KissMeData/003230/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	183900	13545257600	186700	186700	186700	186700	422
3	20240221	183800	13545257600	186700	186700	186700	186700	0
4	20240221	183700	13545257600	186700	186700	186700	186700	0
5	20240221	183600	13545257600	186700	186700	186700	186700	0
6	20240221	183500	13545257600	186700	186700	186700	186700	0
7	20240221	183400	13545257600	186700	186700	186700	186700	0
8	20240221	183300	13545257600	186700	186700	186700	186700	0
9	20240221	183200	13545257600	186700	186700	186700	186700	0
10	20240221	183100	13545257600	186700	186700	186700	186700	0
11	20240221	183000	13545257600	186700	186700	186700	186700	0
12	20240221	182900	13545257600	186700	186700	186700	186700	0
13	20240221	182800	13545257600	186700	186700	186700	186700	0
14	20240221	182700	13545257600	186700	186700	186700	186700	0
15	20240221	182600	13545257600	186700	186700	186700	186700	0
16	20240221	182500	13545257600	186700	186700	186700	186700	0
17	20240221	182400	13545257600	186700	186700	186700	186700	0
18	20240221	182300	13545257600	186700	186700	186700	186700	0
19	20240221	182200	13545257600	186700	186700	186700	186700	0
20	20240221	182100	13545257600	186700	186700	186700	186700	0
21	20240221	182000	13545257600	186700	186700	186700	186700	0
22	20240221	181900	13545257600	186700	186700	186700	186700	0
23	20240221	181800	13545257600	186700	186700	186700	186700	0
24	20240221	181700	13545257600	186700	186700	186700	186700	0
25	20240221	181600	13545257600	186700	186700	186700	186700	0
26	20240221	181500	13545257600	186700	186700	186700	186700	0
27	20240221	181400	13545257600	186700	186700	186700	186700	0
28	20240221	181300	13545257600	186700	186700	186700	186700	0
29	20240221	181200	13545257600	186700	186700	186700	186700	0
30	20240221	181100	13545257600	186700	186700	186700	186700	0
31	20240221	181000	13545257600	186700	186700	186700	186700	0
32	20240221	180900	13545257600	186700	186700	186700	186700	422
33	20240221	180800	13545257600	186700	186700	186700	186700	0
34	20240221	180700	13545257600	186700	186700	186700	186700	0
35	20240221	180600	13545257600	186700	186700	186700	186700	0
36	20240221	180500	13545257600	186700	186700	186700	186700	0
37	20240221	180400	13545257600	186700	186700	186700	186700	0
38	20240221	180300	13545257600	186700	186700	186700	186700	0
39	20240221	180200	13545257600	186700	186700	186700	186700	0
40	20240221	180100	13545257600	186700	186700	186700	186700	0
41	20240221	180000	13545257600	186700	186700	186700	186700	0
42	20240221	175900	13545257600	186700	186700	186700	186700	0
43	20240221	175800	13545257600	186700	186700	186700	186700	0
44	20240221	175700	13545257600	186700	186700	186700	186700	0
45	20240221	175600	13545257600	186700	186700	186700	186700	0
46	20240221	175500	13545257600	186700	186700	186700	186700	0
47	20240221	175400	13545257600	186700	186700	186700	186700	0
48	20240221	175300	13545257600	186700	186700	186700	186700	0
49	20240221	175200	13545257600	186700	186700	186700	186700	0
50	20240221	175100	13545257600	186700	186700	186700	186700	0
51	20240221	175000	13545257600	186700	186700	186700	186700	0
52	20240221	174900	13545257600	186700	186700	186700	186700	0
53	20240221	174800	13545257600	186700	186700	186700	186700	0
54	20240221	174700	13545257600	186700	186700	186700	186700	0
55	20240221	174600	13545257600	186700	186700	186700	186700	0
56	20240221	174500	13545257600	186700	186700	186700	186700	0
57	20240221	174400	13545257600	186700	186700	186700	186700	0
58	20240221	174300	13545257600	186700	186700	186700	186700	0
59	20240221	174200	13545257600	186700	186700	186700	186700	0
60	20240221	174100	13545257600	186700	186700	186700	186700	0
61	20240221	174000	13545257600	186700	186700	186700	186700	0
62	20240221	173900	13545257600	186700	186700	186700	186700	422
63	20240221	173800	13545257600	186700	186700	186700	186700	0
64	20240221	173700	13545257600	186700	186700	186700	186700	0
65	20240221	173600	13545257600	186700	186700	186700	186700	0
66	20240221	173500	13545257600	186700	186700	186700	186700	0
67	20240221	173400	13545257600	186700	186700	186700	186700	0
68	20240221	173300	13545257600	186700	186700	186700	186700	0
69	20240221	173200	13545257600	186700	186700	186700	186700	0
70	20240221	173100	13545257600	186700	186700	186700	186700	0
71	20240221	173000	13545257600	186700	186700	186700	186700	0
72	20240221	172900	13545257600	186700	186700	186700	186700	0
73	20240221	172800	13545257600	186700	186700	186700	186700	0
74	20240221	172700	13545257600	186700	186700	186700	186700	0
