KissMeData/064760/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	193900	1636006000	97000	97000	97000	97000	580
3	20240220	193800	1636006000	97000	97000	97000	97000	0
4	20240220	193700	1636006000	97000	97000	97000	97000	0
5	20240220	193600	1636006000	97000	97000	97000	97000	0
6	20240220	193500	1636006000	97000	97000	97000	97000	0
7	20240220	193400	1636006000	97000	97000	97000	97000	0
8	20240220	193300	1636006000	97000	97000	97000	97000	0
9	20240220	193200	1636006000	97000	97000	97000	97000	0
10	20240220	193100	1636006000	97000	97000	97000	97000	0
11	20240220	193000	1636006000	97000	97000	97000	97000	0
12	20240220	192900	1636006000	97000	97000	97000	97000	0
13	20240220	192800	1636006000	97000	97000	97000	97000	0
14	20240220	192700	1636006000	97000	97000	97000	97000	0
15	20240220	192600	1636006000	97000	97000	97000	97000	0
16	20240220	192500	1636006000	97000	97000	97000	97000	0
17	20240220	192400	1636006000	97000	97000	97000	97000	0
18	20240220	192300	1636006000	97000	97000	97000	97000	0
19	20240220	192200	1636006000	97000	97000	97000	97000	0
20	20240220	192100	1636006000	97000	97000	97000	97000	0
21	20240220	192000	1636006000	97000	97000	97000	97000	0
22	20240220	191900	1636006000	97000	97000	97000	97000	0
23	20240220	191800	1636006000	97000	97000	97000	97000	0
24	20240220	191700	1636006000	97000	97000	97000	97000	0
25	20240220	191600	1636006000	97000	97000	97000	97000	0
26	20240220	191500	1636006000	97000	97000	97000	97000	0
27	20240220	191400	1636006000	97000	97000	97000	97000	0
28	20240220	191300	1636006000	97000	97000	97000	97000	0
29	20240220	191200	1636006000	97000	97000	97000	97000	0
30	20240220	191100	1636006000	97000	97000	97000	97000	0
31	20240220	191000	1636006000	97000	97000	97000	97000	0
32	20240220	190900	1636006000	97000	97000	97000	97000	580
33	20240220	190800	1636006000	97000	97000	97000	97000	0
34	20240220	190700	1636006000	97000	97000	97000	97000	0
35	20240220	190600	1636006000	97000	97000	97000	97000	0
36	20240220	190500	1636006000	97000	97000	97000	97000	0
37	20240220	190400	1636006000	97000	97000	97000	97000	0
38	20240220	190300	1636006000	97000	97000	97000	97000	0
39	20240220	190200	1636006000	97000	97000	97000	97000	0
40	20240220	190100	1636006000	97000	97000	97000	97000	0
41	20240220	190000	1636006000	97000	97000	97000	97000	0
42	20240220	185900	1636006000	97000	97000	97000	97000	0
43	20240220	185800	1636006000	97000	97000	97000	97000	0
44	20240220	185700	1636006000	97000	97000	97000	97000	0
45	20240220	185600	1636006000	97000	97000	97000	97000	0
46	20240220	185500	1636006000	97000	97000	97000	97000	0
47	20240220	185400	1636006000	97000	97000	97000	97000	0
48	20240220	185300	1636006000	97000	97000	97000	97000	0
49	20240220	185200	1636006000	97000	97000	97000	97000	0
50	20240220	185100	1636006000	97000	97000	97000	97000	0
51	20240220	185000	1636006000	97000	97000	97000	97000	0
52	20240220	184900	1636006000	97000	97000	97000	97000	0
53	20240220	184800	1636006000	97000	97000	97000	97000	0
54	20240220	184700	1636006000	97000	97000	97000	97000	0
55	20240220	184600	1636006000	97000	97000	97000	97000	0
56	20240220	184500	1636006000	97000	97000	97000	97000	0
57	20240220	184400	1636006000	97000	97000	97000	97000	0
58	20240220	184300	1636006000	97000	97000	97000	97000	0
59	20240220	184200	1636006000	97000	97000	97000	97000	0
60	20240220	184100	1636006000	97000	97000	97000	97000	0
61	20240220	184000	1636006000	97000	97000	97000	97000	0
62	20240220	183900	1636006000	97000	97000	97000	97000	580
63	20240220	183800	1636006000	97000	97000	97000	97000	0
64	20240220	183700	1636006000	97000	97000	97000	97000	0
65	20240220	183600	1636006000	97000	97000	97000	97000	0
66	20240220	183500	1636006000	97000	97000	97000	97000	0
67	20240220	183400	1636006000	97000	97000	97000	97000	0
68	20240220	183300	1636006000	97000	97000	97000	97000	0
69	20240220	183200	1636006000	97000	97000	97000	97000	0
70	20240220	183100	1636006000	97000	97000	97000	97000	0
71	20240220	183000	1636006000	97000	97000	97000	97000	0
72	20240220	182900	1636006000	97000	97000	97000	97000	0
73	20240220	182800	1636006000	97000	97000	97000	97000	0
74	20240220	182700	1636006000	97000	97000	97000	97000	0
75	20240220	182600	1636006000	97000	97000	97000	97000	0
76	20240220	182500	1636006000	97000	97000	97000	97000	0
77	20240220	182400	1636006000	97000	97000	97000	97000	0
78	20240220	182300	1636006000	97000	97000	97000	97000	0
79	20240220	182200	1636006000	97000	97000	97000	97000	0
80	20240220	182100	1636006000	97000	97000	97000	97000	0
81	20240220	182000	1636006000	97000	97000	97000	97000	0
