KissMeData/298040/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	205900	10024561100	168000	168000	168000	168000	707
3	20240219	205800	10024561100	168000	168000	168000	168000	0
4	20240219	205700	10024561100	168000	168000	168000	168000	0
5	20240219	205600	10024561100	168000	168000	168000	168000	0
6	20240219	205500	10024561100	168000	168000	168000	168000	0
7	20240219	205400	10024561100	168000	168000	168000	168000	0
8	20240219	205300	10024561100	168000	168000	168000	168000	0
9	20240219	205200	10024561100	168000	168000	168000	168000	0
10	20240219	205100	10024561100	168000	168000	168000	168000	0
11	20240219	205000	10024561100	168000	168000	168000	168000	0
12	20240219	204900	10024561100	168000	168000	168000	168000	0
13	20240219	204800	10024561100	168000	168000	168000	168000	0
14	20240219	204700	10024561100	168000	168000	168000	168000	0
15	20240219	204600	10024561100	168000	168000	168000	168000	0
16	20240219	204500	10024561100	168000	168000	168000	168000	0
17	20240219	204400	10024561100	168000	168000	168000	168000	0
18	20240219	204300	10024561100	168000	168000	168000	168000	0
19	20240219	204200	10024561100	168000	168000	168000	168000	0
20	20240219	204100	10024561100	168000	168000	168000	168000	0
21	20240219	204000	10024561100	168000	168000	168000	168000	0
22	20240219	203900	10024561100	168000	168000	168000	168000	0
23	20240219	203800	10024561100	168000	168000	168000	168000	0
24	20240219	203700	10024561100	168000	168000	168000	168000	0
25	20240219	203600	10024561100	168000	168000	168000	168000	0
26	20240219	203500	10024561100	168000	168000	168000	168000	0
27	20240219	203400	10024561100	168000	168000	168000	168000	0
28	20240219	203300	10024561100	168000	168000	168000	168000	0
29	20240219	203200	10024561100	168000	168000	168000	168000	0
30	20240219	203100	10024561100	168000	168000	168000	168000	0
31	20240219	203000	10024561100	168000	168000	168000	168000	0
32	20240219	202900	10024561100	168000	168000	168000	168000	707
33	20240219	202800	10024561100	168000	168000	168000	168000	0
34	20240219	202700	10024561100	168000	168000	168000	168000	0
35	20240219	202600	10024561100	168000	168000	168000	168000	0
36	20240219	202500	10024561100	168000	168000	168000	168000	0
37	20240219	202400	10024561100	168000	168000	168000	168000	0
38	20240219	202300	10024561100	168000	168000	168000	168000	0
39	20240219	202200	10024561100	168000	168000	168000	168000	0
40	20240219	202100	10024561100	168000	168000	168000	168000	0
41	20240219	202000	10024561100	168000	168000	168000	168000	0
42	20240219	201900	10024561100	168000	168000	168000	168000	0
43	20240219	201800	10024561100	168000	168000	168000	168000	0
44	20240219	201700	10024561100	168000	168000	168000	168000	0
45	20240219	201600	10024561100	168000	168000	168000	168000	0
46	20240219	201500	10024561100	168000	168000	168000	168000	0
47	20240219	201400	10024561100	168000	168000	168000	168000	0
48	20240219	201300	10024561100	168000	168000	168000	168000	0
49	20240219	201200	10024561100	168000	168000	168000	168000	0
50	20240219	201100	10024561100	168000	168000	168000	168000	0
51	20240219	201000	10024561100	168000	168000	168000	168000	0
52	20240219	200900	10024561100	168000	168000	168000	168000	0
53	20240219	200800	10024561100	168000	168000	168000	168000	0
54	20240219	200700	10024561100	168000	168000	168000	168000	0
55	20240219	200600	10024561100	168000	168000	168000	168000	0
56	20240219	200500	10024561100	168000	168000	168000	168000	0
57	20240219	200400	10024561100	168000	168000	168000	168000	0
58	20240219	200300	10024561100	168000	168000	168000	168000	0
59	20240219	200200	10024561100	168000	168000	168000	168000	0
60	20240219	200100	10024561100	168000	168000	168000	168000	0
61	20240219	200000	10024561100	168000	168000	168000	168000	0
62	20240219	195900	10024561100	168000	168000	168000	168000	707
63	20240219	195800	10024561100	168000	168000	168000	168000	0
64	20240219	195700	10024561100	168000	168000	168000	168000	0
65	20240219	195600	10024561100	168000	168000	168000	168000	0
66	20240219	195500	10024561100	168000	168000	168000	168000	0
67	20240219	195400	10024561100	168000	168000	168000	168000	0
68	20240219	195300	10024561100	168000	168000	168000	168000	0
69	20240219	195200	10024561100	168000	168000	168000	168000	0
70	20240219	195100	10024561100	168000	168000	168000	168000	0
71	20240219	195000	10024561100	168000	168000	168000	168000	0
72	20240219	194900	10024561100	168000	168000	168000	168000	0
73	20240219	194800	10024561100	168000	168000	168000	168000	0
74	20240219	194700	10024561100	168000	168000	168000	168000	0
75	20240219	194600	10024561100	168000	168000	168000	168000	0
76	20240219	194500	10024561100	168000	168000	168000	168000	0
77	20240219	194400	10024561100	168000	168000	168000	168000	0
78	20240219	194300	10024561100	168000	168000	168000	168000	0
79	20240219	194200	10024561100	168000	168000	168000	168000	0
80	20240219	194100	10024561100	168000	168000	168000	168000	0
81	20240219	194000	10024561100	168000	168000	168000	168000	0
82	20240219	193900	10024561100	168000	168000	168000	168000	0
83	20240219	193800	10024561100	168000	168000	168000	168000	0
84	20240219	193700	10024561100	168000	168000	168000	168000	0
85	20240219	193600	10024561100	168000	168000	168000	168000	0
86	20240219	193500	10024561100	168000	168000	168000	168000	0
87	20240219	193400	10024561100	168000	168000	168000	168000	0
88	20240219	193300	10024561100	168000	168000	168000	168000	0
89	20240219	193200	10024561100	168000	168000	168000	168000	0
90	20240219	193100	10024561100	168000	168000	168000	168000	0
91	20240219	193000	10024561100	168000	168000	168000	168000	0
92	20240219	192900	10024561100	168000	168000	168000	168000	707
