442	20240223	133400	3990537400	96400	96400	96400	96300	153
443	20240223	133300	3975788300	96400	96300	96400	96200	59
444	20240223	133200	3970105200	96400	96300	96400	96300	9
445	20240223	133100	3969238000	96400	96400	96400	96300	85
446	20240223	133000	3961044200	96500	96500	96500	96500	25
447	20240223	132900	3958631700	96400	96400	96400	96300	180
448	20240223	132800	3941281100	96400	96400	96400	96400	55
449	20240223	132700	3935979100	96400	96500	96500	96300	28
450	20240223	132600	3933279700	96300	96300	96300	96200	25
451	20240223	132500	3930872300	96200	96200	96200	96100	19
452	20240223	132400	3929044800	96300	96200	96300	96200	30
453	20240223	132300	3926158000	96200	96300	96300	96100	94
454	20240223	132200	3917114800	96200	96100	96300	96100	88
455	20240223	132100	3908648400	96100	96200	96200	96100	91
456	20240223	132000	3899895200	96100	96000	96100	96000	104
457	20240223	131900	3889901700	96100	96100	96100	96000	178
458	20240223	131800	3872809600	96100	96000	96100	96000	18
459	20240223	131700	3871080000	96000	96100	96100	96000	10
460	20240223	131600	3870119400	96100	96100	96100	96100	37
461	20240223	131500	3866563700	96000	96100	96100	96000	83
462	20240223	131400	3858595400	96100	96100	96100	96000	139
463	20240223	131300	3845238000	96200	96200	96200	96100	30
464	20240223	131200	3842352200	96200	96200	96200	96200	73
465	20240223	131100	3835329600	96200	96200	96300	96200	39
466	20240223	131000	3831576100	96200	96200	96200	96200	14
467	20240223	130900	3830229300	96300	96300	96300	96200	33
468	20240223	130800	3827051500	96300	96400	96400	96200	169
469	20240223	130700	3810773300	96500	96400	96500	96400	56
470	20240223	130600	3805373700	96400	96500	96500	96400	33
471	20240223	130500	3802190400	96500	96400	96500	96400	33
472	20240223	130400	3799006300	96500	96500	96500	96400	143
473	20240223	130300	3785218100	96500	96300	96500	96300	83
474	20240223	130200	3777222900	96300	96200	96300	96200	43
475	20240223	130100	3773082400	96300	96200	96300	96200	13
476	20240223	130000	3771830800	96100	96300	96300	96100	29
477	20240223	125900	3769039900	96500	96200	96500	96200	12
478	20240223	125800	3767885200	96000	96000	96200	96000	222
479	20240223	125700	3746560300	96100	96000	96100	96000	20
480	20240223	125600	3744639200	96100	95900	96100	95900	424
481	20240223	125500	3703952300	96000	96000	96000	95900	35
482	20240223	125400	3700592700	96000	95900	96000	95900	85
483	20240223	125300	3692439100	95900	96000	96000	95900	9
484	20240223	125200	3691575400	95900	95900	96000	95900	133
485	20240223	125100	3678818300	96000	96100	96100	96000	185
486	20240223	125000	3661057000	96100	96000	96100	96000	29
487	20240223	124900	3658271200	96000	96100	96100	96000	75
488	20240223	124800	3651069200	96100	96200	96200	96100	15
489	20240223	124700	3649627400	96100	96200	96200	96100	38
490	20240223	124600	3645971900	96200	96000	96200	96000	150
491	20240223	124500	3631567800	96000	96200	96200	96000	123
492	20240223	124400	3619748400	96200	96100	96200	96100	45
493	20240223	124300	3615423500	96100	96100	96100	96100	29
494	20240223	124200	3612636600	96100	96100	96100	96100	156
495	20240223	124100	3597645000	96000	96100	96100	96000	206
496	20240223	124000	3577868800	96000	96100	96100	96000	65