75	20240221	172600	13545257600	186700	186700	186700	186700	0
76	20240221	172500	13545257600	186700	186700	186700	186700	0
77	20240221	172400	13545257600	186700	186700	186700	186700	0
78	20240221	172300	13545257600	186700	186700	186700	186700	0
79	20240221	172200	13545257600	186700	186700	186700	186700	0
80	20240221	172100	13545257600	186700	186700	186700	186700	0
81	20240221	172000	13545257600	186700	186700	186700	186700	0
82	20240221	171900	13545257600	186700	186700	186700	186700	0
83	20240221	171800	13545257600	186700	186700	186700	186700	0
84	20240221	171700	13545257600	186700	186700	186700	186700	0
85	20240221	171600	13545257600	186700	186700	186700	186700	0
86	20240221	171500	13545257600	186700	186700	186700	186700	0
87	20240221	171400	13545257600	186700	186700	186700	186700	0
88	20240221	171300	13545257600	186700	186700	186700	186700	0
89	20240221	171200	13545257600	186700	186700	186700	186700	0
90	20240221	171100	13545257600	186700	186700	186700	186700	0
91	20240221	171000	13545257600	186700	186700	186700	186700	0
92	20240221	170900	13545257600	186700	186700	186700	186700	422
93	20240221	170800	13545257600	186700	186700	186700	186700	0
94	20240221	170700	13545257600	186700	186700	186700	186700	0
95	20240221	170600	13545257600	186700	186700	186700	186700	0
96	20240221	170500	13545257600	186700	186700	186700	186700	0
97	20240221	170400	13545257600	186700	186700	186700	186700	0
98	20240221	170300	13545257600	186700	186700	186700	186700	0
99	20240221	170200	13545257600	186700	186700	186700	186700	0
100	20240221	170100	13545257600	186700	186700	186700	186700	0
101	20240221	170000	13545257600	186700	186700	186700	186700	0
102	20240221	165900	13545257600	186700	186700	186700	186700	0
103	20240221	165800	13545257600	186700	186700	186700	186700	0
104	20240221	165700	13545257600	186700	186700	186700	186700	0
105	20240221	165600	13545257600	186700	186700	186700	186700	0
106	20240221	165500	13545257600	186700	186700	186700	186700	0
107	20240221	165400	13545257600	186700	186700	186700	186700	0
108	20240221	165300	13545257600	186700	186700	186700	186700	0
109	20240221	165200	13545257600	186700	186700	186700	186700	0
110	20240221	165100	13545257600	186700	186700	186700	186700	0
111	20240221	165000	13545257600	186700	186700	186700	186700	0
112	20240221	164900	13545257600	186700	186700	186700	186700	0
113	20240221	164800	13545257600	186700	186700	186700	186700	0
114	20240221	164700	13545257600	186700	186700	186700	186700	0
115	20240221	164600	13545257600	186700	186700	186700	186700	0
116	20240221	164500	13545257600	186700	186700	186700	186700	0
117	20240221	164400	13545257600	186700	186700	186700	186700	0
118	20240221	164300	13545257600	186700	186700	186700	186700	0
119	20240221	164200	13545257600	186700	186700	186700	186700	0
120	20240221	164100	13545257600	186700	186700	186700	186700	0
121	20240221	164000	13545257600	186700	186700	186700	186700	0
122	20240221	163900	13545257600	186700	186700	186700	186700	422
123	20240221	163800	13545257600	186700	186700	186700	186700	0
124	20240221	163700	13545257600	186700	186700	186700	186700	0
125	20240221	163600	13545257600	186700	186700	186700	186700	0
126	20240221	163500	13545257600	186700	186700	186700	186700	0
127	20240221	163400	13545257600	186700	186700	186700	186700	0
128	20240221	163300	13545257600	186700	186700	186700	186700	0
129	20240221	163200	13545257600	186700	186700	186700	186700	0
130	20240221	163100	13545257600	186700	186700	186700	186700	0
131	20240221	163000	13545257600	186700	186700	186700	186700	0
132	20240221	162900	13545257600	186700	186700	186700	186700	0
133	20240221	162800	13545257600	186700	186700	186700	186700	0
134	20240221	162700	13545257600	186700	186700	186700	186700	0
135	20240221	162600	13545257600	186700	186700	186700	186700	0
136	20240221	162500	13545257600	186700	186700	186700	186700	0
137	20240221	162400	13545257600	186700	186700	186700	186700	0
138	20240221	162300	13545257600	186700	186700	186700	186700	0
139	20240221	162200	13545257600	186700	186700	186700	186700	0
140	20240221	162100	13545257600	186700	186700	186700	186700	0
141	20240221	162000	13545257600	186700	186700	186700	186700	0
142	20240221	161900	13545257600	186700	186700	186700	186700	0
143	20240221	161800	13545257600	186700	186700	186700	186700	0
144	20240221	161700	13545257600	186700	186700	186700	186700	0
145	20240221	161600	13545257600	186700	186700	186700	186700	0
146	20240221	161500	13545257600	186700	186700	186700	186700	0
147	20240221	161400	13545257600	186700	186700	186700	186700	0
148	20240221	161300	13545257600	186700	186700	186700	186700	0