82	20240220	181900	1636006000	97000	97000	97000	97000	0
83	20240220	181800	1636006000	97000	97000	97000	97000	0
84	20240220	181700	1636006000	97000	97000	97000	97000	0
85	20240220	181600	1636006000	97000	97000	97000	97000	0
86	20240220	181500	1636006000	97000	97000	97000	97000	0
87	20240220	181400	1636006000	97000	97000	97000	97000	0
88	20240220	181300	1636006000	97000	97000	97000	97000	0
89	20240220	181200	1636006000	97000	97000	97000	97000	0
90	20240220	181100	1636006000	97000	97000	97000	97000	0
91	20240220	181000	1636006000	97000	97000	97000	97000	0
92	20240220	180900	1636006000	97000	97000	97000	97000	580
93	20240220	180800	1636006000	97000	97000	97000	97000	0
94	20240220	180700	1636006000	97000	97000	97000	97000	0
95	20240220	180600	1636006000	97000	97000	97000	97000	0
96	20240220	180500	1636006000	97000	97000	97000	97000	0
97	20240220	180400	1636006000	97000	97000	97000	97000	0
98	20240220	180300	1636006000	97000	97000	97000	97000	0
99	20240220	180200	1636006000	97000	97000	97000	97000	0
100	20240220	180100	1636006000	97000	97000	97000	97000	0
101	20240220	180000	1636006000	97000	97000	97000	97000	0
102	20240220	175900	1636006000	97000	97000	97000	97000	0
103	20240220	175800	1636006000	97000	97000	97000	97000	0
104	20240220	175700	1636006000	97000	97000	97000	97000	0
105	20240220	175600	1636006000	97000	97000	97000	97000	0
106	20240220	175500	1636006000	97000	97000	97000	97000	0
107	20240220	175400	1636006000	97000	97000	97000	97000	0
108	20240220	175300	1636006000	97000	97000	97000	97000	0
109	20240220	175200	1636006000	97000	97000	97000	97000	0
110	20240220	175100	1636006000	97000	97000	97000	97000	0
111	20240220	175000	1636006000	97000	97000	97000	97000	0
112	20240220	174900	1636006000	97000	97000	97000	97000	0
113	20240220	174800	1636006000	97000	97000	97000	97000	0
114	20240220	174700	1636006000	97000	97000	97000	97000	0
115	20240220	174600	1636006000	97000	97000	97000	97000	0
116	20240220	174500	1636006000	97000	97000	97000	97000	0
117	20240220	174400	1636006000	97000	97000	97000	97000	0
118	20240220	174300	1636006000	97000	97000	97000	97000	0
119	20240220	174200	1636006000	97000	97000	97000	97000	0
120	20240220	174100	1636006000	97000	97000	97000	97000	0
121	20240220	174000	1636006000	97000	97000	97000	97000	0
122	20240220	173900	1636006000	97000	97000	97000	97000	580
123	20240220	173800	1636006000	97000	97000	97000	97000	0
124	20240220	173700	1636006000	97000	97000	97000	97000	0
125	20240220	173600	1636006000	97000	97000	97000	97000	0
126	20240220	173500	1636006000	97000	97000	97000	97000	0
127	20240220	173400	1636006000	97000	97000	97000	97000	0
128	20240220	173300	1636006000	97000	97000	97000	97000	0
129	20240220	173200	1636006000	97000	97000	97000	97000	0
130	20240220	173100	1636006000	97000	97000	97000	97000	0
131	20240220	173000	1636006000	97000	97000	97000	97000	0
132	20240220	172900	1636006000	97000	97000	97000	97000	0
133	20240220	172800	1636006000	97000	97000	97000	97000	0
134	20240220	172700	1636006000	97000	97000	97000	97000	0
135	20240220	172600	1636006000	97000	97000	97000	97000	0
136	20240220	172500	1636006000	97000	97000	97000	97000	0
137	20240220	172400	1636006000	97000	97000	97000	97000	0
138	20240220	172300	1636006000	97000	97000	97000	97000	0
139	20240220	172200	1636006000	97000	97000	97000	97000	0
140	20240220	172100	1636006000	97000	97000	97000	97000	0
141	20240220	172000	1636006000	97000	97000	97000	97000	0
142	20240220	171900	1636006000	97000	97000	97000	97000	0
143	20240220	171800	1636006000	97000	97000	97000	97000	0
144	20240220	171700	1636006000	97000	97000	97000	97000	0
145	20240220	171600	1636006000	97000	97000	97000	97000	0
146	20240220	171500	1636006000	97000	97000	97000	97000	0
147	20240220	171400	1636006000	97000	97000	97000	97000	0
148	20240220	171300	1636006000	97000	97000	97000	97000	0
149	20240220	171200	1636006000	97000	97000	97000	97000	0
150	20240220	171100	1636006000	97000	97000	97000	97000	0
151	20240220	171000	1636006000	97000	97000	97000	97000	0
152	20240220	170900	1636006000	97000	97000	97000	97000	580
153	20240220	170800	1636006000	97000	97000	97000	97000	0
154	20240220	170700	1636006000	97000	97000	97000	97000	0
155	20240220	170600	1636006000	97000	97000	97000	97000	0
156	20240220	170500	1636006000	97000	97000	97000	97000	0
157	20240220	170400	1636006000	97000	97000	97000	97000	0
158	20240220	170300	1636006000	97000	97000	97000	97000	0
159	20240220	170200	1636006000	97000	97000	97000	97000	0
160	20240220	170100	1636006000	97000	97000	97000	97000	0
161	20240220	170000	1636006000	97000	97000	97000	97000	0
162	20240220	165900	1636006000	97000	97000	97000	97000	0