93	20240219	192800	10024561100	168000	168000	168000	168000	0
94	20240219	192700	10024561100	168000	168000	168000	168000	0
95	20240219	192600	10024561100	168000	168000	168000	168000	0
96	20240219	192500	10024561100	168000	168000	168000	168000	0
97	20240219	192400	10024561100	168000	168000	168000	168000	0
98	20240219	192300	10024561100	168000	168000	168000	168000	0
99	20240219	192200	10024561100	168000	168000	168000	168000	0
100	20240219	192100	10024561100	168000	168000	168000	168000	0
101	20240219	192000	10024561100	168000	168000	168000	168000	0
102	20240219	191900	10024561100	168000	168000	168000	168000	0
103	20240219	191800	10024561100	168000	168000	168000	168000	0
104	20240219	191700	10024561100	168000	168000	168000	168000	0
105	20240219	191600	10024561100	168000	168000	168000	168000	0
106	20240219	191500	10024561100	168000	168000	168000	168000	0
107	20240219	191400	10024561100	168000	168000	168000	168000	0
108	20240219	191300	10024561100	168000	168000	168000	168000	0
109	20240219	191200	10024561100	168000	168000	168000	168000	0
110	20240219	191100	10024561100	168000	168000	168000	168000	0
111	20240219	191000	10024561100	168000	168000	168000	168000	0
112	20240219	190900	10024561100	168000	168000	168000	168000	0
113	20240219	190800	10024561100	168000	168000	168000	168000	0
114	20240219	190700	10024561100	168000	168000	168000	168000	0
115	20240219	190600	10024561100	168000	168000	168000	168000	0
116	20240219	190500	10024561100	168000	168000	168000	168000	0
117	20240219	190400	10024561100	168000	168000	168000	168000	0
118	20240219	190300	10024561100	168000	168000	168000	168000	0
119	20240219	190200	10024561100	168000	168000	168000	168000	0
120	20240219	190100	10024561100	168000	168000	168000	168000	0
121	20240219	190000	10024561100	168000	168000	168000	168000	0
122	20240219	185900	10024561100	168000	168000	168000	168000	707
123	20240219	185800	10024561100	168000	168000	168000	168000	0
124	20240219	185700	10024561100	168000	168000	168000	168000	0
125	20240219	185600	10024561100	168000	168000	168000	168000	0
126	20240219	185500	10024561100	168000	168000	168000	168000	0
127	20240219	185400	10024561100	168000	168000	168000	168000	0
128	20240219	185300	10024561100	168000	168000	168000	168000	0
129	20240219	185200	10024561100	168000	168000	168000	168000	0
130	20240219	185100	10024561100	168000	168000	168000	168000	0
131	20240219	185000	10024561100	168000	168000	168000	168000	0
132	20240219	184900	10024561100	168000	168000	168000	168000	0
133	20240219	184800	10024561100	168000	168000	168000	168000	0
134	20240219	184700	10024561100	168000	168000	168000	168000	0
135	20240219	184600	10024561100	168000	168000	168000	168000	0
136	20240219	184500	10024561100	168000	168000	168000	168000	0
137	20240219	184400	10024561100	168000	168000	168000	168000	0
138	20240219	184300	10024561100	168000	168000	168000	168000	0
139	20240219	184200	10024561100	168000	168000	168000	168000	0
140	20240219	184100	10024561100	168000	168000	168000	168000	0
141	20240219	184000	10024561100	168000	168000	168000	168000	0
142	20240219	183900	10024561100	168000	168000	168000	168000	0
143	20240219	183800	10024561100	168000	168000	168000	168000	0
144	20240219	183700	10024561100	168000	168000	168000	168000	0
145	20240219	183600	10024561100	168000	168000	168000	168000	0
146	20240219	183500	10024561100	168000	168000	168000	168000	0
147	20240219	183400	10024561100	168000	168000	168000	168000	0
148	20240219	183300	10024561100	168000	168000	168000	168000	0
149	20240219	183200	10024561100	168000	168000	168000	168000	0
150	20240219	183100	10024561100	168000	168000	168000	168000	0
151	20240219	183000	10024561100	168000	168000	168000	168000	0
152	20240219	182900	10024561100	168000	168000	168000	168000	707
153	20240219	182800	10024561100	168000	168000	168000	168000	0
154	20240219	182700	10024561100	168000	168000	168000	168000	0
155	20240219	182600	10024561100	168000	168000	168000	168000	0
156	20240219	182500	10024561100	168000	168000	168000	168000	0
157	20240219	182400	10024561100	168000	168000	168000	168000	0
158	20240219	182300	10024561100	168000	168000	168000	168000	0
159	20240219	182200	10024561100	168000	168000	168000	168000	0
160	20240219	182100	10024561100	168000	168000	168000	168000	0
161	20240219	182000	10024561100	168000	168000	168000	168000	0
162	20240219	181900	10024561100	168000	168000	168000	168000	0
163	20240219	181800	10024561100	168000	168000	168000	168000	0
164	20240219	181700	10024561100	168000	168000	168000	168000	0
165	20240219	181600	10024561100	168000	168000	168000	168000	0
166	20240219	181500	10024561100	168000	168000	168000	168000	0
167	20240219	181400	10024561100	168000	168000	168000	168000	0
168	20240219	181300	10024561100	168000	168000	168000	168000	0
169	20240219	181200	10024561100	168000	168000	168000	168000	0
170	20240219	181100	10024561100	168000	168000	168000	168000	0
171	20240219	181000	10024561100	168000	168000	168000	168000	0
172	20240219	180900	10024561100	168000	168000	168000	168000	0
173	20240219	180800	10024561100	168000	168000	168000	168000	0
174	20240219	180700	10024561100	168000	168000	168000	168000	0
175	20240219	180600	10024561100	168000	168000	168000	168000	0
176	20240219	180500	10024561100	168000	168000	168000	168000	0
177	20240219	180400	10024561100	168000	168000	168000	168000	0
178	20240219	180300	10024561100	168000	168000	168000	168000	0
179	20240219	180200	10024561100	168000	168000	168000	168000	0
180	20240219	180100	10024561100	168000	168000	168000	168000	0
181	20240219	180000	10024561100	168000	168000	168000	168000	0
182	20240219	175900	10024561100	168000	168000	168000	168000	707