149	20240221	161200	13545257600	186700	186700	186700	186700	0
150	20240221	161100	13545257600	186700	186700	186700	186700	0
151	20240221	161000	13545257600	186700	186700	186700	186700	0
152	20240221	160900	13545257600	186700	186700	186700	186700	422
153	20240221	160800	13545257600	186700	186700	186700	186700	0
154	20240221	160700	13545257600	186700	186700	186700	186700	0
155	20240221	160600	13545257600	186700	186700	186700	186700	0
156	20240221	160500	13545257600	186700	186700	186700	186700	0
157	20240221	160400	13545257600	186700	186700	186700	186700	0
158	20240221	160300	13545257600	186700	186700	186700	186700	0
159	20240221	160200	13545257600	186700	186700	186700	186700	0
160	20240221	160100	13545257600	186700	186700	186700	186700	0
161	20240221	160000	13545257600	186700	186700	186700	186700	0
162	20240221	155900	13545257600	186700	186700	186700	186700	0
163	20240221	155800	13545257600	186700	186700	186700	186700	0
164	20240221	155700	13545257600	186700	186700	186700	186700	0
165	20240221	155600	13545257600	186700	186700	186700	186700	0
166	20240221	155500	13545257600	186700	186700	186700	186700	0
167	20240221	155400	13545257600	186700	186700	186700	186700	0
168	20240221	155300	13545257600	186700	186700	186700	186700	0
169	20240221	155200	13545257600	186700	186700	186700	186700	0
170	20240221	155100	13545257600	186700	186700	186700	186700	0
171	20240221	155000	13545257600	186700	186700	186700	186700	0
172	20240221	154900	13545257600	186700	186700	186700	186700	0
173	20240221	154800	13545257600	186700	186700	186700	186700	0
174	20240221	154700	13545257600	186700	186700	186700	186700	0
175	20240221	154600	13545257600	186700	186700	186700	186700	0
176	20240221	154500	13545257600	186700	186700	186700	186700	0
177	20240221	154400	13545257600	186700	186700	186700	186700	0
178	20240221	154300	13545257600	186700	186700	186700	186700	0
179	20240221	154200	13545257600	186700	186700	186700	186700	0
180	20240221	154100	13545257600	186700	186700	186700	186700	0
181	20240221	154000	13545257600	186700	186700	186700	186700	0
182	20240221	153900	13545257600	186700	186700	186700	186700	422
183	20240221	153800	13545257600	186700	186700	186700	186700	0
184	20240221	153700	13545257600	186700	186700	186700	186700	0
185	20240221	153600	13545257600	186700	186700	186700	186700	0
186	20240221	153500	13545257600	186700	186700	186700	186700	0
187	20240221	153400	13545257600	186700	186700	186700	186700	0
188	20240221	153300	13545257600	186700	186700	186700	186700	0
189	20240221	153200	13545257600	186700	186700	186700	186700	0
190	20240221	153100	13545257600	186700	186700	186700	186700	0
191	20240221	153000	13545257600	186700	186700	186700	186700	422
192	20240221	152900	13466470200	187000	187000	187000	187000	0
193	20240221	152800	13466470200	187000	187000	187000	187000	0
194	20240221	152700	13466470200	187000	187000	187000	187000	0
195	20240221	152600	13466470200	187000	187000	187000	187000	0
196	20240221	152500	13466470200	187000	187000	187000	187000	0
197	20240221	152400	13466470200	187000	187000	187000	187000	0
198	20240221	152300	13466470200	187000	187000	187000	187000	0
199	20240221	152200	13466470200	187000	187000	187000	187000	0
200	20240221	152100	13466470200	187000	187000	187000	187000	0
201	20240221	152000	13466470200	187000	187000	187000	187000	0
202	20240221	151900	13466470200	187000	187100	187200	187000	111
203	20240221	151800	13445701300	187100	186900	187100	186900	114
204	20240221	151700	13424382300	186900	186800	186900	186700	90
205	20240221	151600	13407568000	186700	186600	186800	186600	56
206	20240221	151500	13397108200	186800	186700	186800	186600	86
207	20240221	151400	13381050700	186600	186500	186700	186500	45
208	20240221	151300	13372656400	186500	186500	186500	186400	25
209	20240221	151200	13367994100	186500	186500	186800	186400	78
210	20240221	151100	13353446300	186500	186500	186700	186400	262
211	20240221	151000	13304555500	186500	186800	186800	186400	656
212	20240221	150900	13182146600	186800	187000	187000	186800	155
213	20240221	150800	13153170700	186900	187200	187200	186900	57
214	20240221	150700	13142507400	187200	187100	187300	187000	67
215	20240221	150600	13129974100	187300	187200	187400	187100	207
216	20240221	150500	13091208900	187200	187400	187400	187200	94
217	20240221	150400	13073598800	187400	187300	187400	187200	70
218	20240221	150300	13060489900	187300	187300	187500	187200	65
219	20240221	150200	13048314100	187300	187400	187500	187300	91
220	20240221	150100	13031260600	187400	187400	187400	187300	100