163	20240220	165800	1636006000	97000	97000	97000	97000	0
164	20240220	165700	1636006000	97000	97000	97000	97000	0
165	20240220	165600	1636006000	97000	97000	97000	97000	0
166	20240220	165500	1636006000	97000	97000	97000	97000	0
167	20240220	165400	1636006000	97000	97000	97000	97000	0
168	20240220	165300	1636006000	97000	97000	97000	97000	0
169	20240220	165200	1636006000	97000	97000	97000	97000	0
170	20240220	165100	1636006000	97000	97000	97000	97000	0
171	20240220	165000	1636006000	97000	97000	97000	97000	0
172	20240220	164900	1636006000	97000	97000	97000	97000	0
173	20240220	164800	1636006000	97000	97000	97000	97000	0
174	20240220	164700	1636006000	97000	97000	97000	97000	0
175	20240220	164600	1636006000	97000	97000	97000	97000	0
176	20240220	164500	1636006000	97000	97000	97000	97000	0
177	20240220	164400	1636006000	97000	97000	97000	97000	0
178	20240220	164300	1636006000	97000	97000	97000	97000	0
179	20240220	164200	1636006000	97000	97000	97000	97000	0
180	20240220	164100	1636006000	97000	97000	97000	97000	0
181	20240220	164000	1636006000	97000	97000	97000	97000	0
182	20240220	163900	1636006000	97000	97000	97000	97000	580
183	20240220	163800	1636006000	97000	97000	97000	97000	0
184	20240220	163700	1636006000	97000	97000	97000	97000	0
185	20240220	163600	1636006000	97000	97000	97000	97000	0
186	20240220	163500	1636006000	97000	97000	97000	97000	0
187	20240220	163400	1636006000	97000	97000	97000	97000	0
188	20240220	163300	1636006000	97000	97000	97000	97000	0
189	20240220	163200	1636006000	97000	97000	97000	97000	0
190	20240220	163100	1636006000	97000	97000	97000	97000	0
191	20240220	163000	1636006000	97000	97000	97000	97000	0
192	20240220	162900	1636006000	97000	97000	97000	97000	0
193	20240220	162800	1636006000	97000	97000	97000	97000	0
194	20240220	162700	1636006000	97000	97000	97000	97000	0
195	20240220	162600	1636006000	97000	97000	97000	97000	0
196	20240220	162500	1636006000	97000	97000	97000	97000	0
197	20240220	162400	1636006000	97000	97000	97000	97000	0
198	20240220	162300	1636006000	97000	97000	97000	97000	0
199	20240220	162200	1636006000	97000	97000	97000	97000	0
200	20240220	162100	1636006000	97000	97000	97000	97000	0
201	20240220	162000	1636006000	97000	97000	97000	97000	0
202	20240220	161900	1636006000	97000	97000	97000	97000	0
203	20240220	161800	1636006000	97000	97000	97000	97000	0
204	20240220	161700	1636006000	97000	97000	97000	97000	0
205	20240220	161600	1636006000	97000	97000	97000	97000	0
206	20240220	161500	1636006000	97000	97000	97000	97000	0
207	20240220	161400	1636006000	97000	97000	97000	97000	0
208	20240220	161300	1636006000	97000	97000	97000	97000	0
209	20240220	161200	1636006000	97000	97000	97000	97000	0
210	20240220	161100	1636006000	97000	97000	97000	97000	0
211	20240220	161000	1636006000	97000	97000	97000	97000	0
212	20240220	160900	1636006000	97000	97000	97000	97000	580
213	20240220	160800	1636006000	97000	97000	97000	97000	0
214	20240220	160700	1636006000	97000	97000	97000	97000	0
215	20240220	160600	1636006000	97000	97000	97000	97000	0
216	20240220	160500	1636006000	97000	97000	97000	97000	0
217	20240220	160400	1636006000	97000	97000	97000	97000	0
218	20240220	160300	1636006000	97000	97000	97000	97000	0
219	20240220	160200	1636006000	97000	97000	97000	97000	0
220	20240220	160100	1636006000	97000	97000	97000	97000	0
221	20240220	160000	1636006000	97000	97000	97000	97000	0
222	20240220	155900	1636006000	97000	97000	97000	97000	0
223	20240220	155800	1636006000	97000	97000	97000	97000	0
224	20240220	155700	1636006000	97000	97000	97000	97000	0
225	20240220	155600	1636006000	97000	97000	97000	97000	0
226	20240220	155500	1636006000	97000	97000	97000	97000	0
227	20240220	155400	1636006000	97000	97000	97000	97000	0
228	20240220	155300	1636006000	97000	97000	97000	97000	0
229	20240220	155200	1636006000	97000	97000	97000	97000	0
230	20240220	155100	1636006000	97000	97000	97000	97000	0
231	20240220	155000	1636006000	97000	97000	97000	97000	0
232	20240220	154900	1636006000	97000	97000	97000	97000	0
233	20240220	154800	1636006000	97000	97000	97000	97000	0
234	20240220	154700	1636006000	97000	97000	97000	97000	0
235	20240220	154600	1636006000	97000	97000	97000	97000	0
236	20240220	154500	1636006000	97000	97000	97000	97000	0
237	20240220	154400	1636006000	97000	97000	97000	97000	0
238	20240220	154300	1636006000	97000	97000	97000	97000	0
239	20240220	154200	1636006000	97000	97000	97000	97000	0
240	20240220	154100	1636006000	97000	97000	97000	97000	0
241	20240220	154000	1636006000	97000	97000	97000	97000	0
242	20240220	153900	1636006000	97000	97000	97000	97000	580