497	20240223	123900	3571623900	96100	96300	96300	96000	388
498	20240223	123800	3534336400	96300	96300	96500	96300	93
499	20240223	123700	3525373500	96400	96500	96600	96400	48
500	20240223	123600	3520741500	96600	96500	96600	96500	27
501	20240223	123500	3518134700	96600	96500	96600	96500	15
502	20240223	123400	3516685800	96600	96500	96600	96500	22
503	20240223	123300	3514560700	96600	96200	96700	96200	431
504	20240223	123200	3473033200	96200	96100	96200	96100	89
505	20240223	123100	3464478400	96200	96300	96300	96100	130
506	20240223	123000	3451968900	96300	96300	96300	96300	3
507	20240223	122900	3451680000	96300	96500	96500	96300	149
508	20240223	122800	3437323100	96500	96500	96500	96500	38
509	20240223	122700	3433656100	96600	96500	96600	96500	25
510	20240223	122600	3431242200	96300	96600	96600	96300	163
511	20240223	122500	3415513800	96600	96300	96600	96300	108
512	20240223	122400	3405111000	96300	96300	96300	96200	23
513	20240223	122300	3402896700	96300	96300	96300	96300	22
514	20240223	122200	3400778100	96300	96300	96600	96300	45
515	20240223	122100	3396442900	96300	96300	96400	96300	84
516	20240223	122000	3388349500	96300	96200	96300	96200	19
517	20240223	121900	3386520200	96200	96400	96400	96200	220
518	20240223	121800	3365333600	96400	96600	96600	96400	68
519	20240223	121700	3358771400	96500	96400	96500	96300	82
520	20240223	121600	3350863200	96400	96200	96400	96200	83
521	20240223	121500	3342878200	96200	96100	96200	96100	162
522	20240223	121400	3327308700	96100	96200	96200	96100	67
523	20240223	121300	3320868100	96200	96100	96200	96100	36
524	20240223	121200	3317407600	96200	96100	96200	96100	18
525	20240223	121100	3315676100	96200	96100	96200	96100	67
526	20240223	121000	3309234300	96100	96200	96200	96100	103
527	20240223	120900	3299335300	96200	96100	96200	96100	81
528	20240223	120800	3291543500	96100	96300	96300	96100	34
529	20240223	120700	3288272800	96300	96100	96300	96100	155
530	20240223	120600	3273374700	96200	96200	96200	96200	53
531	20240223	120500	3268276100	96200	96200	96300	96200	21
532	20240223	120400	3266254400	96300	96400	96400	96300	39
533	20240223	120300	3262495900	96400	96500	96500	96300	100
534	20240223	120200	3252858400	96300	96600	96600	96300	149
535	20240223	120100	3238489000	96600	96500	96600	96500	62
536	20240223	120000	3232504500	96500	96700	96700	96500	58
537	20240223	115900	3226902400	96700	96900	96900	96700	37
538	20240223	115800	3223323200	97000	96400	97000	96400	399
539	20240223	115700	3184730100	96500	96500	96500	96500	22
540	20240223	115600	3182607100	96500	96500	96500	96400	24
541	20240223	115500	3180291200	96500	96500	96600	96400	37
542	20240223	115400	3176721700	96600	96600	96600	96500	69
543	20240223	115300	3170056400	96600	96600	96600	96500	30
544	20240223	115200	3167158600	96600	96600	96600	96500	18
545	20240223	115100	3165420000	96600	96900	96900	96600	19
546	20240223	115000	3163583700	97000	96400	97000	96400	549
547	20240223	114900	3110595100	96400	96400	96400	96300	32
548	20240223	114800	3107510700	96400	96400	96400	96400	12
549	20240223	114700	3106353900	96500	96400	96500	96400	27
550	20240223	114600	3103748700	96400	96500	96500	96400	23
551	20240223	114500	3101529700	96500	96500	96500	96300	39