221	20240221	150000	13012522000	187200	187400	187500	187000	369
222	20240221	145900	12943413500	187400	187300	187500	187300	201
223	20240221	145800	12905737800	187400	187200	187400	187100	62
224	20240221	145700	12894126700	187200	187300	187400	187100	183
225	20240221	145600	12859850100	187300	187100	187400	186900	116
226	20240221	145500	12838129800	187100	186900	187300	186900	134
227	20240221	145400	12813053800	186900	187000	187300	186900	112
228	20240221	145300	12792100200	187100	187000	187300	187000	103
229	20240221	145200	12772827600	187000	187000	187100	187000	17
230	20240221	145100	12769648400	187100	187000	187200	186900	69
231	20240221	145000	12756737900	187000	187100	187300	187000	283
232	20240221	144900	12703754300	187100	187300	187400	187100	175
233	20240221	144800	12670986700	187200	187200	187300	187100	135
234	20240221	144700	12645714000	187200	187200	187200	187100	111
235	20240221	144600	12624940600	187200	187300	187300	187100	124
236	20240221	144500	12601726800	187300	187000	187300	187000	186
237	20240221	144400	12566906400	187100	187200	187300	187000	197
238	20240221	144300	12530058300	187100	187600	187600	187000	651
239	20240221	144200	12408143100	187500	187500	187600	187500	177
240	20240221	144100	12374948300	187600	187600	187600	187500	140
241	20240221	144000	12348692500	187500	187500	187600	187400	351
242	20240221	143900	12282865600	187500	187500	187600	187500	165
243	20240221	143800	12251927700	187500	187500	187500	187400	160
244	20240221	143700	12221929000	187500	187500	187500	187400	326
245	20240221	143600	12160805700	187500	187500	187500	187400	107
246	20240221	143500	12140744000	187400	187500	187500	187400	165
247	20240221	143400	12109815700	187400	187500	187500	187400	318
248	20240221	143300	12050192500	187500	187400	187500	187300	197
249	20240221	143200	12013261400	187500	187400	187500	187200	271
250	20240221	143100	11962480600	187400	187400	187400	187300	204
251	20240221	143000	11924256600	187200	187400	187400	187200	191
252	20240221	142900	11888477900	187400	187200	187400	187200	255
253	20240221	142800	11840704400	187200	187300	187400	187200	93
254	20240221	142700	11823283700	187300	187300	187400	187200	73
255	20240221	142600	11809610300	187400	187200	187400	187200	95
256	20240221	142500	11791816500	187100	187200	187300	187100	208
257	20240221	142400	11752881100	187300	187400	187400	187200	122
258	20240221	142300	11730032800	187200	187400	187400	187200	183
259	20240221	142200	11695755100	187400	187400	187500	187300	208
260	20240221	142100	11656784500	187300	187500	187500	187300	299
261	20240221	142000	11600755200	187500	187500	187500	187400	163
262	20240221	141900	11570194800	187500	187500	187500	187400	112
263	20240221	141800	11549197400	187500	187500	187500	187400	81
264	20240221	141700	11534011000	187500	187300	187500	187300	425
265	20240221	141600	11454392600	187300	187300	187300	187200	78
266	20240221	141500	11439787300	187200	187300	187300	187200	81
267	20240221	141400	11424617500	187300	187300	187300	187200	92
268	20240221	141300	11407387700	187300	187200	187300	187200	47
269	20240221	141200	11398585700	187300	187200	187300	187100	116
270	20240221	141100	11376867900	187200	187200	187200	187100	32
271	20240221	141000	11370877700	187100	187100	187100	187000	295
272	20240221	140900	11315695000	187100	187200	187200	187000	46
273	20240221	140800	11307088800	187100	187200	187200	187000	99
274	20240221	140700	11288567600	187200	187100	187200	187100	127
275	20240221	140600	11264797000	187100	187200	187200	187100	115
276	20240221	140500	11243274400	187100	186900	187200	186900	246
277	20240221	140400	11197234700	186900	187000	187200	186900	470
278	20240221	140300	11109354200	187000	187000	187200	186900	177
279	20240221	140200	11076247100	187000	187100	187100	186900	60
280	20240221	140100	11065028000	187100	187000	187100	186900	230
281	20240221	140000	11022015500	187000	187200	187300	187000	162
282	20240221	135900	10991689500	187200	187200	187200	187100	31
283	20240221	135800	10985886600	187200	187100	187200	187000	60
284	20240221	135700	10974658800	187100	187300	187400	187100	167
285	20240221	135600	10943404200	187300	187400	187400	187200	307
286	20240221	135500	10885890200	187300	187400	187400	187300	78
287	20240221	135400	10871273700	187300	187400	187400	187300	100
288	20240221	135300	10852535000	187400	187400	187400	187300	115
289	20240221	135200	10830984300	187400	187400	187400	187300	50
290	20240221	135100	10821614700	187300	187400	187400	187300	163
291	20240221	135000	10791076300	187300	187200	187300	187100	430