243	20240220	153800	1636006000	97000	97000	97000	97000	0
244	20240220	153700	1636006000	97000	97000	97000	97000	0
245	20240220	153600	1636006000	97000	97000	97000	97000	0
246	20240220	153500	1636006000	97000	97000	97000	97000	0
247	20240220	153400	1636006000	97000	97000	97000	97000	0
248	20240220	153300	1636006000	97000	97000	97000	97000	0
249	20240220	153200	1636006000	97000	97000	97000	97000	0
250	20240220	153100	1636006000	97000	97000	97000	97000	0
251	20240220	153000	1636006000	97000	97000	97000	97000	580
252	20240220	152900	1579746000	97100	97100	97100	97100	0
253	20240220	152800	1579746000	97100	97100	97100	97100	0
254	20240220	152700	1579746000	97100	97100	97100	97100	0
255	20240220	152600	1579746000	97100	97100	97100	97100	0
256	20240220	152500	1579746000	97100	97100	97100	97100	0
257	20240220	152400	1579746000	97100	97100	97100	97100	0
258	20240220	152300	1579746000	97100	97100	97100	97100	0
259	20240220	152200	1579746000	97100	97100	97100	97100	0
260	20240220	152100	1579746000	97100	97100	97100	97100	0
261	20240220	152000	1579746000	97100	97100	97100	97100	0
262	20240220	151900	1579746000	97100	96500	97100	96400	301
263	20240220	151800	1550647300	96500	96400	96500	96400	16
264	20240220	151700	1549104300	96400	96300	96500	96300	72
265	20240220	151600	1542163200	96300	96500	96600	96300	204
266	20240220	151500	1522495300	96500	96500	96600	96500	45
267	20240220	151400	1518152200	96500	96500	96600	96500	31
268	20240220	151300	1515160200	96600	96500	96600	96500	56
269	20240220	151200	1509755500	96500	96600	96600	96500	38
270	20240220	151100	1506087700	96500	96500	96600	96500	67
271	20240220	151000	1499621600	96500	96500	96600	96500	44
272	20240220	150900	1495375300	96600	96500	96600	96500	33
273	20240220	150800	1492190000	96600	96500	96600	96500	77
274	20240220	150700	1484757700	96500	96500	96600	96500	39
275	20240220	150600	1480993400	96500	96500	96600	96500	33
276	20240220	150500	1477808300	96500	96500	96600	96500	116
277	20240220	150400	1466614200	96600	96500	96600	96500	40
278	20240220	150300	1462753600	96500	96400	96600	96400	32
279	20240220	150200	1459665500	96400	96400	96500	96400	46
280	20240220	150100	1455228500	96400	96500	96500	96400	27
281	20240220	150000	1452623500	96500	96400	96600	96400	25
282	20240220	145900	1450211800	96400	96400	96500	96400	36
283	20240220	145800	1446740600	96400	96600	96600	96400	51
284	20240220	145700	1441817300	96700	96600	96700	96500	33
285	20240220	145600	1438631600	96500	96600	96600	96500	30
286	20240220	145500	1435735900	96600	96600	96600	96500	30
287	20240220	145400	1432839400	96700	96500	96700	96500	21
288	20240220	145300	1430812000	96500	96400	96500	96400	32
289	20240220	145200	1427725100	96400	96400	96400	96400	25
290	20240220	145100	1425315100	96400	96400	96500	96400	32
291	20240220	145000	1422228100	96500	96300	96500	96300	44
292	20240220	144900	1417987900	96400	96400	96400	96300	25
293	20240220	144800	1415579600	96300	96300	96300	96300	36
294	20240220	144700	1412112800	96300	96400	96400	96300	24
295	20240220	144600	1409801300	96300	96300	96300	96300	23
296	20240220	144500	1407586400	96400	96500	96500	96300	34
297	20240220	144400	1404309400	96400	96400	96400	96400	16
298	20240220	144300	1402767000	96400	96500	96700	96400	27
299	20240220	144200	1400162600	96600	96200	97100	96200	87
300	20240220	144100	1391771500	96200	96200	96300	96200	27
301	20240220	144000	1389173500	96200	96300	96300	96200	37
302	20240220	143900	1385613500	96200	96200	96300	96200	25
303	20240220	143800	1383208200	96200	96200	96300	96200	25
304	20240220	143700	1380802700	96200	96200	96300	96200	23
305	20240220	143600	1378589600	96100	96200	96200	96100	66
306	20240220	143500	1372242500	96200	96200	96300	96200	75
307	20240220	143400	1365027400	96200	96200	96300	96200	35
308	20240220	143300	1361659900	96200	96200	96300	96200	39
309	20240220	143200	1357907200	96200	96200	96200	96200	26
310	20240220	143100	1355406000	96300	96200	96300	96200	31
311	20240220	143000	1352422900	96200	96200	96300	96200	26
312	20240220	142900	1349921300	96200	96200	96300	96200	21
313	20240220	142800	1347900700	96200	96200	96300	96200	21
314	20240220	142700	1345880200	96200	96200	96300	96200	26
315	20240220	142600	1343378800	96200	96200	96300	96200	16
316	20240220	142500	1341839500	96200	96200	96300	96200	22
317	20240220	142400	1339722700	96200	96300	96400	96200	26
318	20240220	142300	1337218700	96300	96200	96400	96200	24
319	20240220	142200	1334906600	96200	96200	96200	96200	29
320	20240220	142100	1332116800	96300	96200	96300	96200	28
321	20240220	142000	1329422600	96300	96300	96400	96300	26