183	20240219	175800	10024561100	168000	168000	168000	168000	0
184	20240219	175700	10024561100	168000	168000	168000	168000	0
185	20240219	175600	10024561100	168000	168000	168000	168000	0
186	20240219	175500	10024561100	168000	168000	168000	168000	0
187	20240219	175400	10024561100	168000	168000	168000	168000	0
188	20240219	175300	10024561100	168000	168000	168000	168000	0
189	20240219	175200	10024561100	168000	168000	168000	168000	0
190	20240219	175100	10024561100	168000	168000	168000	168000	0
191	20240219	175000	10024561100	168000	168000	168000	168000	0
192	20240219	174900	10024561100	168000	168000	168000	168000	0
193	20240219	174800	10024561100	168000	168000	168000	168000	0
194	20240219	174700	10024561100	168000	168000	168000	168000	0
195	20240219	174600	10024561100	168000	168000	168000	168000	0
196	20240219	174500	10024561100	168000	168000	168000	168000	0
197	20240219	174400	10024561100	168000	168000	168000	168000	0
198	20240219	174300	10024561100	168000	168000	168000	168000	0
199	20240219	174200	10024561100	168000	168000	168000	168000	0
200	20240219	174100	10024561100	168000	168000	168000	168000	0
201	20240219	174000	10024561100	168000	168000	168000	168000	0
202	20240219	173900	10024561100	168000	168000	168000	168000	0
203	20240219	173800	10024561100	168000	168000	168000	168000	0
204	20240219	173700	10024561100	168000	168000	168000	168000	0
205	20240219	173600	10024561100	168000	168000	168000	168000	0
206	20240219	173500	10024561100	168000	168000	168000	168000	0
207	20240219	173400	10024561100	168000	168000	168000	168000	0
208	20240219	173300	10024561100	168000	168000	168000	168000	0
209	20240219	173200	10024561100	168000	168000	168000	168000	0
210	20240219	173100	10024561100	168000	168000	168000	168000	0
211	20240219	173000	10024561100	168000	168000	168000	168000	0
212	20240219	172900	10024561100	168000	168000	168000	168000	707
213	20240219	172800	10024561100	168000	168000	168000	168000	0
214	20240219	172700	10024561100	168000	168000	168000	168000	0
215	20240219	172600	10024561100	168000	168000	168000	168000	0
216	20240219	172500	10024561100	168000	168000	168000	168000	0
217	20240219	172400	10024561100	168000	168000	168000	168000	0
218	20240219	172300	10024561100	168000	168000	168000	168000	0
219	20240219	172200	10024561100	168000	168000	168000	168000	0
220	20240219	172100	10024561100	168000	168000	168000	168000	0
221	20240219	172000	10024561100	168000	168000	168000	168000	0
222	20240219	171900	10024561100	168000	168000	168000	168000	0
223	20240219	171800	10024561100	168000	168000	168000	168000	0
224	20240219	171700	10024561100	168000	168000	168000	168000	0
225	20240219	171600	10024561100	168000	168000	168000	168000	0
226	20240219	171500	10024561100	168000	168000	168000	168000	0
227	20240219	171400	10024561100	168000	168000	168000	168000	0
228	20240219	171300	10024561100	168000	168000	168000	168000	0
229	20240219	171200	10024561100	168000	168000	168000	168000	0
230	20240219	171100	10024561100	168000	168000	168000	168000	0
231	20240219	171000	10024561100	168000	168000	168000	168000	0
232	20240219	170900	10024561100	168000	168000	168000	168000	0
233	20240219	170800	10024561100	168000	168000	168000	168000	0
234	20240219	170700	10024561100	168000	168000	168000	168000	0
235	20240219	170600	10024561100	168000	168000	168000	168000	0
236	20240219	170500	10024561100	168000	168000	168000	168000	0
237	20240219	170400	10024561100	168000	168000	168000	168000	0
238	20240219	170300	10024561100	168000	168000	168000	168000	0
239	20240219	170200	10024561100	168000	168000	168000	168000	0
240	20240219	170100	10024561100	168000	168000	168000	168000	0
241	20240219	170000	10024561100	168000	168000	168000	168000	0
242	20240219	165900	10024561100	168000	168000	168000	168000	707
243	20240219	165800	10024561100	168000	168000	168000	168000	0
244	20240219	165700	10024561100	168000	168000	168000	168000	0
245	20240219	165600	10024561100	168000	168000	168000	168000	0
246	20240219	165500	10024561100	168000	168000	168000	168000	0
247	20240219	165400	10024561100	168000	168000	168000	168000	0
248	20240219	165300	10024561100	168000	168000	168000	168000	0
249	20240219	165200	10024561100	168000	168000	168000	168000	0
250	20240219	165100	10024561100	168000	168000	168000	168000	0
251	20240219	165000	10024561100	168000	168000	168000	168000	0
252	20240219	164900	10024561100	168000	168000	168000	168000	0
253	20240219	164800	10024561100	168000	168000	168000	168000	0
254	20240219	164700	10024561100	168000	168000	168000	168000	0
255	20240219	164600	10024561100	168000	168000	168000	168000	0
256	20240219	164500	10024561100	168000	168000	168000	168000	0
257	20240219	164400	10024561100	168000	168000	168000	168000	0
258	20240219	164300	10024561100	168000	168000	168000	168000	0
259	20240219	164200	10024561100	168000	168000	168000	168000	0
260	20240219	164100	10024561100	168000	168000	168000	168000	0
261	20240219	164000	10024561100	168000	168000	168000	168000	0
262	20240219	163900	10024561100	168000	168000	168000	168000	0
263	20240219	163800	10024561100	168000	168000	168000	168000	0
264	20240219	163700	10024561100	168000	168000	168000	168000	0
265	20240219	163600	10024561100	168000	168000	168000	168000	0
266	20240219	163500	10024561100	168000	168000	168000	168000	0
267	20240219	163400	10024561100	168000	168000	168000	168000	0
268	20240219	163300	10024561100	168000	168000	168000	168000	0
269	20240219	163200	10024561100	168000	168000	168000	168000	0
270	20240219	163100	10024561100	168000	168000	168000	168000	0
271	20240219	163000	10024561100	168000	168000	168000	168000	0
272	20240219	162900	10024561100	168000	168000	168000	168000	707