292	20240221	134900	10710556100	187200	187000	187200	187000	222
293	20240221	134800	10669037000	187100	187100	187200	186900	178
294	20240221	134700	10635738300	187100	187200	187200	187000	111
295	20240221	134600	10614975600	187200	187000	187200	187000	84
296	20240221	134500	10599258400	187100	187100	187200	187000	73
297	20240221	134400	10585600300	187100	187100	187100	187100	57
298	20240221	134300	10574935600	187000	186900	187100	186900	116
299	20240221	134200	10553243600	187000	187000	187100	187000	152
300	20240221	134100	10524817300	187000	187000	187000	187000	40
301	20240221	134000	10517337300	187000	186800	187000	186800	258
302	20240221	133900	10469115200	186900	187000	187000	186800	295
303	20240221	133800	10413983200	186900	187000	187000	186900	39
304	20240221	133700	10406691900	186900	186900	187000	186600	141
305	20240221	133600	10380335000	186800	187100	187200	186700	232
306	20240221	133500	10336962300	187100	187100	187200	187000	75
307	20240221	133400	10322926100	187100	187200	187200	187100	126
308	20240221	133300	10299349500	187200	187200	187200	187200	84
309	20240221	133200	10283624700	187200	187200	187200	187100	141
310	20240221	133100	10257231800	187200	187300	187300	187100	51
311	20240221	133000	10247686200	187200	187300	187300	187100	106
312	20240221	132900	10227839800	187300	186700	187300	186700	520
313	20240221	132800	10130530100	186700	186800	187000	186700	241
314	20240221	132700	10085508200	186900	187000	187100	186800	89
315	20240221	132600	10068871100	186900	187100	187100	186900	98
316	20240221	132500	10050541900	187100	187000	187200	187000	81
317	20240221	132400	10035386500	187000	187000	187100	187000	60
318	20240221	132300	10024162900	187000	186900	187000	186900	81
319	20240221	132200	10009018700	186900	187100	187200	186900	91
320	20240221	132100	9991997300	187100	187300	187300	187100	123
321	20240221	132000	9968975500	187100	187300	187300	187100	81
322	20240221	131900	9953811000	187300	187400	187400	187200	150
323	20240221	131800	9925714700	187400	187300	187400	187200	116
324	20240221	131700	9903984700	187300	187200	187400	187200	295
325	20240221	131600	9848730700	187300	187300	187300	187200	227
326	20240221	131500	9806228100	187300	187300	187400	187100	254
327	20240221	131400	9758641000	187300	186900	187300	186700	881
328	20240221	131300	9593759600	186600	186000	186900	186000	887
329	20240221	131200	9428318400	185900	185700	185900	185600	213
330	20240221	131100	9388744100	185700	185500	185700	185500	77
331	20240221	131000	9374453700	185600	185400	185600	185400	34
332	20240221	130900	9368146600	185500	185500	185500	185400	76
333	20240221	130800	9354049100	185400	185500	185500	185400	75
334	20240221	130700	9340143100	185400	185400	185500	185400	54
335	20240221	130600	9330127300	185400	185400	185500	185400	20
336	20240221	130500	9326417800	185400	185500	185500	185400	43
337	20240221	130400	9318443800	185500	185500	185500	185400	25
338	20240221	130300	9313806800	185500	185500	185600	185500	33
339	20240221	130200	9307683100	185600	185500	185600	185400	23
340	20240221	130100	9303416600	185600	185600	185700	185500	67
341	20240221	130000	9290980700	185900	186000	186000	185600	29
342	20240221	125900	9285591300	186000	186000	186000	185700	59
343	20240221	125800	9274631000	186000	185800	186000	185700	195
344	20240221	125700	9238375300	185700	185800	185800	185600	67
345	20240221	125600	9225934500	185600	185800	185900	185600	36
346	20240221	125500	9219246200	185900	185500	186000	185500	127
347	20240221	125400	9195659500	185500	185600	185600	185400	26
348	20240221	125300	9190835200	185600	185400	185600	185300	20
349	20240221	125200	9187126900	185400	185500	185800	185400	54
350	20240221	125100	9177107000	185500	185500	185800	185500	93
351	20240221	125000	9159852100	185500	185300	185500	185300	90
352	20240221	124900	9143165500	185400	185400	185400	185300	38
353	20240221	124800	9136121500	185400	185300	185400	185300	18
354	20240221	124700	9132785500	185300	185200	185300	185200	17
355	20240221	124600	9129636000	185300	185200	185400	185200	26
356	20240221	124500	9124818300	185400	185300	185500	185200	262
357	20240221	124400	9076289400	185500	185700	185700	185400	285
358	20240221	124300	9023385700	185700	185500	185700	185500	48
359	20240221	124200	9014479400	185400	185500	185500	185400	25
360	20240221	124100	9009842000	185200	185100	185500	185000	163
361	20240221	124000	8979658100	185100	185100	185100	185000	16
362	20240221	123900	8976697200	185100	185100	185100	185000	83
363	20240221	123800	8961339000	185100	185100	185100	185000	37