322	20240220	141900	1326918700	96300	96300	96400	96300	20
323	20240220	141800	1324992500	96300	96300	96300	96300	19
324	20240220	141700	1323162800	96300	96300	96400	96300	17
325	20240220	141600	1321524900	96300	96200	96300	96200	23
326	20240220	141500	1319311200	96200	96200	96300	96200	125
327	20240220	141400	1307276000	96200	96200	96300	96200	20
328	20240220	141300	1305350900	96200	96400	96400	96200	12
329	20240220	141200	1304195000	96300	96300	96300	96200	33
330	20240220	141100	1301018500	96200	96400	96400	96200	80
331	20240220	141000	1293314900	96300	96300	96300	96300	50
332	20240220	140900	1288499900	96300	96400	96500	96300	99
333	20240220	140800	1278957200	96400	96400	96400	96400	20
334	20240220	140700	1277029200	96400	96500	96500	96400	23
335	20240220	140600	1274810500	96500	96400	96500	96400	21
336	20240220	140500	1272785600	96400	96600	96600	96400	32
337	20240220	140400	1269697800	96400	96500	96500	96400	50
338	20240220	140300	1264873100	96500	96500	96500	96500	23
339	20240220	140200	1262653600	96500	96600	96600	96500	14
340	20240220	140100	1261302100	96600	96600	96700	96600	17
341	20240220	140000	1259659600	96600	96600	96800	96600	66
342	20240220	135900	1253277800	96600	96600	96700	96600	32
343	20240220	135800	1250186200	96600	96600	96700	96600	25
344	20240220	135700	1247771100	96600	96600	96600	96600	27
345	20240220	135600	1245162900	96600	96600	96700	96600	23
346	20240220	135500	1242940800	96600	96700	96700	96600	59
347	20240220	135400	1237240900	96700	96700	96700	96600	19
348	20240220	135300	1235403800	96700	96700	96700	96700	22
349	20240220	135200	1233276400	96700	96600	96800	96600	30
350	20240220	135100	1230375600	96600	96600	96700	96600	15
351	20240220	135000	1228926200	96600	96600	96800	96600	16
352	20240220	134900	1227379800	96600	96700	96700	96600	89
353	20240220	134800	1218781400	96600	96700	96800	96600	21
354	20240220	134700	1216751000	96600	96700	96800	96600	28
355	20240220	134600	1214043400	96800	96900	96900	96700	19
356	20240220	134500	1212203500	96800	97200	97200	96800	19
357	20240220	134400	1210359200	97200	97200	97400	97200	120
358	20240220	134300	1198685200	97200	97200	97300	97200	29
359	20240220	134200	1195866000	97300	97100	97300	97100	104
360	20240220	134100	1185759000	97100	97100	97200	97100	19
361	20240220	134000	1183912800	97200	97100	97200	97100	53
362	20240220	133900	1178764700	97100	97100	97200	97000	108
363	20240220	133800	1168277300	97000	97000	97100	97000	105
364	20240220	133700	1158089500	97100	97000	97100	97000	87
365	20240220	133600	1149649900	97000	97000	97000	97000	2
366	20240220	133500	1149455900	97000	96900	97000	96900	50
367	20240220	133400	1144609100	96900	96900	96900	96900	7
368	20240220	133300	1143930800	96900	96800	96900	96800	76
369	20240220	133200	1136573900	96800	96800	96800	96800	67
370	20240220	133100	1130088300	96800	96800	96800	96800	4
371	20240220	133000	1129701100	96800	96800	96800	96800	12
372	20240220	132900	1128539500	96700	96700	96700	96700	10
373	20240220	132800	1127572500	96800	96700	96800	96700	5
374	20240220	132700	1127088600	96600	96600	96600	96600	0
375	20240220	132600	1127088600	96600	96700	96700	96600	87
376	20240220	132500	1118683100	96700	96800	96800	96700	64
377	20240220	132400	1112488200	96800	96800	96800	96800	0
378	20240220	132300	1112488200	96800	96800	96800	96800	0
379	20240220	132200	1112488200	96800	96800	96800	96800	17
380	20240220	132100	1110842600	96800	96800	96800	96800	0
381	20240220	132000	1110842600	96800	96800	96900	96800	16
382	20240220	131900	1109293600	96800	96800	96800	96800	2
383	20240220	131800	1109100000	96900	96900	96900	96900	1
384	20240220	131700	1109003100	96900	96900	97000	96900	130
385	20240220	131600	1096403100	97000	96700	97000	96700	309
386	20240220	131500	1066488700	96700	96600	96700	96600	141
387	20240220	131400	1052864000	96700	96700	96700	96700	2
388	20240220	131300	1052670600	96700	96700	96700	96700	11
389	20240220	131200	1051606900	96700	96700	96700	96700	2
390	20240220	131100	1051413500	96600	96600	96600	96600	10
391	20240220	131000	1050447500	96700	96600	96700	96600	66
392	20240220	130900	1044070200	96600	96500	96600	96500	102
393	20240220	130800	1034226800	96500	96500	96500	96500	2
394	20240220	130700	1034033800	96500	96500	96500	96500	0
395	20240220	130600	1034033800	96500	96500	96500	96500	10
396	20240220	130500	1033068800	96400	96400	96400	96400	1
397	20240220	130400	1032972400	96500	96500	96500	96500	1
398	20240220	130300	1032875900	96500	96500	96500	96500	1
399	20240220	130200	1032779400	96400	96500	96500	96400	7
400	20240220	130100	1032104000	96500	96500	96500	96500	14