273	20240219	162800	10024561100	168000	168000	168000	168000	0
274	20240219	162700	10024561100	168000	168000	168000	168000	0
275	20240219	162600	10024561100	168000	168000	168000	168000	0
276	20240219	162500	10024561100	168000	168000	168000	168000	0
277	20240219	162400	10024561100	168000	168000	168000	168000	0
278	20240219	162300	10024561100	168000	168000	168000	168000	0
279	20240219	162200	10024561100	168000	168000	168000	168000	0
280	20240219	162100	10024561100	168000	168000	168000	168000	0
281	20240219	162000	10024561100	168000	168000	168000	168000	0
282	20240219	161900	10024561100	168000	168000	168000	168000	0
283	20240219	161800	10024561100	168000	168000	168000	168000	0
284	20240219	161700	10024561100	168000	168000	168000	168000	0
285	20240219	161600	10024561100	168000	168000	168000	168000	0
286	20240219	161500	10024561100	168000	168000	168000	168000	0
287	20240219	161400	10024561100	168000	168000	168000	168000	0
288	20240219	161300	10024561100	168000	168000	168000	168000	0
289	20240219	161200	10024561100	168000	168000	168000	168000	0
290	20240219	161100	10024561100	168000	168000	168000	168000	0
291	20240219	161000	10024561100	168000	168000	168000	168000	0
292	20240219	160900	10024561100	168000	168000	168000	168000	0
293	20240219	160800	10024561100	168000	168000	168000	168000	0
294	20240219	160700	10024561100	168000	168000	168000	168000	0
295	20240219	160600	10024561100	168000	168000	168000	168000	0
296	20240219	160500	10024561100	168000	168000	168000	168000	0
297	20240219	160400	10024561100	168000	168000	168000	168000	0
298	20240219	160300	10024561100	168000	168000	168000	168000	0
299	20240219	160200	10024561100	168000	168000	168000	168000	0
300	20240219	160100	10024561100	168000	168000	168000	168000	0
301	20240219	160000	10024561100	168000	168000	168000	168000	0
302	20240219	155900	10024561100	168000	168000	168000	168000	707
303	20240219	155800	10024561100	168000	168000	168000	168000	0
304	20240219	155700	10024561100	168000	168000	168000	168000	0
305	20240219	155600	10024561100	168000	168000	168000	168000	0
306	20240219	155500	10024561100	168000	168000	168000	168000	0
307	20240219	155400	10024561100	168000	168000	168000	168000	0
308	20240219	155300	10024561100	168000	168000	168000	168000	0
309	20240219	155200	10024561100	168000	168000	168000	168000	0
310	20240219	155100	10024561100	168000	168000	168000	168000	0
311	20240219	155000	10024561100	168000	168000	168000	168000	0
312	20240219	154900	10024561100	168000	168000	168000	168000	0
313	20240219	154800	10024561100	168000	168000	168000	168000	0
314	20240219	154700	10024561100	168000	168000	168000	168000	0
315	20240219	154600	10024561100	168000	168000	168000	168000	0
316	20240219	154500	10024561100	168000	168000	168000	168000	0
317	20240219	154400	10024561100	168000	168000	168000	168000	0
318	20240219	154300	10024561100	168000	168000	168000	168000	0
319	20240219	154200	10024561100	168000	168000	168000	168000	0
320	20240219	154100	10024561100	168000	168000	168000	168000	0
321	20240219	154000	10024561100	168000	168000	168000	168000	0
322	20240219	153900	10024561100	168000	168000	168000	168000	0
323	20240219	153800	10024561100	168000	168000	168000	168000	0
324	20240219	153700	10024561100	168000	168000	168000	168000	0
325	20240219	153600	10024561100	168000	168000	168000	168000	0
326	20240219	153500	10024561100	168000	168000	168000	168000	0
327	20240219	153400	10024561100	168000	168000	168000	168000	0
328	20240219	153300	10024561100	168000	168000	168000	168000	0
329	20240219	153200	10024561100	168000	168000	168000	168000	0
330	20240219	153100	10024561100	168000	168000	168000	168000	0
331	20240219	153000	10024561100	168000	168000	168000	168000	707
332	20240219	152900	9905785100	168000	168000	168000	168000	0
333	20240219	152800	9905785100	168000	168000	168000	168000	0
334	20240219	152700	9905785100	168000	168000	168000	168000	0
335	20240219	152600	9905785100	168000	168000	168000	168000	0
336	20240219	152500	9905785100	168000	168000	168000	168000	0
337	20240219	152400	9905785100	168000	168000	168000	168000	0
338	20240219	152300	9905785100	168000	168000	168000	168000	0
339	20240219	152200	9905785100	168000	168000	168000	168000	0
340	20240219	152100	9905785100	168000	168000	168000	168000	0
341	20240219	152000	9905785100	168000	168000	168000	168000	0
342	20240219	151900	9905785100	168000	168100	168200	168000	67
343	20240219	151800	9894527300	168100	168300	168300	167900	347
344	20240219	151700	9836193400	168200	168000	168300	168000	210
345	20240219	151600	9800868100	168000	167900	168100	167900	165
346	20240219	151500	9773148600	167900	167600	168000	167400	277
347	20240219	151400	9726651200	167600	167500	167600	167400	114
348	20240219	151300	9707560200	167500	167400	167500	167300	496
349	20240219	151200	9624525400	167300	167200	167400	167200	277
350	20240219	151100	9578181700	167300	167200	167300	167200	32
351	20240219	151000	9572830200	167300	167300	167400	167200	61
352	20240219	150900	9562629500	167200	167400	167400	167100	23
353	20240219	150800	9558781700	167400	167500	167500	167100	62
354	20240219	150700	9548408700	167500	167300	167500	167300	49
355	20240219	150600	9540207400	167400	167300	167500	167300	65
356	20240219	150500	9529330400	167500	167300	167500	167300	42
357	20240219	150400	9522301600	167500	167500	167500	167300	27
358	20240219	150300	9517781600	167500	167500	167500	167300	40
359	20240219	150200	9511082200	167500	167300	167600	167300	149
360	20240219	150100	9486134400	167400	167300	167400	167000	128
361	20240219	150000	9464714200	167300	167400	167500	167300	126
362	20240219	145900	9443618000	167400	167000	167500	167000	435
363	20240219	145800	9370867600	167100	166900	167100	166900	47