364	20240221	123700	8954490700	185100	185100	185100	185000	58
365	20240221	123600	8943755000	185100	185000	185200	185000	208
366	20240221	123500	8905270300	185100	185100	185200	185000	477
367	20240221	123400	8817006600	185200	185100	185200	185100	30
368	20240221	123300	8811451900	185200	185400	185500	185200	59
369	20240221	123200	8800516300	185400	185300	185500	185300	37
370	20240221	123100	8793655600	185300	185400	185400	185300	8
371	20240221	123000	8792172800	185400	185400	185400	185300	26
372	20240221	122900	8787352500	185400	185400	185400	185300	22
373	20240221	122800	8783275000	185500	185300	185500	185200	9
374	20240221	122700	8781607200	185300	185300	185500	185100	86
375	20240221	122600	8765670400	185200	185300	185300	185200	84
376	20240221	122500	8750112200	185300	185200	185600	185100	122
377	20240221	122400	8727506600	185200	185100	185200	185000	105
378	20240221	122300	8708071600	185100	185200	185200	185000	17
379	20240221	122200	8704924700	185200	185100	185200	185000	71
380	20240221	122100	8691782400	185000	185100	185100	185000	24
381	20240221	122000	8687340700	185100	185200	185200	185000	129
382	20240221	121900	8663461700	185100	185300	185300	185100	139
383	20240221	121800	8637717300	185300	185500	185500	185300	42
384	20240221	121700	8629931300	185300	185500	185500	185300	198
385	20240221	121600	8593227800	185500	185700	185700	185500	34
386	20240221	121500	8586919700	185700	185600	185700	185500	39
387	20240221	121400	8579681000	185600	185500	185600	185400	35
388	20240221	121300	8573186700	185600	185600	185600	185500	24
389	20240221	121200	8568732400	185600	185400	185700	185400	24
390	20240221	121100	8564278400	185400	185300	185400	185200	51
391	20240221	121000	8554828600	185300	185300	185300	185200	33
392	20240221	120900	8548715500	185200	185700	185700	185200	503
393	20240221	120800	8455425800	185600	185600	185700	185600	34
394	20240221	120700	8449113300	185700	185900	186000	185700	349
395	20240221	120600	8384270100	186000	186100	186100	186000	29
396	20240221	120500	8378874000	186000	186100	186100	186000	31
397	20240221	120400	8373106800	186100	186200	186200	185900	113
398	20240221	120300	8352090200	186000	186100	186200	186000	35
399	20240221	120200	8345576300	186100	186200	186300	186000	38
400	20240221	120100	8338502300	186300	186300	186400	186200	35
401	20240221	120000	8331982600	186300	186300	186400	186300	34
402	20240221	115900	8325646700	186400	186700	186700	186100	31
403	20240221	115800	8319863600	186700	186300	186700	185900	794
404	20240221	115700	8172149100	186200	186100	186500	186100	117
405	20240221	115600	8150341800	186000	186500	186500	186000	319
406	20240221	115500	8090947100	186500	186800	187000	186500	311
407	20240221	115400	8032893800	186900	186900	187300	186900	159
408	20240221	115300	8003152300	187000	187300	187300	187000	185
409	20240221	115200	7968529300	187200	187000	187300	187000	263
410	20240221	115100	7919299300	187000	187000	187000	186900	123
411	20240221	115000	7896298600	187000	186900	187000	186900	75
412	20240221	114900	7882281000	186900	186600	186900	186600	81
413	20240221	114800	7867153600	186700	186500	186700	186400	154
414	20240221	114700	7838413500	186600	186500	186700	186500	107
415	20240221	114600	7818450700	186600	186600	186700	186400	108
416	20240221	114500	7798300000	186600	187000	187000	186500	173
417	20240221	114400	7765991200	186400	186700	187100	186300	160
418	20240221	114300	7736112600	186900	187100	187400	186400	82
419	20240221	114200	7720784500	187100	186800	187500	186700	175
420	20240221	114100	7688033900	186700	186600	186700	186400	107
421	20240221	114000	7668070100	186700	187100	187100	186600	197
422	20240221	113900	7631288500	186700	186800	187000	186700	171
423	20240221	113800	7599336700	186700	186900	187000	186700	315
424	20240221	113700	7540490300	187000	187500	187500	187000	384
425	20240221	113600	7468614600	187600	187300	187900	187300	538
426	20240221	113500	7367671900	187200	187400	187400	187200	520
427	20240221	113400	7270255900	187400	188000	188000	187400	511
428	20240221	113300	7174329100	187900	187900	188000	187800	503
429	20240221	113200	7079798000	187900	187700	187900	187500	307
430	20240221	113100	7022133900	187700	187900	187900	187600	416
431	20240221	113000	6944000900	187900	187700	188000	187600	527
432	20240221	112900	6845004500	187700	187700	187800	187500	562
433	20240221	112800	6739526600	187700	187300	187800	187300	696
434	20240221	112700	6609040200	187300	187000	187300	187000	412
435	20240221	112600	6531944000	187000	186800	187000	186800	443
436	20240221	112500	6449138000	186800	186600	186900	186500	427