401	20240220	130000	1030753000	96500	96500	96500	96500	41
402	20240220	125900	1026796500	96600	96600	96600	96600	2
403	20240220	125800	1026603300	96600	96600	96600	96600	0
404	20240220	125700	1026603300	96600	96500	96600	96500	6
405	20240220	125600	1026024000	96500	96500	96500	96500	2
406	20240220	125500	1025831000	96600	96500	96600	96500	3
407	20240220	125400	1025541300	96500	96500	96500	96500	0
408	20240220	125300	1025541300	96500	96400	96500	96400	2
409	20240220	125200	1025348400	96400	96400	96400	96400	2
410	20240220	125100	1025155600	96500	96500	96500	96400	8
411	20240220	125000	1024383700	96500	96500	96500	96500	1
412	20240220	124900	1024287200	96500	96500	96500	96500	4
413	20240220	124800	1023901200	96500	96400	96500	96400	41
414	20240220	124700	1019946200	96500	96400	96500	96400	4
415	20240220	124600	1019560400	96500	96500	96500	96500	4
416	20240220	124500	1019174400	96600	96700	96700	96600	4
417	20240220	124400	1018787900	96600	96600	96700	96600	23
418	20240220	124300	1016565900	96700	96700	96700	96700	2
419	20240220	124200	1016372500	96600	96500	96600	96400	39
420	20240220	124100	1012608400	96500	96500	96500	96500	1
421	20240220	124000	1012511900	96400	96400	96400	96400	1
422	20240220	123900	1012415500	96400	96500	96500	96400	3
423	20240220	123800	1012126100	96500	96500	96500	96500	40
424	20240220	123700	1008266100	96600	96500	96600	96500	5
425	20240220	123600	1007783200	96500	96500	96500	96500	0
426	20240220	123500	1007783200	96500	96600	96600	96500	2
427	20240220	123400	1007590100	96500	96400	96500	96400	9
428	20240220	123300	1006721700	96500	96500	96500	96500	4
429	20240220	123200	1006335700	96500	96500	96500	96500	1
430	20240220	123100	1006239200	96500	96500	96500	96500	5
431	20240220	123000	1005756700	96500	96500	96500	96500	0
432	20240220	122900	1005756700	96500	96500	96600	96500	20
433	20240220	122800	1003826600	96500	96500	96500	96500	1
434	20240220	122700	1003730100	96600	96600	96600	96600	2
435	20240220	122600	1003536900	96700	96600	96700	96600	10
436	20240220	122500	1002570700	96600	96700	96700	96600	53
437	20240220	122400	997447400	96600	96600	96600	96600	1
438	20240220	122300	997350800	96600	96700	96700	96600	8
439	20240220	122200	996577700	96600	96600	96600	96600	1
440	20240220	122100	996481100	96600	96700	96700	96600	3
441	20240220	122000	996191100	96600	96600	96600	96600	21
442	20240220	121900	994162500	96700	96700	96700	96700	0
443	20240220	121800	994162500	96700	96400	96700	96400	28
444	20240220	121700	991458100	96400	96400	96400	96400	16
445	20240220	121600	989915700	96400	96300	96400	96300	16
446	20240220	121500	988373700	96700	96600	96700	96600	10
447	20240220	121400	987406900	96300	96300	96300	96300	57
448	20240220	121300	981917800	96300	96500	96500	96300	126
449	20240220	121200	969771200	96500	96500	96500	96500	1
450	20240220	121100	969674700	96500	96600	96600	96500	2
451	20240220	121000	969481600	96700	96600	96700	96600	34
452	20240220	120900	966197000	96700	96600	96700	96600	4
453	20240220	120800	965810400	96600	96600	96600	96600	60
454	20240220	120700	960014400	96600	96700	96700	96600	6
455	20240220	120600	959434400	96600	96600	96600	96600	11
456	20240220	120500	958371800	96700	96700	96700	96700	1
457	20240220	120400	958275100	96700	96600	96700	96600	31
458	20240220	120300	955279400	96700	96700	96700	96600	8
459	20240220	120200	954505900	96600	96600	96600	96600	1
460	20240220	120100	954409300	96700	96600	96700	96600	4
461	20240220	120000	954022600	96600	96600	96600	96600	10
462	20240220	115900	953056600	96600	96700	96700	96600	4
463	20240220	115800	952670000	96700	96700	96700	96700	0
464	20240220	115700	952670000	96700	96700	96700	96700	3
465	20240220	115600	952379900	96600	96600	96600	96600	0
466	20240220	115500	952379900	96600	96700	96700	96600	63
467	20240220	115400	946288000	96800	96700	96800	96700	80
468	20240220	115300	938551500	96700	96700	96700	96700	2
469	20240220	115200	938358100	96800	96800	96800	96700	3
470	20240220	115100	938067800	96800	96600	96800	96600	43
471	20240220	115000	933912000	96600	96600	96600	96500	4
472	20240220	114900	933525700	96500	96500	96500	96500	1
473	20240220	114800	933429200	96600	96500	96600	96500	3
474	20240220	114700	933139500	96500	96600	96600	96500	27
475	20240220	114600	930531800	96600	96700	96700	96600	23
476	20240220	114500	928309400	96700	96700	96700	96700	12
477	20240220	114400	927149000	96700	96600	96700	96600	3
478	20240220	114300	926859000	96600	96600	96600	96600	1
479	20240220	114200	926762400	96700	96700	96700	96600	14
480	20240220	114100	925409600	96600	96700	96700	96600	2