552	20240223	114400	3097767500	96500	96600	96600	96400	38
553	20240223	114300	3094100300	96600	96600	96600	96600	16
554	20240223	114200	3092554700	96500	96600	96600	96500	36
555	20240223	114100	3089077200	96600	96400	96600	96400	9
556	20240223	114000	3088208500	96400	96600	96800	96400	143
557	20240223	113900	3074380600	96600	96400	96600	96300	206
558	20240223	113800	3054522000	96400	96300	96400	96300	27
559	20240223	113700	3051919300	96300	96200	96300	96100	116
560	20240223	113600	3040764900	96200	96300	96400	96200	166
561	20240223	113500	3024792700	96200	96400	96400	96200	179
562	20240223	113400	3007557600	96400	96300	96400	96200	23
563	20240223	113300	3005342400	96400	96400	96400	96300	13
564	20240223	113200	3004090100	96400	96500	96500	96400	36
565	20240223	113100	3000618900	96500	96400	96500	96200	29
566	20240223	113000	2997823500	96500	96600	96600	96500	220
567	20240223	112900	2976589500	96500	96600	96600	96500	11
568	20240223	112800	2975527800	96600	96300	96700	96300	682
569	20240223	112700	2909714700	96200	96100	96300	96100	267
570	20240223	112600	2884044000	96100	96200	96200	96100	87
571	20240223	112500	2875677300	96200	96100	96200	95900	306
572	20240223	112400	2846301900	96100	96000	96100	96000	79
573	20240223	112300	2838716400	96000	96000	96100	96000	41
574	20240223	112200	2834779300	96000	96100	96100	96000	245
575	20240223	112100	2811255300	96000	96000	96200	95900	115
576	20240223	112000	2800224000	96000	96200	96200	96000	255
577	20240223	111900	2775734900	96100	96200	96200	96000	45
578	20240223	111800	2771408900	96000	96300	96300	96000	84
579	20240223	111700	2763337200	96300	96400	96400	96000	495
580	20240223	111600	2715762500	96400	96400	96400	96300	76
581	20240223	111500	2708440000	96300	96300	96300	96300	16
582	20240223	111400	2706899200	96400	96500	96500	96300	106
583	20240223	111300	2696680600	96500	96400	96500	96400	89
584	20240223	111200	2688093400	96500	96500	96500	96300	584
585	20240223	111100	2631815000	96600	96800	96800	96600	81
586	20240223	111000	2623988900	96500	96600	96800	96500	181
587	20240223	110900	2606488900	96700	96800	96800	96700	65
588	20240223	110800	2600201100	96800	96800	96800	96800	61
589	20240223	110700	2594296300	96900	96900	96900	96800	42
590	20240223	110600	2590226600	96900	96900	96900	96500	338
591	20240223	110500	2557593600	96600	96900	96900	96600	200
592	20240223	110400	2538242900	96900	96900	96900	96800	45
593	20240223	110300	2533885700	96900	96800	96900	96800	59
594	20240223	110200	2528173300	96900	96900	96900	96800	182
595	20240223	110100	2510540300	96900	97200	97200	96900	46
596	20240223	110000	2506080100	97000	97300	97300	97000	108
597	20240223	105900	2495601000	97300	97300	97300	97300	0
598	20240223	105800	2495601000	97300	97400	97400	97000	170
599	20240223	105700	2479076800	97600	97200	97600	97200	1005
600	20240223	105600	2381143500	97200	97200	97200	97200	34
601	20240223	105500	2377838700	97200	97000	97200	97000	40
602	20240223	105400	2373953100	97000	97000	97000	96900	152
603	20240223	105300	2359219900	97000	97000	97000	96900	66
604	20240223	105200	2352818100	97000	97000	97000	97000	75
605	20240223	105100	2345543100	97000	97000	97000	96900	75
606	20240223	105000	2338268600	97000	97000	97000	96900	107