437	20240221	112400	6369376800	186500	186200	186600	186200	1094
438	20240221	112300	6165444800	186200	185100	186200	185100	2234
439	20240221	112200	5750676700	185100	185000	185100	184700	218
440	20240221	112100	5710334100	185000	184800	185000	184800	157
441	20240221	112000	5681305300	184900	185000	185000	184800	29
442	20240221	111900	5675942300	184900	185000	185000	184900	80
443	20240221	111800	5661145800	184900	184800	184900	184600	210
444	20240221	111700	5622357100	184800	184600	184800	184600	36
445	20240221	111600	5615705500	184600	184500	184700	184500	316
446	20240221	111500	5557402000	184600	184700	184800	184600	101
447	20240221	111400	5538738800	184700	185200	185200	184700	714
448	20240221	111300	5406735700	185200	185200	185200	185100	25
449	20240221	111200	5402106700	185100	185100	185300	185100	148
450	20240221	111100	5374701900	185000	185000	185200	185000	271
451	20240221	111000	5324544600	185000	184900	185100	184900	361
452	20240221	110900	5257758100	185000	184400	185000	184300	355
453	20240221	110800	5192211700	184400	184400	184400	184300	130
454	20240221	110700	5168240000	184400	184300	184400	184300	33
455	20240221	110600	5162156500	184300	184400	184400	184300	108
456	20240221	110500	5142241700	184400	184400	184400	184200	135
457	20240221	110400	5117360700	184400	184500	184600	184300	102
458	20240221	110300	5098551600	184500	184500	184700	184400	103
459	20240221	110200	5079541800	184500	184500	184500	184500	95
460	20240221	110100	5062014300	184500	184400	184500	184400	39
461	20240221	110000	5054821600	184400	184100	184800	184100	139
462	20240221	105900	5029181600	184000	184400	184400	184000	47
463	20240221	105800	5020527300	184200	184300	184500	184200	653
464	20240221	105700	4900141900	184400	184400	184700	184300	122
465	20240221	105600	4877626400	184300	184400	184500	184300	11
466	20240221	105500	4875597900	184400	184800	184800	184300	28
467	20240221	105400	4870435300	184800	184400	184800	184000	275
468	20240221	105300	4819780000	184400	184600	184700	184300	62
469	20240221	105200	4808342800	184600	184700	184700	184500	26
470	20240221	105100	4803541400	184600	184900	185300	184500	198
471	20240221	105000	4766961500	184500	185000	185000	184500	74
472	20240221	104900	4753281800	185000	185500	185500	184900	273
473	20240221	104800	4702699700	185500	185400	185600	185400	195
474	20240221	104700	4666509300	185600	185400	185600	185300	302
475	20240221	104600	4610482500	185400	185200	185500	185200	1029
476	20240221	104500	4419687200	185200	185300	185300	185200	114
477	20240221	104400	4398565800	185200	185200	185300	185200	115
478	20240221	104300	4377266100	185200	185300	185300	185200	74
479	20240221	104200	4363554700	185300	185000	185600	184900	1736
480	20240221	104100	4042060200	184900	184700	185000	184700	418
481	20240221	104000	3964785800	184700	184600	184700	184500	180
482	20240221	103900	3931546700	184600	184200	184600	184100	202
483	20240221	103800	3894292000	184200	183800	184200	183800	183
484	20240221	103700	3860621600	183800	183800	183900	183800	73
485	20240221	103600	3847204000	183800	183900	184000	183600	229
486	20240221	103500	3805107400	183900	184300	184300	183800	55
487	20240221	103400	3794985800	184300	184600	184600	184200	61
488	20240221	103300	3783739200	184700	184600	184800	184500	111
489	20240221	103200	3763237800	184600	184700	184700	184600	44
490	20240221	103100	3755114400	184700	184900	184900	184700	198
491	20240221	103000	3718515100	184900	184300	184900	184300	419
492	20240221	102900	3641163800	184200	184800	184800	184200	86
493	20240221	102800	3625299700	184700	185000	185000	184500	292
494	20240221	102700	3571358100	185000	184300	185000	184300	791
495	20240221	102600	3425196600	184300	183700	184300	183600	112
496	20240221	102500	3404596500	183700	184500	184500	183700	126
497	20240221	102400	3381435500	184400	183600	184600	183600	704
498	20240221	102300	3251676300	183700	184000	184200	183700	99
499	20240221	102200	3233471500	184000	183900	184500	183900	101
500	20240221	102100	3214865300	184300	184400	184800	184200	753
501	20240221	102000	3075935900	184400	183300	184600	183200	1017
502	20240221	101900	2889041800	183300	182800	183300	182800	413
503	20240221	101800	2813444200	182900	182600	183000	182600	292
504	20240221	101700	2760052100	182600	182800	182900	182600	590
505	20240221	101600	2652287000	182800	182500	182800	182300	478
506	20240221	101500	2564983000	182600	182100	182600	182100	388
507	20240221	101400	2494204500	182200	182200	182200	182100	102
508	20240221	101300	2475620200	182200	182200	182200	182100	78