364	20240219	145700	9363018000	166900	167100	167100	166900	74
365	20240219	145600	9350660800	167000	167000	167100	166800	199
366	20240219	145500	9317419700	166900	166800	166900	166700	124
367	20240219	145400	9296728200	166800	166700	166800	166700	83
368	20240219	145300	9282886100	166700	166600	166800	166600	122
369	20240219	145200	9262540400	166600	166800	167000	166600	235
370	20240219	145100	9223342100	166800	166900	167000	166500	344
371	20240219	145000	9165935200	166500	166400	166800	166400	180
372	20240219	144900	9135950600	166500	166200	166500	166200	36
373	20240219	144800	9129961000	166200	166200	166600	166100	518
374	20240219	144700	9043728100	166100	166200	166200	166100	41
375	20240219	144600	9036916600	166100	166100	166300	166100	32
376	20240219	144500	9031600800	166200	166300	166400	166100	68
377	20240219	144400	9020305100	166000	166000	166400	166000	40
378	20240219	144300	9013658100	166300	165900	166400	165800	392
379	20240219	144200	8948488300	165900	166000	166200	165900	65
380	20240219	144100	8937691400	166000	166000	166200	166000	39
381	20240219	144000	8931216100	166000	166100	166200	166000	54
382	20240219	143900	8922249500	166000	165900	166100	165900	62
383	20240219	143800	8911960400	165900	165800	166100	165800	130
384	20240219	143700	8890389800	165800	165900	166100	165800	33
385	20240219	143600	8884916000	165900	166100	166100	165900	49
386	20240219	143500	8876785500	166100	166000	166200	165800	56
387	20240219	143400	8867490400	165800	165700	166200	165700	120
388	20240219	143300	8847560600	165700	165700	165800	165700	64
389	20240219	143200	8836954900	165700	165800	166000	165700	43
390	20240219	143100	8829825400	165800	165700	165800	165700	102
391	20240219	143000	8812922800	165700	165700	166000	165700	77
392	20240219	142900	8800158600	165900	165800	165900	165700	96
393	20240219	142800	8784245200	165800	165800	166000	165800	68
394	20240219	142700	8772967700	165800	165900	165900	165800	57
395	20240219	142600	8763515000	165700	165800	166000	165700	70
396	20240219	142500	8751908200	165800	165700	166100	165700	71
397	20240219	142400	8740131200	165700	165700	165800	165700	55
398	20240219	142300	8731016900	165700	165700	165900	165700	78
399	20240219	142200	8718089100	165900	165700	165900	165700	79
400	20240219	142100	8704996600	165700	165900	165900	165700	54
401	20240219	142000	8696042900	165800	165800	165900	165700	49
402	20240219	141900	8687920700	165700	165700	165800	165700	57
403	20240219	141800	8678475500	165700	165700	165800	165700	81
404	20240219	141700	8665051900	165600	165600	165800	165500	49
405	20240219	141600	8656936700	165500	165200	166200	165200	252
406	20240219	141500	8615214000	165300	165300	165500	165200	96
407	20240219	141400	8599345500	165200	165200	165400	165200	117
408	20240219	141300	8580004300	165200	165200	165400	165200	71
409	20240219	141200	8568273700	165400	165400	165400	165200	63
410	20240219	141100	8557859100	165300	165300	165500	165300	53
411	20240219	141000	8549096400	165300	165100	165500	165100	92
412	20240219	140900	8533882700	165100	165200	165300	165100	123
413	20240219	140800	8513562500	165200	165300	165400	165100	106
414	20240219	140700	8496050600	165400	165200	165400	165200	90
415	20240219	140600	8481173600	165300	165200	165400	165200	69
416	20240219	140500	8469773300	165200	165300	165300	165200	63
417	20240219	140400	8459363000	165300	165100	165400	165100	65
418	20240219	140300	8448620700	165100	165100	165300	165100	77
419	20240219	140200	8435900500	165100	165200	165300	165100	111
420	20240219	140100	8417563500	165200	165300	165400	165200	63
421	20240219	140000	8407152200	165300	165400	165500	165300	127
422	20240219	135900	8386150100	165400	165600	165700	165400	304
423	20240219	135800	8335861600	165600	165500	165900	165400	68
424	20240219	135700	8324603400	165400	165500	165500	165400	62
425	20240219	135600	8314346900	165400	165400	165500	165400	78
426	20240219	135500	8301444300	165400	165500	165500	165400	57
427	20240219	135400	8292013000	165500	165500	165500	165500	65
428	20240219	135300	8281255500	165500	165400	165600	165400	108
429	20240219	135200	8263385700	165500	165500	165500	165500	96
430	20240219	135100	8247497700	165500	165600	165700	165500	109
431	20240219	135000	8229450400	165600	165600	165700	165600	62
432	20240219	134900	8219181700	165800	165800	165800	165600	113
433	20240219	134800	8200453100	165700	165700	165800	165700	85
434	20240219	134700	8186365800	165700	165800	165800	165700	52
435	20240219	134600	8177748400	165800	165800	165900	165700	55
436	20240219	134500	8168629600	165800	165800	165900	165800	54
437	20240219	134400	8159676000	165800	165800	165800	165800	74
438	20240219	134300	8147406800	165800	165800	165900	165800	64
439	20240219	134200	8136794400	165800	165900	166000	165800	62
440	20240219	134100	8126512000	165800	165900	166200	165800	82
441	20240219	134000	8112902400	165900	165800	165900	165800	68
442	20240219	133900	8101626100	165900	165900	166000	165700	117
443	20240219	133800	8082221300	165900	165900	166000	165900	76
444	20240219	133700	8069612000	165900	166000	166000	165900	77
445	20240219	133600	8056834600	166000	166200	166200	166000	54
446	20240219	133500	8047865300	166200	166100	166200	166000	95
447	20240219	133400	8032086300	166100	166100	166200	166000	37
448	20240219	133300	8025940900	166000	166200	166300	165900	112
449	20240219	133200	8007322800	165900	165800	166300	165800	320
450	20240219	133100	7954179200	165800	165900	165900	165800	134
451	20240219	133000	7931950800	165900	165900	165900	165900	30
452	20240219	132900	7926973800	165900	165800	165900	165700	108