481	20240220	114000	925216300	96700	96700	96700	96600	3
482	20240220	113900	924926300	96600	96600	96600	96600	0
483	20240220	113800	924926300	96600	96600	96600	96500	58
484	20240220	113700	919324500	96500	96500	96500	96500	0
485	20240220	113600	919324500	96500	96500	96600	96500	13
486	20240220	113500	918069900	96500	96500	96500	96500	0
487	20240220	113400	918069900	96500	96500	96500	96500	21
488	20240220	113300	916043400	96500	96500	96500	96500	0
489	20240220	113200	916043400	96500	96600	96600	96500	49
490	20240220	113100	911314600	96500	96400	96500	96400	115
491	20240220	113000	900227600	96500	96500	96500	96500	1
492	20240220	112900	900131100	96500	96400	96500	96400	60
493	20240220	112800	894347000	96500	96500	96600	96500	23
494	20240220	112700	892127200	96600	96600	96600	96600	0
495	20240220	112600	892127200	96600	96600	96600	96600	3
496	20240220	112500	891837400	96300	96300	96300	96300	0
497	20240220	112400	891837400	96300	96300	96300	96300	0
498	20240220	112300	891837400	96300	96300	96300	96300	0
499	20240220	112200	891837400	96300	96700	96700	96300	40
500	20240220	112100	887979400	96600	96600	96600	96600	11
501	20240220	112000	886916800	96700	96700	96700	96700	2
502	20240220	111900	886723400	96700	96700	96800	96700	53
503	20240220	111800	881595500	96700	96400	96700	96400	68
504	20240220	111700	875028500	96500	96500	96500	96500	1
505	20240220	111600	874932000	96500	96500	96500	96500	3
506	20240220	111500	874642500	96500	96500	96500	96500	0
507	20240220	111400	874642500	96500	96500	96500	96500	2
508	20240220	111300	874449500	96500	96500	96500	96500	24
509	20240220	111200	872133500	96500	96500	96500	96500	6
510	20240220	111100	871554500	96500	96500	96500	96500	6
511	20240220	111000	870975500	96500	96400	96500	96400	41
512	20240220	110900	867021500	96300	96300	96300	96300	2
513	20240220	110800	866828900	96600	96200	96600	96200	11
514	20240220	110700	865770300	96300	96400	96400	96300	51
515	20240220	110600	860857800	96500	96400	96500	96400	8
516	20240220	110500	860085900	96600	96600	96600	96600	10
517	20240220	110400	859119900	96600	96300	96600	96200	20
518	20240220	110300	857193700	96300	96500	96500	96300	83
519	20240220	110200	849186800	96600	96500	96600	96500	15
520	20240220	110100	847739100	96600	96600	96600	96600	61
521	20240220	110000	841846500	96600	96600	96600	96600	2
522	20240220	105900	841653300	96600	96600	96600	96600	2
523	20240220	105800	841460100	96600	96600	96600	96600	3
524	20240220	105700	841170300	96600	96600	96600	96600	46
525	20240220	105600	836726700	96700	96700	96700	96700	4
526	20240220	105500	836339900	96600	96600	96600	96600	0
527	20240220	105400	836339900	96600	96900	96900	96600	90
528	20240220	105300	827631900	96900	96900	96900	96900	11
529	20240220	105200	826566000	96800	96900	96900	96800	57
530	20240220	105100	821047800	96900	96900	96900	96900	9
531	20240220	105000	820175700	96900	96900	96900	96900	4
532	20240220	104900	819788100	96900	96900	96900	96900	23
533	20240220	104800	817559400	96900	96900	96900	96900	16
534	20240220	104700	816009000	96900	96900	96900	96900	14
535	20240220	104600	814652400	96800	96800	96800	96800	30
536	20240220	104500	811748400	96800	96800	96800	96800	12
537	20240220	104400	810586800	96800	96800	96800	96800	0
538	20240220	104300	810586800	96800	96800	96800	96800	5
539	20240220	104200	810102800	96900	97000	97000	96900	55
540	20240220	104100	804768800	97000	96800	97000	96800	256
541	20240220	104000	779959700	96900	96900	97000	96900	186
542	20240220	103900	761934900	96800	96800	96900	96800	181
543	20240220	103800	744413800	96700	96700	96700	96700	21
544	20240220	103700	742383100	96700	96700	96900	96700	127
545	20240220	103600	730098900	96700	96700	96700	96700	7
546	20240220	103500	729422000	96600	96600	96600	96600	10
547	20240220	103400	728456000	96700	96800	96800	96700	38
548	20240220	103300	724778100	96400	96500	96800	96400	463
549	20240220	103200	680059400	96500	96600	96600	96500	57
550	20240220	103100	674558800	96600	96500	96600	96500	63
551	20240220	103000	668477400	96400	96400	96400	96400	33
552	20240220	102900	665296200	96400	96400	96400	96400	1
553	20240220	102800	665199800	96200	96200	96300	96200	21
554	20240220	102700	663178700	96300	96300	96400	96300	66
555	20240220	102600	656822200	96300	96300	96300	96300	2
556	20240220	102500	656629600	96400	96400	96400	96400	0
557	20240220	102400	656629600	96400	96400	96400	96400	1
558	20240220	102300	656533200	96100	96100	96100	96100	0
559	20240220	102200	656533200	96100	96000	96100	96000	2
560	20240220	102100	656341100	96100	96100	96100	96100	18
561	20240220	102000	654611300	96400	96000	96400	96000	2