607	20240223	104900	2327898800	97000	97000	97200	97000	552
608	20240223	104800	2274354600	97000	97100	97100	97000	49
609	20240223	104700	2269598300	97300	97200	97300	97200	97
610	20240223	104600	2260165100	97300	97400	97400	97300	109
611	20240223	104500	2249548900	97400	97200	97400	97200	62
612	20240223	104400	2243515700	97100	97200	97200	97100	27
613	20240223	104300	2240893200	97100	97500	97500	97100	158
614	20240223	104200	2225537400	97400	97200	97400	97100	142
615	20240223	104100	2211725700	97300	97500	97500	97300	22
616	20240223	104000	2209584100	97500	97500	97500	97400	139
617	20240223	103900	2196032700	97500	97400	97500	97200	816
618	20240223	103800	2116566800	97400	97500	97500	97400	222
619	20240223	103700	2094930800	97400	97500	97500	97400	167
620	20240223	103600	2078664600	97500	97500	97500	97300	74
621	20240223	103500	2071453800	97500	97300	97500	97200	321
622	20240223	103400	2040221600	97300	97300	97300	97300	100
623	20240223	103300	2030491600	97300	97300	97300	97300	45
624	20240223	103200	2026113100	97300	97200	97300	97200	55
625	20240223	103100	2020766800	97200	97300	97300	97200	140
626	20240223	103000	2007158300	97200	97000	97200	97000	217
627	20240223	102900	1986069600	97000	97000	97100	97000	121
628	20240223	102800	1974331200	97000	97000	97000	96900	28
629	20240223	102700	1971616000	97000	96900	97100	96800	487
630	20240223	102600	1924385300	96900	96900	96900	96800	55
631	20240223	102500	1919056900	96900	96800	96900	96800	106
632	20240223	102400	1908786700	96800	96700	96800	96600	180
633	20240223	102300	1891380800	96800	96700	96800	96700	314
634	20240223	102200	1860996700	96700	96600	96700	96600	79
635	20240223	102100	1853362500	96600	96600	96600	96300	18
636	20240223	102000	1851625900	96400	96600	96600	96400	129
637	20240223	101900	1839177400	96600	96700	96700	96600	51
638	20240223	101800	1834248800	96700	96700	96700	96600	79
639	20240223	101700	1826610900	96700	96400	96700	96400	231
640	20240223	101600	1804305200	96400	96600	96600	96400	13
641	20240223	101500	1803051300	96600	96600	96700	96500	59
642	20240223	101400	1797351600	96600	96600	96600	96400	13
643	20240223	101300	1796096200	96600	96500	96600	96500	95
644	20240223	101200	1786922200	96500	96600	96700	96500	52
645	20240223	101100	1781899400	96600	96400	96600	96400	85
646	20240223	101000	1773695000	96400	96300	96400	96200	225
647	20240223	100900	1752031300	96300	96300	96300	96100	292
648	20240223	100800	1723951300	96300	96400	96400	96300	133
649	20240223	100700	1711132300	96100	96200	96400	96100	182
650	20240223	100600	1693633800	96200	96300	96300	96200	43
651	20240223	100500	1689496700	96400	96400	96400	96300	169
652	20240223	100400	1673216500	96400	96500	96600	96400	98
653	20240223	100300	1663766600	96500	96600	96600	96400	127
654	20240223	100200	1651508600	96700	96700	96700	96700	4
655	20240223	100100	1651121800	96700	96700	96700	96600	99
656	20240223	100000	1641549700	96700	96700	96700	96500	376
657	20240223	095900	1605220400	96700	96600	96700	96600	36
658	20240223	095800	1601742700	96600	96700	96700	96600	132
659	20240223	095700	1588984600	96700	96800	96900	96600	250
660	20240223	095600	1564785600	96800	96700	96900	96700	141
661	20240223	095500	1551149200	96800	96900	96900	96700	68