453	20240219	132800	7909060600	165700	165800	165800	165700	24
454	20240219	132700	7905083000	165800	165800	165800	165800	113
455	20240219	132600	7886347600	165800	165800	165900	165800	25
456	20240219	132500	7882201400	165800	166000	166000	165800	79
457	20240219	132400	7869100900	165900	165900	166000	165900	42
458	20240219	132300	7862130400	165900	166000	166100	165900	45
459	20240219	132200	7854659600	165900	165800	165900	165800	69
460	20240219	132100	7843212900	165800	165600	166100	165600	149
461	20240219	132000	7818510300	165600	165800	165800	165600	26
462	20240219	131900	7814202600	165700	165900	166000	165700	34
463	20240219	131800	7808565000	166000	166000	166100	166000	147
464	20240219	131700	7784162900	166000	166100	166200	166000	116
465	20240219	131600	7764902500	166100	166100	166200	166100	85
466	20240219	131500	7750783200	166100	166100	166200	166000	200
467	20240219	131400	7717572900	165900	165600	166100	165400	100
468	20240219	131300	7700985900	165300	165100	165600	165100	185
469	20240219	131200	7670381700	165100	165200	165200	165100	49
470	20240219	131100	7662289300	165100	165100	165100	165100	13
471	20240219	131000	7660143000	165100	165100	165300	165100	68
472	20240219	130900	7648913800	165400	165200	165400	165100	19
473	20240219	130800	7645776100	165100	165100	165300	165000	56
474	20240219	130700	7636530900	165000	165000	165100	165000	56
475	20240219	130600	7627288400	165000	165500	165600	165000	78
476	20240219	130500	7614383200	165500	165500	165500	164500	86
477	20240219	130400	7600158100	165300	164400	165400	164400	163
478	20240219	130300	7573228800	164400	164400	164500	164400	22
479	20240219	130200	7569610400	164900	164300	164900	164300	191
480	20240219	130100	7538132300	164300	164200	164400	164200	76
481	20240219	130000	7525643600	164200	164200	164200	164100	66
482	20240219	125900	7514809200	164200	164100	164200	164100	139
483	20240219	125800	7491996100	164100	164100	164200	164100	101
484	20240219	125700	7475419300	164100	164100	164200	164100	111
485	20240219	125600	7457201500	164100	164200	164300	164100	169
486	20240219	125500	7429463800	164100	164200	164400	164100	64
487	20240219	125400	7418956200	164100	164100	164200	164100	186
488	20240219	125300	7388425500	164200	164100	164200	164100	108
489	20240219	125200	7370701200	164100	164100	164200	164100	70
490	20240219	125100	7359212500	164100	164100	164200	164100	190
491	20240219	125000	7328030400	164100	164100	164200	164100	97
492	20240219	124900	7312105300	164300	164200	164300	164200	148
493	20240219	124800	7287801900	164200	164200	164500	164200	417
494	20240219	124700	7219276700	164200	164100	164200	164100	196
495	20240219	124600	7187104500	164100	164100	164200	164100	146
496	20240219	124500	7163144900	164200	164200	164200	164100	110
497	20240219	124400	7145086700	164200	164300	164400	164100	594
498	20240219	124300	7047529900	164300	164400	164400	164300	200
499	20240219	124200	7014651900	164400	164400	164500	164400	130
500	20240219	124100	6993276100	164500	164500	164500	164400	195
501	20240219	124000	6961213100	164500	164500	164700	164500	119
502	20240219	123900	6941632300	164500	164400	164800	164400	177
503	20240219	123800	6912512500	164500	164500	164600	164400	123
504	20240219	123700	6892281000	164500	164500	164600	164500	306
505	20240219	123600	6841941500	164500	164700	164800	164500	468
506	20240219	123500	6764886500	164800	164800	164800	164700	484
507	20240219	123400	6685141700	164800	165100	165200	164800	2728
508	20240219	123300	6235037600	165100	165200	165300	165100	144
509	20240219	123200	6211256400	165200	165100	165200	165100	99
510	20240219	123100	6194907200	165100	165200	165200	165100	113
511	20240219	123000	6176243300	165200	165200	165500	165200	142
512	20240219	122900	6152780400	165300	165200	165300	165200	54
513	20240219	122800	6143857900	165200	165200	165300	165200	181
514	20240219	122700	6113954300	165200	165200	165200	165200	79
515	20240219	122600	6100903500	165200	165200	165400	165200	109
516	20240219	122500	6082892600	165200	165200	165300	165200	150
517	20240219	122400	6058111700	165200	165300	165300	165200	287
518	20240219	122300	6010690600	165300	165400	165400	165300	70
519	20240219	122200	5999115000	165300	165400	165500	165300	136
520	20240219	122100	5976626300	165400	165400	166000	165300	95
521	20240219	122000	5960906800	165400	165200	165400	165200	127
522	20240219	121900	5939914700	165300	165300	165300	165200	158
523	20240219	121800	5913808800	165200	165300	165300	165200	92
524	20240219	121700	5898604200	165200	165200	165400	165200	143
525	20240219	121600	5874972200	165200	165200	165300	165200	144
526	20240219	121500	5851181100	165300	165200	165300	165200	119
527	20240219	121400	5831521500	165200	165200	165300	165200	99
528	20240219	121300	5815166300	165300	165300	165300	165200	146
529	20240219	121200	5791039100	165300	165300	165700	165300	143
530	20240219	121100	5767392000	165300	165300	165400	165300	159
531	20240219	121000	5741109100	165300	165300	165400	165300	153
532	20240219	120900	5715817500	165300	165300	165400	165300	116
533	20240219	120800	5696641600	165300	165300	165400	165300	162
534	20240219	120700	5669861600	165300	165500	165500	165300	148
535	20240219	120600	5645394800	165500	165300	165500	165300	88
536	20240219	120500	5630844200	165300	165300	166400	165300	234
537	20240219	120400	5592049100	165300	165400	165400	165300	274
538	20240219	120300	5546755000	165400	165200	165500	165200	179
539	20240219	120200	5517154700	165200	165300	165300	165200	255
540	20240219	120100	5475019300	165300	165300	165400	165300	101
541	20240219	120000	5458323900	165300	165300	165400	165300	124
542	20240219	115900	5437826400	165300	165300	165500	165300	212