562	20240220	101900	654418900	96000	96100	96400	96000	40
563	20240220	101800	650576300	96100	95900	96100	95900	6
564	20240220	101700	650000700	95900	95900	95900	95900	128
565	20240220	101600	637725500	95900	95900	95900	95900	22
566	20240220	101500	635615700	95900	95900	95900	95800	7
567	20240220	101400	634944900	95900	95900	95900	95900	11
568	20240220	101300	633890000	95900	95800	95900	95800	13
569	20240220	101200	632644400	95900	95900	95900	95900	0
570	20240220	101100	632644400	95900	95900	95900	95900	1
571	20240220	101000	632548500	95900	95900	95900	95900	11
572	20240220	100900	631493600	95900	95900	95900	95900	1
573	20240220	100800	631397700	95800	95800	95800	95800	1
574	20240220	100700	631301900	95900	95800	95900	95800	18
575	20240220	100600	629576500	95800	95800	95800	95800	52
576	20240220	100500	624594900	95800	95800	95800	95800	0
577	20240220	100400	624594900	95800	95800	95800	95800	30
578	20240220	100300	621720900	96100	96100	96100	96100	0
579	20240220	100200	621720900	96100	96100	96100	96100	0
580	20240220	100100	621720900	96100	95800	96100	95800	79
581	20240220	100000	614152400	95800	95800	95800	95800	1
582	20240220	095900	614056600	95800	95800	95800	95800	50
583	20240220	095800	609266600	95800	95800	95800	95800	100
584	20240220	095700	599686600	95800	95800	95800	95800	40
585	20240220	095600	595854600	95900	95900	95900	95900	0
586	20240220	095500	595854600	95900	95900	95900	95900	34
587	20240220	095400	592594000	95900	96000	96000	95900	5
588	20240220	095300	592114400	96000	96000	96000	96000	0
589	20240220	095200	592114400	96000	96000	96000	95800	27
590	20240220	095100	589523600	96000	96000	96000	96000	23
591	20240220	095000	587315600	96100	96100	96100	96100	1
592	20240220	094900	587219500	95800	95800	95800	95800	1
593	20240220	094800	587123700	96100	96200	96200	96100	62
594	20240220	094700	581160800	95800	95800	95800	95800	137
595	20240220	094600	568036200	95700	95700	95700	95700	1
596	20240220	094500	567940500	95700	95700	95700	95700	0
597	20240220	094400	567940500	95700	95700	95700	95700	31
598	20240220	094300	564973800	95700	95700	95700	95700	0
599	20240220	094200	564973800	95700	95700	95700	95700	14
600	20240220	094100	563634000	95800	95800	96000	95800	236
601	20240220	094000	541010800	95900	95900	95900	95900	0
602	20240220	093900	541010800	95900	95900	95900	95900	0
603	20240220	093800	541010800	95900	95900	95900	95900	1
604	20240220	093700	540914900	95700	95700	95700	95700	0
605	20240220	093600	540914900	95700	95700	95700	95700	8
606	20240220	093500	540149300	95800	95900	95900	95800	313
607	20240220	093400	510162600	95700	96000	96000	95700	125
608	20240220	093300	498177500	96000	96000	96000	96000	1
609	20240220	093200	498081500	96000	96000	96000	96000	37
610	20240220	093100	494529500	96000	95800	96400	95800	144
611	20240220	093000	480683100	95700	95600	95700	95600	58
612	20240220	092900	475132600	95600	96000	96000	95500	45
613	20240220	092800	470832000	96000	96000	96000	96000	4
614	20240220	092700	470448000	96000	95500	96000	95500	2
615	20240220	092600	470256500	95500	95400	95500	95400	179
616	20240220	092500	453162100	95400	95500	95500	95400	8
617	20240220	092400	452398200	95400	95500	95500	95400	23
618	20240220	092300	450203700	95500	95600	95600	95500	898
619	20240220	092200	364444600	95600	95600	95600	95600	14
620	20240220	092100	363106200	95500	95600	95600	95500	344
621	20240220	092000	330239800	95600	95600	95600	95600	86
622	20240220	091900	322018200	95600	95600	95600	95600	48
623	20240220	091800	317429400	95600	95500	95600	95500	31
624	20240220	091700	314466800	95500	95400	95500	95400	82
625	20240220	091600	306643200	95900	95400	95900	95400	94
626	20240220	091500	297663200	95400	95700	95700	95300	530
627	20240220	091400	247048200	95700	95800	95800	95700	95
628	20240220	091300	237951900	95800	95900	95900	95800	87
629	20240220	091200	229610400	96000	96300	96300	96000	143
630	20240220	091100	215882100	96400	96400	96400	96400	38
631	20240220	091000	212218900	96400	96500	96500	96400	13
632	20240220	090900	210965600	96500	96000	96500	96000	18
633	20240220	090800	209236600	95900	95800	96000	95800	299
634	20240220	090700	180591200	95800	96000	96000	95800	113
635	20240220	090600	169756200	96000	96200	96200	96000	67
636	20240220	090500	163319500	96500	96000	96500	96000	99
637	20240220	090400	153815000	96100	96000	96600	96000	144
638	20240220	090300	139970600	96600	96400	96600	95700	490
639	20240220	090200	92956100	96200	96400	96400	96200	260
640	20240220	090100	67924800	96300	96400	96700	95800	447
641	20240220	090000	24905400	96800	96600	96800	96300	258