662	20240223	095400	1544569900	96800	96800	96800	96800	51
663	20240223	095300	1539633100	96800	97000	97000	96800	211
664	20240223	095200	1519198000	97000	97000	97000	96900	110
665	20240223	095100	1508529000	97000	96900	97000	96800	145
666	20240223	095000	1494483200	96800	96800	96900	96800	112
667	20240223	094900	1483641200	96800	96900	96900	96600	204
668	20240223	094800	1463889100	96800	96400	97000	96400	333
669	20240223	094700	1431688100	96400	96400	96400	96400	14
670	20240223	094600	1430338500	96400	96000	96500	96000	307
671	20240223	094500	1400751400	96000	96200	96200	96000	115
672	20240223	094400	1389709800	96200	96200	96200	96200	14
673	20240223	094300	1388363000	96200	96000	96200	95800	253
674	20240223	094200	1364102300	96000	96200	96200	95700	256
675	20240223	094100	1339543400	96300	96200	96300	96000	87
676	20240223	094000	1331182300	96200	96500	96500	96200	77
677	20240223	093900	1323759300	96500	96600	96600	96500	137
678	20240223	093800	1310536300	96600	96400	96600	96400	272
679	20240223	093700	1284297800	96500	96600	96600	96400	150
680	20240223	093600	1269821000	96600	96400	96700	96400	117
681	20240223	093500	1258519400	96400	95900	96400	95900	231
682	20240223	093400	1236312900	95900	95900	96000	95800	101
683	20240223	093300	1226627000	95900	96000	96000	95900	315
684	20240223	093200	1196399800	96000	96100	96100	96000	40
685	20240223	093100	1192558600	96100	96000	96100	95900	47
686	20240223	093000	1188044200	96000	95800	96000	95800	150
687	20240223	092900	1173656400	95800	95600	95800	95600	61
688	20240223	092800	1167820700	95600	95400	95600	95400	46
689	20240223	092700	1163428100	95200	95200	95200	95100	522
690	20240223	092600	1113765400	95200	95500	95600	95200	147
691	20240223	092500	1099752900	95500	95300	95600	95300	80
692	20240223	092400	1092117500	95100	95400	95400	95100	409
693	20240223	092300	1053185800	95500	95800	95800	95500	72
694	20240223	092200	1046292000	95800	95700	95900	95700	142
695	20240223	092100	1032686900	95700	95100	95700	95000	124
696	20240223	092000	1020867000	95200	95200	95200	95100	210
697	20240223	091900	1000878400	95200	94800	95200	94800	187
698	20240223	091800	983123200	94900	94900	95000	94600	366
699	20240223	091700	948430800	95000	95100	95200	94900	1480
700	20240223	091600	807795600	95200	95300	95300	95100	283
701	20240223	091500	780851400	95200	95700	95800	95200	907
702	20240223	091400	694180100	95800	95700	95800	95700	68
703	20240223	091300	687671200	95800	95700	95800	95700	109
704	20240223	091200	677239800	95600	95600	95800	95500	674
705	20240223	091100	612802600	95600	95700	95700	95600	275
706	20240223	091000	586486000	95700	96000	96000	95700	871
707	20240223	090900	502937600	96000	96100	96300	96000	544
708	20240223	090800	450687600	96100	96100	96100	96100	421
709	20240223	090700	410229500	96100	97000	97000	96100	312
710	20240223	090600	380176100	96500	97400	97400	96400	290
711	20240223	090500	352203900	97300	96100	97300	96000	726
712	20240223	090400	282201200	96000	96300	96500	96000	730
713	20240223	090300	211967900	96300	97000	97000	96300	398
714	20240223	090200	173472600	97000	97300	97300	96900	185
715	20240223	090100	155517300	97600	97300	97700	96900	147
716	20240223	090000	141184900	97300	96800	97300	96600	1424