543	20240219	115800	5402781600	165300	165400	165500	165300	328
544	20240219	115700	5348539800	165400	165600	165600	165400	84
545	20240219	115600	5334639500	165500	165600	165600	165500	136
546	20240219	115500	5312129800	165600	165500	165700	165400	182
547	20240219	115400	5282006800	165400	165500	165500	165400	194
548	20240219	115300	5249901600	165500	165500	165600	165500	128
549	20240219	115200	5228717400	165500	165500	165600	165500	129
550	20240219	115100	5207367300	165500	165500	165600	165500	79
551	20240219	115000	5194292100	165600	165700	165700	165600	156
552	20240219	114900	5168457900	165700	165600	165700	165600	63
553	20240219	114800	5158023800	165600	165700	165800	165600	130
554	20240219	114700	5136486800	165700	165700	165800	165700	153
555	20240219	114600	5111133700	165700	165700	165900	165700	198
556	20240219	114500	5078316900	165700	165700	165800	165700	96
557	20240219	114400	5062409200	165700	165700	165700	165600	142
558	20240219	114300	5038881600	165700	165800	165800	165700	78
559	20240219	114200	5025949300	165800	166100	166200	165800	299
560	20240219	114100	4976299200	166100	166200	166200	166100	115
561	20240219	114000	4957196700	166100	166100	166200	166100	97
562	20240219	113900	4941083600	166200	166200	166300	166100	73
563	20240219	113800	4928953300	165900	165900	166100	165900	136
564	20240219	113700	4906379300	165900	165800	166600	165800	154
565	20240219	113600	4880804400	165800	165800	166000	165800	110
566	20240219	113500	4862557200	165800	165800	165900	165700	512
567	20240219	113400	4777695200	165800	165800	165900	165800	70
568	20240219	113300	4766085200	165800	165800	166000	165800	241
569	20240219	113200	4726105700	165800	165800	165900	165800	114
570	20240219	113100	4707201500	165800	165900	166000	165800	66
571	20240219	113000	4696254400	165900	166000	166000	165800	158
572	20240219	112900	4670038200	166000	165900	166000	165800	239
573	20240219	112800	4630375800	165900	165900	166000	165800	138
574	20240219	112700	4607483300	165900	165900	166000	165800	136
575	20240219	112600	4584923100	165900	165900	166100	165900	69
576	20240219	112500	4573472700	165900	165900	166000	165900	92
577	20240219	112400	4558208600	165800	165800	165900	165800	203
578	20240219	112300	4524542400	165900	165900	166100	165800	119
579	20240219	112200	4504799000	165900	165900	166100	165900	244
580	20240219	112100	4464312700	165900	166000	166000	165900	121
581	20240219	112000	4444227800	166000	166300	166500	166000	415
582	20240219	111900	4375292900	166200	166200	166500	166200	152
583	20240219	111800	4350004300	166200	166300	166500	166200	208
584	20240219	111700	4315411500	166400	166300	166500	166300	89
585	20240219	111600	4300603100	166200	166300	166500	166200	252
586	20240219	111500	4258681600	166300	166400	166500	166300	116
587	20240219	111400	4239368600	166400	166500	166500	166300	123
588	20240219	111300	4218895600	166500	166500	166600	166500	87
589	20240219	111200	4204409900	166500	166500	166600	166500	124
590	20240219	111100	4183762900	166500	166500	166600	166500	123
591	20240219	111000	4163281900	166500	166200	167100	166200	175
592	20240219	110900	4134115700	166200	166400	166500	166200	140
593	20240219	110800	4110823300	166500	166500	166500	166400	132
594	20240219	110700	4088848300	166500	166400	166500	166400	142
595	20240219	110600	4065213300	166400	166400	166500	166300	213
596	20240219	110500	4029776900	166400	166500	166500	166400	493
597	20240219	110400	3947709100	166500	166500	166500	166500	278
598	20240219	110300	3901422100	166500	166500	166500	166500	119
599	20240219	110200	3881608600	166500	166500	166600	166500	96
600	20240219	110100	3865619100	166500	166500	166600	166500	192
601	20240219	110000	3833651000	166500	166600	166600	166500	54
602	20240219	105900	3824658700	166600	166600	166700	166600	71
603	20240219	105800	3812829800	166600	166800	166900	166500	181
604	20240219	105700	3782668100	166800	166800	166800	166800	37
605	20240219	105600	3776496500	166800	166800	166800	166800	48
606	20240219	105500	3768490100	166800	166800	166900	166800	45
607	20240219	105400	3760983400	166800	166500	166800	166500	76
608	20240219	105300	3748320300	166500	166600	167100	166500	170
609	20240219	105200	3719978700	166500	166700	166700	166500	65
610	20240219	105100	3709151000	166700	166500	166800	166500	45
611	20240219	105000	3701650100	166500	166300	166500	166300	133
612	20240219	104900	3679515500	166300	166300	166400	166300	105
613	20240219	104800	3662051700	166300	166200	166400	166100	151
614	20240219	104700	3636946700	166500	166900	166900	166100	604
615	20240219	104600	3536348600	166900	166800	167100	166800	109
616	20240219	104500	3518160200	166800	166600	167000	166600	106
617	20240219	104400	3500475500	166600	166800	167000	166600	191
618	20240219	104300	3468611400	166800	166600	166800	166600	64
619	20240219	104200	3457944400	166700	166700	166800	166600	66
620	20240219	104100	3446943500	166700	166600	166900	166600	117
621	20240219	104000	3427435000	166600	166500	166900	166500	126
622	20240219	103900	3406446600	166500	166500	166600	166500	246
623	20240219	103800	3365486500	166500	166900	166900	166500	74
624	20240219	103700	3353163900	166700	166500	166700	166500	147
625	20240219	103600	3328684000	166000	166000	166400	165900	160
626	20240219	103500	3302104400	165900	166000	166100	165900	84
627	20240219	103400	3288157900	166100	166000	166100	166000	81
628	20240219	103300	3274711600	166000	165900	166100	165900	116
629	20240219	103200	3255455500	165900	165900	166000	165900	121
630	20240219	103100	3235380100	166000	165900	166000	165900	92
631	20240219	103000	3220109500	165900	165900	165900	165900	96