509	20240221	101200	2461409300	182100	181600	182200	181600	952
510	20240221	101100	2288200700	181600	181700	181700	181600	55
511	20240221	101000	2278210400	181500	181600	181700	181500	129
512	20240221	100900	2254780300	181500	181100	181600	181000	181
513	20240221	100800	2221958200	181000	181100	181100	181000	47
514	20240221	100700	2213450800	181100	181200	181200	181100	190
515	20240221	100600	2179023200	181400	180700	181400	180600	450
516	20240221	100500	2097556800	180700	180500	180700	180300	37
517	20240221	100400	2090878600	180800	180500	180800	180300	136
518	20240221	100300	2066326200	180300	180500	180600	180300	335
519	20240221	100200	2005878500	180500	180300	180500	180300	600
520	20240221	100100	1897590700	180300	180300	180300	180300	8
521	20240221	100000	1896148300	180100	180400	180400	180100	5
522	20240221	095900	1895247500	180000	179500	180000	179500	224
523	20240221	095800	1854979000	179200	179100	179500	179000	169
524	20240221	095700	1824684800	179100	179000	179100	179000	7
525	20240221	095600	1823431700	179100	179100	179100	179100	9
526	20240221	095500	1821819800	179100	178700	179100	178400	518
527	20240221	095400	1729297200	178800	178900	178900	178800	119
528	20240221	095300	1708017800	178900	178900	179000	178900	40
529	20240221	095200	1700861700	179000	179100	179100	179000	129
530	20240221	095100	1677766500	179100	178900	179100	178800	367
531	20240221	095000	1612082900	178900	178900	179000	178900	92
532	20240221	094900	1595623000	179000	179100	179100	179000	163
533	20240221	094800	1566443700	179100	179300	179300	179100	36
534	20240221	094700	1559993600	179100	179300	179300	179100	65
535	20240221	094600	1548347500	179400	179400	179400	179400	9
536	20240221	094500	1546732900	179400	179500	179500	179400	31
537	20240221	094400	1541170600	179400	179600	179600	179400	29
538	20240221	094300	1535966400	179600	179400	179600	179400	61
539	20240221	094200	1525016600	179600	179700	179700	179000	205
540	20240221	094100	1488278900	179700	179200	179700	179000	1127
541	20240221	094000	1286389700	179200	179300	179300	179100	176
542	20240221	093900	1254852800	179400	179700	179700	179400	283
543	20240221	093800	1204023000	179700	179700	179800	179600	47
544	20240221	093700	1195575900	179700	179700	179800	179700	56
545	20240221	093600	1185508300	179700	179700	179700	179700	39
546	20240221	093500	1178500000	179700	179700	179800	179700	88
547	20240221	093400	1162685900	179700	179900	179900	179700	92
548	20240221	093300	1146141800	179900	180400	180500	179900	261
549	20240221	093200	1099140700	180600	180500	180600	180400	11
550	20240221	093100	1097155500	180400	180400	180400	180400	60
551	20240221	093000	1086331500	180500	180800	180800	180500	55
552	20240221	092900	1076400700	180900	180600	181100	180600	25
553	20240221	092800	1071878400	181100	180700	181200	180700	549
554	20240221	092700	972472400	180600	180700	180700	180500	126
555	20240221	092600	949723900	180500	180600	180600	180500	63
556	20240221	092500	938352000	180600	180700	180700	180600	84
557	20240221	092400	923181200	180700	180700	180900	180600	103
558	20240221	092300	904566100	180700	180900	180900	180700	50
559	20240221	092200	895525600	180800	180900	180900	180800	43
560	20240221	092100	887748400	180900	181200	181200	180900	79
561	20240221	092000	873442200	181200	181300	181300	180800	215
562	20240221	091900	834504200	181200	181200	181200	181100	58
563	20240221	091800	823996300	181100	181400	181400	181100	103
564	20240221	091700	805320800	181400	181300	181400	181300	46
565	20240221	091600	796980700	181300	181200	181400	181200	100
566	20240221	091500	778849400	181300	181600	181700	181300	70
567	20240221	091400	766144100	181400	181600	181700	181400	161
568	20240221	091300	736894000	181600	181700	181700	181100	123
569	20240221	091200	714594200	181700	181400	181700	181100	261
570	20240221	091100	667225100	181300	181400	181500	181300	78
571	20240221	091000	653075100	181400	181400	181400	181100	120
572	20240221	090900	631314100	181400	181000	181400	180800	88
573	20240221	090800	615375000	181000	181400	181400	180900	55
574	20240221	090700	605417700	181100	181000	181500	180500	236
575	20240221	090600	562666400	180900	180000	181500	179700	445
576	20240221	090500	482295700	179700	179800	179800	177200	1563
577	20240221	090400	202218400	180000	180100	180200	179600	296
578	20240221	090300	148954600	180200	180700	180700	180000	123
579	20240221	090200	126776500	180600	181000	181000	180000	407
580	20240221	090100	53402900	181000	181000	181000	180600	59
581	20240221	090000	42726000	181000	181800	181900	181000	235