632	20240219	102900	3204183100	166000	165900	166000	165900	110
633	20240219	102800	3185933300	165900	165900	165900	165900	113
634	20240219	102700	3167186600	165900	165900	165900	165900	31
635	20240219	102600	3162043700	166000	165900	166000	165900	197
636	20240219	102500	3129361000	165900	166000	166000	165900	117
637	20240219	102400	3109940400	166000	165900	166000	165900	256
638	20240219	102300	3067452400	165900	165800	165900	165800	250
639	20240219	102200	3025986100	165800	165900	166000	165800	152
640	20240219	102100	3000778900	165900	166000	166000	165900	117
641	20240219	102000	2981367500	165900	166000	166100	165900	74
642	20240219	101900	2969082000	166000	166100	166100	166000	105
643	20240219	101800	2951641700	166000	165900	166000	165900	146
644	20240219	101700	2927409500	165900	166000	166000	165900	1356
645	20240219	101600	2702337000	166000	166000	166100	166000	84
646	20240219	101500	2688390700	166100	166100	166100	166000	152
647	20240219	101400	2663153000	166100	166100	166200	166000	134
648	20240219	101300	2640896500	166100	166200	166200	166100	117
649	20240219	101200	2621458700	166100	166100	166200	166100	218
650	20240219	101100	2585235900	166100	166100	166300	166100	283
651	20240219	101000	2538209100	166100	166100	166300	166100	212
652	20240219	100900	2502987600	166100	166100	166300	166100	145
653	20240219	100800	2478895700	166100	166200	166200	166100	104
654	20240219	100700	2461616800	166200	166200	166200	166100	135
655	20240219	100600	2439180400	166100	166100	166100	166100	171
656	20240219	100500	2410777300	166100	166300	166300	166100	134
657	20240219	100400	2388499900	166400	166400	166500	166400	87
658	20240219	100300	2374022300	166400	166300	166400	166300	72
659	20240219	100200	2362047300	166300	166200	166300	166100	186
660	20240219	100100	2331131400	166200	166200	166200	166100	23
661	20240219	100000	2327309900	166200	166200	166400	166100	145
662	20240219	095900	2303202000	166000	166300	166300	166000	172
663	20240219	095800	2274621300	166300	166400	166400	166300	163
664	20240219	095700	2247511800	166400	166400	166500	166300	35
665	20240219	095600	2241688500	166300	165900	166400	165900	170
666	20240219	095500	2213422400	166200	165800	166200	165800	228
667	20240219	095400	2175572700	165800	165900	165900	165700	222
668	20240219	095300	2138771200	165800	166100	166100	165800	464
669	20240219	095200	2061782000	166100	166000	166100	166000	180
670	20240219	095100	2031900800	166000	166000	166100	166000	133
671	20240219	095000	2009818800	166000	166300	166300	166000	600
672	20240219	094900	1910113500	166300	166400	166400	166300	232
673	20240219	094800	1871529200	166300	166400	166400	166300	38
674	20240219	094700	1865207900	166300	166400	166400	166300	75
675	20240219	094600	1852729600	166400	166300	166400	166300	182
676	20240219	094500	1822456800	166300	166300	166400	166300	34
677	20240219	094400	1816802500	166400	166400	166500	166300	27
678	20240219	094300	1812310900	166300	166300	166400	166200	154
679	20240219	094200	1786706700	166400	166800	166900	166300	1838
680	20240219	094100	1480678700	166800	167200	167200	166800	54
681	20240219	094000	1471668000	166800	166900	167900	166800	190
682	20240219	093900	1439921300	166900	166700	166900	166700	37
683	20240219	093800	1433750200	166800	166800	166800	166700	31
684	20240219	093700	1428580700	166700	166700	167000	166700	37
685	20240219	093600	1422408900	166700	166700	166700	166600	102
686	20240219	093500	1405411300	166700	166700	166700	166600	58
687	20240219	093400	1395745800	166600	166500	167000	166500	256
688	20240219	093300	1353097200	166600	166600	166600	166500	131
689	20240219	093200	1331278500	166600	167300	167400	166600	981
690	20240219	093100	1167406600	167300	167400	167400	167300	67
691	20240219	093000	1156195300	167400	168000	168000	167400	785
692	20240219	092900	1024571900	168000	168100	168100	168000	114
693	20240219	092800	1005418300	168100	167900	168100	167900	185
694	20240219	092700	974349800	167900	168300	168300	167900	357
695	20240219	092600	914369900	168200	168600	168600	168000	705
696	20240219	092500	795838500	168300	168400	168400	168300	39
697	20240219	092400	789272300	168400	168700	168700	168400	337
698	20240219	092300	732469200	168700	168900	169100	168700	268
699	20240219	092200	687226300	168900	169200	169200	168900	54
700	20240219	092100	678090700	168800	168800	169200	168800	120
701	20240219	092000	657792500	169100	168800	169100	168700	159
702	20240219	091900	630952300	168800	168900	168900	168800	123
703	20240219	091800	610187500	168900	169100	169100	168900	99
704	20240219	091700	593459600	169100	170000	170000	169100	752
705	20240219	091600	465930600	170300	169900	170300	169900	31
706	20240219	091500	460660500	169900	170500	170800	169800	46
707	20240219	091400	452814600	170800	170800	170800	169800	153
708	20240219	091300	426695300	170700	170700	170700	169300	80
709	20240219	091200	413111200	170900	170800	170900	169300	317
710	20240219	091100	359212500	170800	169500	170900	169500	181
711	20240219	091000	328436600	169500	169200	169700	169200	24
712	20240219	090900	324371000	169100	168800	170000	168800	343
713	20240219	090800	266191000	168700	168500	168700	168100	153
714	20240219	090700	240423100	168100	168000	168500	168000	177
715	20240219	090600	210666300	168000	168300	168500	168000	346
716	20240219	090500	152473600	168200	168800	168800	168200	234
717	20240219	090400	113044600	168800	168700	168800	168700	99
718	20240219	090300	96340000	168800	169000	169000	168800	228
719	20240219	090200	57843400	168900	168900	168900	168800	67
720	20240219	090100	46531900	168800	168900	169300	168800	83
721	20240219	090000	32504900	168800	169600	169600	168800	192